4,535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) |
|---|---|---|---|---|---|---|
| 2025/01/31 | 9,560.0 | 9,570.0 | 9,430.0 | 9,440.0 | 9,440.0 | 10,200 |
| 2025/01/30 | 9,550.0 | 9,640.0 | 9,370.0 | 9,480.0 | 9,480.0 | 16,400 |
| 2025/01/29 | 8,890.0 | 9,440.0 | 8,880.0 | 9,440.0 | 9,440.0 | 25,300 |
| 2025/01/28 | 9,090.0 | 9,160.0 | 8,860.0 | 8,890.0 | 8,890.0 | 11,000 |
| 2025/01/27 | 9,030.0 | 9,240.0 | 9,030.0 | 9,090.0 | 9,090.0 | 13,800 |
| 2025/01/24 | 8,980.0 | 9,230.0 | 8,930.0 | 9,180.0 | 9,180.0 | 37,100 |
| 2025/01/23 | 8,360.0 | 8,610.0 | 8,310.0 | 8,560.0 | 8,560.0 | 24,200 |
| 2025/01/22 | 8,450.0 | 8,460.0 | 8,290.0 | 8,360.0 | 8,360.0 | 28,900 |
| 2025/01/21 | 8,550.0 | 8,590.0 | 8,340.0 | 8,450.0 | 8,450.0 | 33,700 |
| 2025/01/20 | 9,200.0 | 9,230.0 | 8,600.0 | 8,700.0 | 8,700.0 | 27,500 |
| 2025/01/17 | 9,060.0 | 9,240.0 | 8,980.0 | 9,150.0 | 9,150.0 | 32,200 |
| 2025/01/16 | 9,210.0 | 9,350.0 | 9,130.0 | 9,150.0 | 9,150.0 | 17,600 |
| 2025/01/15 | 9,620.0 | 9,700.0 | 9,190.0 | 9,250.0 | 9,250.0 | 40,300 |
| 2025/01/14 | 9,560.0 | 9,670.0 | 9,450.0 | 9,540.0 | 9,540.0 | 19,600 |
| 2025/01/10 | 9,780.0 | 9,950.0 | 9,600.0 | 9,620.0 | 9,620.0 | 17,800 |
| 2025/01/09 | 9,940.0 | 10,040.0 | 9,750.0 | 9,930.0 | 9,930.0 | 44,800 |
| 2025/01/08 | 9,950.0 | 9,990.0 | 9,780.0 | 9,810.0 | 9,810.0 | 17,100 |
| 2025/01/07 | 10,000.0 | 10,000.0 | 9,770.0 | 9,800.0 | 9,800.0 | 22,100 |
| 2025/01/06 | 9,980.0 | 10,000.0 | 9,740.0 | 9,940.0 | 9,940.0 | 30,400 |
| 2024/12/30 | 10,150.0 | 10,170.0 | 9,680.0 | 9,830.0 | 9,830.0 | 43,500 |
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。
