！決算発表予定日 2025/02/14
6736東証S貸借
業種 電気機器
サン電子 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 10,560 (24/12/27) | 2,350 (24/02/14) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 10,560 (24/12/27) | 2,223 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 9,480 | 9,610 | 9,130 | 9,470 | +30 | +0.3 | 21,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 9,030 | 9,640 | 8,860 | 9,440 | +260 | +2.8 | 76,700 |
| 1/24 | 9,200 | 9,230 | 8,290 | 9,180 | +30 | +0.3 | 151,400 |
| 1/17 | 9,560 | 9,700 | 8,980 | 9,150 | -470 | -4.9 | 109,700 |
| 1/10 | 9,980 | 10,040 | 9,600 | 9,620 | -210 | -2.1 | 132,200 |
| 12/30 | 10,150 | 10,170 | 9,680 | 9,830 | -340 | -3.3 | 43,500 |
| 12/27 | 9,900 | 10,560 | 9,470 | 10,170 | +410 | +4.2 | 328,200 |
| 12/20 | 9,470 | 10,080 | 8,920 | 9,760 | +580 | +6.3 | 449,600 |
| 12/13 | 9,450 | 9,600 | 8,600 | 9,180 | -120 | -1.3 | 181,500 |
| 12/6 | 8,840 | 9,370 | 8,510 | 9,300 | +760 | +8.9 | 174,100 |
| 11/29 | 8,270 | 8,720 | 8,060 | 8,540 | -180 | -2.1 | 193,200 |
| 11/22 | 7,390 | 8,720 | 7,170 | 8,720 | +1,180 | +15.7 | 283,900 |
| 11/15 | 8,000 | 8,390 | 7,410 | 7,540 | -530 | -6.6 | 344,400 |
| 11/8 | 7,990 | 8,150 | 7,710 | 8,070 | +220 | +2.8 | 104,000 |
| 11/1 | 7,720 | 8,160 | 7,700 | 7,850 | +120 | +1.6 | 175,400 |
| 10/25 | 7,630 | 7,800 | 7,330 | 7,730 | +120 | +1.6 | 117,200 |
| 10/18 | 7,450 | 7,880 | 7,250 | 7,610 | +240 | +3.3 | 149,800 |
| 10/11 | 7,520 | 8,300 | 7,290 | 7,370 | -170 | -2.3 | 359,400 |
| 10/4 | 6,900 | 7,730 | 6,890 | 7,540 | +500 | +7.1 | 424,800 |
| 9/27 | 7,100 | 7,260 | 6,800 | 7,040 | -60 | -0.9 | 203,100 |
| 9/20 | 6,710 | 7,160 | 6,620 | 7,100 | +300 | +4.4 | 234,700 |
| 9/13 | 6,480 | 7,240 | 6,410 | 6,800 | +220 | +3.3 | 465,600 |
| 9/6 | 6,270 | 6,840 | 6,230 | 6,580 | +210 | +3.3 | 357,700 |
| 8/30 | 6,500 | 6,990 | 6,200 | 6,370 | -230 | -3.5 | 832,500 |
| 8/23 | 6,300 | 6,830 | 6,180 | 6,600 | +670 | +11.3 | 651,700 |
| 8/16 | 5,400 | 6,500 | 5,300 | 5,930 | +550 | +10.2 | 1,154,000 |
| 8/9 | 5,350 | 5,450 | 4,800 | 5,380 | +20 | +0.4 | 940,600 |
| 8/2 | 4,815 | 5,490 | 4,750 | 5,360 | +595 | +12.5 | 800,500 |
| 7/26 | 4,745 | 5,020 | 4,655 | 4,765 | -100 | -2.1 | 562,800 |
| 7/19 | 4,520 | 5,050 | 4,455 | 4,865 | +355 | +7.9 | 530,400 |
| 7/12 | 4,700 | 4,940 | 4,335 | 4,510 | -140 | -3.0 | 589,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
