8,859円
サン電子の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/05/16 | 6,530.0 | 6,530.0 | 6,060.0 | 6,260.0 | 6,260.0 | 49,600 |
| 2025/05/15 | 6,900.0 | 6,900.0 | 6,450.0 | 6,500.0 | 6,500.0 | 50,400 |
| 2025/05/14 | 7,240.0 | 7,570.0 | 7,240.0 | 7,410.0 | 7,410.0 | 38,000 |
| 2025/05/13 | 7,440.0 | 7,450.0 | 7,240.0 | 7,310.0 | 7,310.0 | 32,000 |
| 2025/05/12 | 7,460.0 | 7,540.0 | 7,260.0 | 7,400.0 | 7,400.0 | 63,500 |
| 2025/05/09 | 7,500.0 | 7,600.0 | 7,470.0 | 7,480.0 | 7,480.0 | 21,700 |
| 2025/05/08 | 7,500.0 | 7,610.0 | 7,360.0 | 7,430.0 | 7,430.0 | 20,300 |
| 2025/05/07 | 7,720.0 | 7,820.0 | 7,560.0 | 7,560.0 | 7,560.0 | 18,600 |
| 2025/05/02 | 7,810.0 | 7,880.0 | 7,720.0 | 7,720.0 | 7,720.0 | 23,300 |
| 2025/05/01 | 7,800.0 | 7,910.0 | 7,660.0 | 7,810.0 | 7,810.0 | 18,100 |
| 2025/04/30 | 7,830.0 | 7,990.0 | 7,790.0 | 7,800.0 | 7,800.0 | 26,600 |
| 2025/04/28 | 7,790.0 | 7,860.0 | 7,630.0 | 7,750.0 | 7,750.0 | 23,000 |
| 2025/04/25 | 7,460.0 | 7,750.0 | 7,460.0 | 7,750.0 | 7,750.0 | 22,600 |
| 2025/04/24 | 7,620.0 | 7,640.0 | 7,460.0 | 7,500.0 | 7,500.0 | 24,600 |
| 2025/04/23 | 7,580.0 | 7,740.0 | 7,530.0 | 7,640.0 | 7,640.0 | 27,500 |
| 2025/04/22 | 7,520.0 | 7,630.0 | 7,400.0 | 7,430.0 | 7,430.0 | 16,400 |
| 2025/04/21 | 7,700.0 | 7,800.0 | 7,520.0 | 7,520.0 | 7,520.0 | 16,300 |
| 2025/04/18 | 7,410.0 | 7,830.0 | 7,410.0 | 7,720.0 | 7,720.0 | 40,900 |
| 2025/04/17 | 7,300.0 | 7,510.0 | 7,250.0 | 7,490.0 | 7,490.0 | 26,700 |
| 2025/04/16 | 7,260.0 | 7,350.0 | 7,150.0 | 7,340.0 | 7,340.0 | 27,300 |
おすすめ条件でスクリーニングされた銘柄を見る
サン電子の取引履歴を振り返りませんか？
サン電子の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
