サンケン電気
6707プライム/電気機器/Sanken Electric Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 6,828.0 | 6,947.0 | 6,805.0 | 6,833.0 | -108.0 | -1.56% | 106,400 |
| 2026-03-12 | 7,015.0 | 7,129.0 | 6,874.0 | 6,941.0 | -114.0 | -1.62% | 90,700 |
| 2026-03-11 | 7,195.0 | 7,250.0 | 7,055.0 | 7,055.0 | +10.0 | +0.14% | 91,000 |
| 2026-03-10 | 7,137.0 | 7,235.0 | 7,020.0 | 7,045.0 | +160.0 | +2.32% | 103,300 |
| 2026-03-09 | 6,998.0 | 7,071.0 | 6,754.0 | 6,885.0 | -713.0 | -9.38% | 161,100 |
| 2026-03-06 | 7,143.0 | 7,645.0 | 7,080.0 | 7,598.0 | +305.0 | +4.18% | 252,500 |
| 2026-03-05 | 7,341.0 | 7,412.0 | 7,157.0 | 7,293.0 | +160.0 | +2.24% | 153,000 |
| 2026-03-04 | 7,110.0 | 7,327.0 | 6,900.0 | 7,133.0 | -277.0 | -3.74% | 150,700 |
| 2026-03-03 | 7,629.0 | 7,856.0 | 7,410.0 | 7,410.0 | -165.0 | -2.18% | 124,800 |
| 2026-03-02 | 7,572.0 | 7,644.0 | 7,491.0 | 7,575.0 | -147.0 | -1.90% | 95,300 |
| 2026-02-27 | 7,614.0 | 7,810.0 | 7,527.0 | 7,722.0 | -42.0 | -0.54% | 135,900 |
| 2026-02-26 | 7,861.0 | 7,940.0 | 7,724.0 | 7,764.0 | +7.0 | +0.09% | 100,600 |
| 2026-02-25 | 7,580.0 | 7,938.0 | 7,575.0 | 7,757.0 | +265.0 | +3.54% | 215,300 |
| 2026-02-24 | 7,793.0 | 7,826.0 | 7,485.0 | 7,492.0 | -273.0 | -3.52% | 149,100 |
| 2026-02-20 | 7,900.0 | 7,908.0 | 7,737.0 | 7,765.0 | -251.0 | -3.13% | 138,200 |
| 2026-02-19 | 8,030.0 | 8,129.0 | 7,950.0 | 8,016.0 | -129.0 | -1.58% | 137,900 |
| 2026-02-18 | 8,158.0 | 8,307.0 | 8,125.0 | 8,145.0 | -23.0 | -0.28% | 50,900 |
| 2026-02-17 | 8,165.0 | 8,230.0 | 8,071.0 | 8,168.0 | +28.0 | +0.34% | 80,700 |
| 2026-02-16 | 8,250.0 | 8,250.0 | 7,957.0 | 8,140.0 | -52.0 | -0.63% | 129,400 |
| 2026-02-13 | 8,446.0 | 8,525.0 | 8,150.0 | 8,192.0 | -308.0 | -3.62% | 138,100 |
| 2026-02-12 | 8,344.0 | 8,605.0 | 8,290.0 | 8,500.0 | +279.0 | +3.39% | 156,700 |
| 2026-02-10 | 8,130.0 | 8,298.0 | 8,011.0 | 8,221.0 | -29.0 | -0.35% | 131,400 |
| 2026-02-09 | 8,241.0 | 8,264.0 | 8,030.0 | 8,250.0 | +401.0 | +5.11% | 148,900 |
| 2026-02-06 | 7,699.0 | 7,881.0 | 7,681.0 | 7,849.0 | +172.0 | +2.24% | 144,700 |
| 2026-02-05 | 7,630.0 | 7,895.0 | 7,578.0 | 7,677.0 | +3.0 | +0.04% | 147,400 |
| 2026-02-04 | 7,371.0 | 7,731.0 | 7,356.0 | 7,674.0 | +249.0 | +3.35% | 142,700 |
| 2026-02-03 | 7,383.0 | 7,514.0 | 7,300.0 | 7,425.0 | +86.0 | +1.17% | 135,500 |
| 2026-02-02 | 7,177.0 | 7,500.0 | 7,170.0 | 7,339.0 | +12.0 | +0.16% | 182,200 |
| 2026-01-30 | 7,130.0 | 7,534.0 | 7,128.0 | 7,327.0 | +365.0 | +5.24% | 293,000 |
