8,885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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 8,840.0 | 9,310.0 | 8,740.0 | 9,280.0 | 9,280.0 | 101,400 |
| 2025/10/06 | 8,520.0 | 8,720.0 | 8,460.0 | 8,690.0 | 8,690.0 | 40,900 |
| 2025/10/03 | 8,300.0 | 8,610.0 | 8,300.0 | 8,410.0 | 8,410.0 | 81,300 |
| 2025/10/02 | 8,340.0 | 8,470.0 | 8,150.0 | 8,240.0 | 8,240.0 | 89,000 |
| 2025/10/01 | 8,130.0 | 8,260.0 | 8,100.0 | 8,260.0 | 8,260.0 | 105,900 |
| 2025/09/30 | 8,220.0 | 8,300.0 | 8,160.0 | 8,200.0 | 8,200.0 | 52,800 |
| 2025/09/29 | 7,980.0 | 8,230.0 | 7,860.0 | 8,230.0 | 8,230.0 | 35,300 |
| 2025/09/26 | 7,930.0 | 8,070.0 | 7,790.0 | 7,880.0 | 7,880.0 | 29,400 |
| 2025/09/25 | 7,860.0 | 8,010.0 | 7,840.0 | 7,950.0 | 7,950.0 | 26,800 |
| 2025/09/24 | 7,750.0 | 7,850.0 | 7,650.0 | 7,790.0 | 7,790.0 | 18,700 |
| 2025/09/22 | 7,800.0 | 7,890.0 | 7,690.0 | 7,690.0 | 7,690.0 | 38,500 |
| 2025/09/19 | 7,510.0 | 7,800.0 | 7,510.0 | 7,650.0 | 7,650.0 | 67,600 |
| 2025/09/18 | 7,360.0 | 7,480.0 | 7,340.0 | 7,440.0 | 7,440.0 | 32,700 |
| 2025/09/17 | 7,390.0 | 7,580.0 | 7,330.0 | 7,370.0 | 7,370.0 | 52,100 |
| 2025/09/16 | 7,200.0 | 7,430.0 | 7,170.0 | 7,390.0 | 7,390.0 | 40,000 |
| 2025/09/12 | 7,060.0 | 7,160.0 | 6,960.0 | 7,140.0 | 7,140.0 | 45,200 |
| 2025/09/11 | 7,080.0 | 7,080.0 | 6,860.0 | 6,960.0 | 6,960.0 | 35,800 |
| 2025/09/10 | 7,100.0 | 7,120.0 | 6,960.0 | 7,080.0 | 7,080.0 | 36,600 |
| 2025/09/09 | 6,880.0 | 7,150.0 | 6,870.0 | 7,100.0 | 7,100.0 | 37,200 |
| 2025/09/08 | 6,860.0 | 6,910.0 | 6,720.0 | 6,790.0 | 6,790.0 | 21,900 |
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。
