4,607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) |
|---|---|---|---|---|---|---|
| 2025/06/05 | 6,110.0 | 6,480.0 | 6,100.0 | 6,430.0 | 6,430.0 | 63,100 |
| 2025/06/04 | 5,710.0 | 6,160.0 | 5,700.0 | 6,130.0 | 6,130.0 | 76,000 |
| 2025/06/03 | 5,510.0 | 5,790.0 | 5,390.0 | 5,710.0 | 5,710.0 | 59,300 |
| 2025/06/02 | 5,850.0 | 5,850.0 | 5,500.0 | 5,530.0 | 5,530.0 | 41,800 |
| 2025/05/30 | 5,960.0 | 6,010.0 | 5,790.0 | 5,860.0 | 5,860.0 | 54,100 |
| 2025/05/29 | 6,150.0 | 6,230.0 | 5,930.0 | 6,030.0 | 6,030.0 | 48,200 |
| 2025/05/28 | 6,150.0 | 6,220.0 | 6,080.0 | 6,150.0 | 6,150.0 | 32,900 |
| 2025/05/27 | 6,160.0 | 6,200.0 | 6,010.0 | 6,140.0 | 6,140.0 | 21,200 |
| 2025/05/26 | 6,120.0 | 6,340.0 | 6,090.0 | 6,120.0 | 6,120.0 | 31,800 |
| 2025/05/23 | 6,150.0 | 6,250.0 | 6,080.0 | 6,120.0 | 6,120.0 | 29,100 |
| 2025/05/22 | 6,290.0 | 6,290.0 | 6,130.0 | 6,150.0 | 6,150.0 | 28,700 |
| 2025/05/21 | 6,410.0 | 6,590.0 | 6,200.0 | 6,230.0 | 6,230.0 | 49,300 |
| 2025/05/20 | 6,360.0 | 6,450.0 | 6,130.0 | 6,310.0 | 6,310.0 | 58,900 |
| 2025/05/19 | 6,160.0 | 6,270.0 | 6,040.0 | 6,070.0 | 6,070.0 | 71,200 |
| 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 |
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。