| 2026-01-29 | 6,706.0 | 6,999.0 | 6,706.0 | 6,962.0 | +156.0 | +2.29% | 147,200 |
| 2026-01-28 | 6,800.0 | 6,830.0 | 6,708.0 | 6,806.0 | +14.0 | +0.21% | 84,900 |
| 2026-01-27 | 6,700.0 | 6,849.0 | 6,654.0 | 6,792.0 | -8.0 | -0.12% | 102,800 |
| 2026-01-26 | 6,810.0 | 6,937.0 | 6,766.0 | 6,800.0 | -157.0 | -2.26% | 116,100 |
| 2026-01-23 | 6,850.0 | 6,959.0 | 6,848.0 | 6,957.0 | +107.0 | +1.56% | 91,400 |
| 2026-01-22 | 6,823.0 | 6,884.0 | 6,780.0 | 6,850.0 | +101.0 | +1.50% | 125,400 |
| 2026-01-21 | 6,685.0 | 6,749.0 | 6,609.0 | 6,749.0 | -52.0 | -0.76% | 173,400 |
| 2026-01-20 | 6,788.0 | 6,893.0 | 6,750.0 | 6,801.0 | -78.0 | -1.13% | 96,200 |
| 2026-01-19 | 6,688.0 | 6,900.0 | 6,677.0 | 6,879.0 | +256.0 | +3.87% | 111,800 |
| 2026-01-16 | 6,842.0 | 6,848.0 | 6,535.0 | 6,623.0 | -182.0 | -2.67% | 120,200 |
| 2026-01-15 | 6,572.0 | 6,805.0 | 6,465.0 | 6,805.0 | +333.0 | +5.15% | 215,700 |
| 2026-01-14 | 6,510.0 | 6,592.0 | 6,450.0 | 6,472.0 | +13.0 | +0.20% | 97,000 |
| 2026-01-13 | 6,564.0 | 6,599.0 | 6,403.0 | 6,459.0 | -67.0 | -1.03% | 132,200 |
| 2026-01-09 | 6,420.0 | 6,560.0 | 6,410.0 | 6,526.0 | +116.0 | +1.81% | 124,100 |
| 2026-01-08 | 6,375.0 | 6,598.0 | 6,375.0 | 6,410.0 | +5.0 | +0.08% | 147,100 |
| 2026-01-07 | 6,251.0 | 6,471.0 | 6,191.0 | 6,405.0 | +306.0 | +5.02% | 222,000 |
| 2026-01-06 | 6,047.0 | 6,252.0 | 6,040.0 | 6,099.0 | +179.0 | +3.02% | 172,200 |
| 2026-01-05 | 5,836.0 | 5,927.0 | 5,774.0 | 5,920.0 | +141.0 | +2.44% | 158,900 |
| 2025-12-30 | 5,761.0 | 5,854.0 | 5,761.0 | 5,779.0 | -66.0 | -1.13% | 134,000 |
| 2025-12-29 | 5,928.0 | 5,949.0 | 5,801.0 | 5,845.0 | -155.0 | -2.58% | 109,000 |
| 2025-12-26 | 5,911.0 | 6,058.0 | 5,892.0 | 6,000.0 | +125.0 | +2.13% | 126,700 |
| 2025-12-25 | 5,845.0 | 5,933.0 | 5,800.0 | 5,875.0 | +30.0 | +0.51% | 52,200 |
| 2025-12-24 | 5,887.0 | 5,921.0 | 5,845.0 | 5,845.0 | -71.0 | -1.20% | 89,100 |
| 2025-12-23 | 5,850.0 | 5,947.0 | 5,840.0 | 5,916.0 | +91.0 | +1.56% | 131,400 |
| 2025-12-22 | 5,629.0 | 5,855.0 | 5,595.0 | 5,825.0 | +331.0 | +6.02% | 143,000 |
| 2025-12-19 | 5,552.0 | 5,594.0 | 5,470.0 | 5,494.0 | +39.0 | +0.71% | 215,000 |
| 2025-12-18 | 5,394.0 | 5,524.0 | 5,380.0 | 5,455.0 | -139.0 | -2.48% | 122,100 |
| 2025-12-17 | 5,653.0 | 5,688.0 | 5,490.0 | 5,594.0 | -58.0 | -1.03% | 156,300 |
| 2025-12-16 | 5,733.0 | 5,808.0 | 5,632.0 | 5,652.0 | -116.0 | -2.01% | 179,400 |
| 2025-12-15 | 5,620.0 | 5,808.0 | 5,575.0 | 5,768.0 | -23.0 | -0.40% | 132,000 |
| 2025-12-12 | 5,842.0 | 5,856.0 | 5,729.0 | 5,791.0 | -16.0 | -0.28% | 124,500 |
| 2025-12-11 | 5,888.0 | 5,893.0 | 5,776.0 | 5,807.0 | -32.0 | -0.55% | 102,100 |
| 2025-12-10 | 6,000.0 | 6,004.0 | 5,793.0 | 5,839.0 | -131.0 | -2.19% | 137,400 |
| 2025-12-09 | 6,055.0 | 6,079.0 | 5,904.0 | 5,970.0 | -48.0 | -0.80% | 170,400 |
| 2025-12-08 | 5,911.0 | 6,063.0 | 5,900.0 | 6,018.0 | +141.0 | +2.40% | 150,000 |
| 2025-12-05 | 5,830.0 | 5,899.0 | 5,800.0 | 5,877.0 | -23.0 | -0.39% | 144,700 |
| 2025-12-04 | 5,858.0 | 6,034.0 | 5,810.0 | 5,900.0 | +206.0 | +3.62% | 249,800 |
| 2025-12-03 | 5,625.0 | 5,810.0 | 5,597.0 | 5,694.0 | +169.0 | +3.06% | 242,200 |
| 2025-12-02 | 5,713.0 | 5,756.0 | 5,525.0 | 5,525.0 | -188.0 | -3.29% | 232,900 |
| 2025-12-01 | 5,606.0 | 5,839.0 | 5,542.0 | 5,713.0 | +294.0 | +5.43% | 351,800 |
| 2025-11-28 | 5,520.0 | 5,550.0 | 5,405.0 | 5,419.0 | -86.0 | -1.56% | 144,900 |
| 2025-11-27 | 5,492.0 | 5,600.0 | 5,444.0 | 5,505.0 | +55.0 | +1.01% | 201,300 |
| 2025-11-26 | 5,334.0 | 5,492.0 | 5,199.0 | 5,450.0 | +192.0 | +3.65% | 208,200 |
| 2025-11-25 | 5,193.0 | 5,370.0 | 5,136.0 | 5,258.0 | +218.0 | +4.33% | 258,300 |
| 2025-11-21 | 4,894.0 | 5,084.0 | 4,883.0 | 5,040.0 | +20.0 | +0.40% | 217,700 |
| 2025-11-20 | 5,142.0 | 5,159.0 | 4,922.0 | 5,020.0 | +48.0 | +0.97% | 170,800 |
| 2025-11-19 | 5,050.0 | 5,094.0 | 4,964.0 | 4,972.0 | -97.0 | -1.91% | 184,600 |
| 2025-11-18 | 5,206.0 | 5,221.0 | 5,027.0 | 5,069.0 | -220.0 | -4.16% | 260,100 |
| 2025-11-17 | 5,360.0 | 5,423.0 | 5,176.0 | 5,289.0 | -152.0 | -2.79% | 213,300 |
| 2025-11-14 | 5,531.0 | 5,555.0 | 5,360.0 | 5,441.0 | -265.0 | -4.64% | 322,800 |
| 2025-11-13 | 6,018.0 | 6,019.0 | 5,695.0 | 5,706.0 | -312.0 | -5.18% | 337,000 |
| 2025-11-12 | 6,177.0 | 6,263.0 | 5,822.0 | 6,018.0 | -703.0 | -10.46% | 426,100 |
| 2025-11-11 | 6,719.0 | 6,748.0 | 6,605.0 | 6,721.0 | +48.0 | +0.72% | 155,300 |
| 2025-11-10 | 6,747.0 | 6,756.0 | 6,636.0 | 6,673.0 | +2.0 | +0.03% | 114,000 |
| 2025-11-07 | 6,612.0 | 6,707.0 | 6,600.0 | 6,671.0 | -74.0 | -1.10% | 80,900 |
| 2025-11-06 | 6,727.0 | 6,838.0 | 6,727.0 | 6,745.0 | +83.0 | +1.25% | 95,000 |
| 2025-11-05 | 6,801.0 | 6,823.0 | 6,510.0 | 6,662.0 | -473.0 | -6.63% | 199,900 |
| 2025-11-04 | 7,293.0 | 7,334.0 | 7,100.0 | 7,135.0 | -308.0 | -4.14% | 128,500 |
| 2025-10-31 | 7,423.0 | 7,472.0 | 7,386.0 | 7,443.0 | +26.0 | +0.35% | 70,700 |
| 2025-10-30 | 7,411.0 | 7,500.0 | 7,384.0 | 7,417.0 | -33.0 | -0.44% | 99,800 |
| 2025-10-29 | 7,460.0 | 7,475.0 | 7,405.0 | 7,450.0 | -4.0 | -0.05% | 75,000 |
| 2025-10-28 | 7,500.0 | 7,566.0 | 7,454.0 | 7,454.0 | -138.0 | -1.82% | 74,400 |
| 2025-10-27 | 7,574.0 | 7,630.0 | 7,530.0 | 7,592.0 | +62.0 | +0.82% | 103,900 |
| 2025-10-24 | 7,550.0 | 7,550.0 | 7,452.0 | 7,530.0 | +52.0 | +0.70% | 74,000 |
| 2025-10-23 | 7,365.0 | 7,514.0 | 7,328.0 | 7,478.0 | +4.0 | +0.05% | 168,600 |
| 2025-10-22 | 7,400.0 | 7,510.0 | 7,365.0 | 7,474.0 | +50.0 | +0.67% | 86,600 |
| 2025-10-21 | 7,349.0 | 7,489.0 | 7,303.0 | 7,424.0 | +190.0 | +2.63% | 114,600 |
| 2025-10-20 | 7,280.0 | 7,328.0 | 7,203.0 | 7,234.0 | +2.0 | +0.03% | 72,600 |
| 2025-10-17 | 7,085.0 | 7,270.0 | 7,085.0 | 7,232.0 | +31.0 | +0.43% | 81,900 |
| 2025-10-16 | 7,081.0 | 7,310.0 | 7,020.0 | 7,201.0 | +272.0 | +3.93% | 126,800 |
| 2025-10-15 | 6,760.0 | 6,970.0 | 6,760.0 | 6,929.0 | +163.0 | +2.41% | 85,600 |
| 2025-10-14 | 6,900.0 | 6,942.0 | 6,705.0 | 6,766.0 | -284.0 | -4.03% | 168,600 |
| 2025-10-10 | 7,358.0 | 7,379.0 | 7,029.0 | 7,050.0 | -425.0 | -5.69% | 177,900 |
| 2025-10-09 | 7,285.0 | 7,475.0 | 7,263.0 | 7,475.0 | +335.0 | +4.69% | 151,600 |
| 2025-10-08 | 7,136.0 | 7,274.0 | 7,066.0 | 7,140.0 | -146.0 | -2.00% | 123,500 |
| 2025-10-07 | 7,357.0 | 7,580.0 | 7,263.0 | 7,286.0 | -71.0 | -0.97% | 160,200 |
| 2025-10-06 | 7,300.0 | 7,474.0 | 7,218.0 | 7,357.0 | +209.0 | +2.92% | 174,300 |
| 2025-10-03 | 6,990.0 | 7,190.0 | 6,920.0 | 7,148.0 | +251.0 | +3.64% | 127,300 |
| 2025-10-02 | 6,978.0 | 6,978.0 | 6,793.0 | 6,897.0 | -81.0 | -1.16% | 139,800 |
| 2025-10-01 | 7,160.0 | 7,196.0 | 6,896.0 | 6,978.0 | -212.0 | -2.95% | 184,300 |
| 2025-09-30 | 7,200.0 | 7,310.0 | 7,172.0 | 7,190.0 | -23.0 | -0.32% | 129,200 |
| 2025-09-29 | 7,324.0 | 7,359.0 | 7,202.0 | 7,213.0 | -110.0 | -1.50% | 127,500 |
| 2025-09-26 | 7,709.0 | 7,712.0 | 7,322.0 | 7,323.0 | -543.0 | -6.90% | 230,500 |
| 2025-09-25 | 7,623.0 | 7,866.0 | 7,615.0 | 7,866.0 | +127.0 | +1.64% | 86,300 |
| 2025-09-24 | 7,715.0 | 7,850.0 | 7,647.0 | 7,739.0 | +13.0 | +0.17% | 88,500 |
| 2025-09-22 | 7,729.0 | 7,818.0 | 7,610.0 | 7,726.0 | -7.0 | -0.09% | 86,200 |
| 2025-09-19 | 7,853.0 | 7,917.0 | 7,646.0 | 7,733.0 | +87.0 | +1.14% | 299,600 |
| 2025-09-18 | 7,677.0 | 7,847.0 | 7,600.0 | 7,646.0 | +78.0 | +1.03% | 125,600 |
| 2025-09-17 | 7,608.0 | 7,700.0 | 7,548.0 | 7,568.0 | -36.0 | -0.47% | 75,000 |
| 2025-09-16 | 7,588.0 | 7,730.0 | 7,545.0 | 7,604.0 | +72.0 | +0.96% | 99,300 |
| 2025-09-12 | 7,557.0 | 7,600.0 | 7,443.0 | 7,532.0 | — | — | 150,900 |
直近120営業日分を表示