サン電子
6736スタンダード/電気機器/SUNCORPORATION
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 | 7,420.0 | 7,800.0 | 7,410.0 | 7,720.0 | +170.0 | +2.25% | 82,900 |
| 2026-03-12 | 7,280.0 | 7,650.0 | 7,230.0 | 7,550.0 | +280.0 | +3.85% | 83,800 |
| 2026-03-11 | 7,170.0 | 7,320.0 | 7,160.0 | 7,270.0 | +100.0 | +1.39% | 51,300 |
| 2026-03-10 | 7,130.0 | 7,250.0 | 6,960.0 | 7,170.0 | +190.0 | +2.72% | 75,300 |
| 2026-03-09 | 7,190.0 | 7,190.0 | 6,770.0 | 6,980.0 | -320.0 | -4.38% | 100,900 |
| 2026-03-06 | 6,920.0 | 7,460.0 | 6,920.0 | 7,300.0 | +470.0 | +6.88% | 93,100 |
| 2026-03-05 | 6,580.0 | 6,850.0 | 6,520.0 | 6,830.0 | +350.0 | +5.40% | 84,500 |
| 2026-03-04 | 6,120.0 | 6,480.0 | 6,070.0 | 6,480.0 | +180.0 | +2.86% | 76,100 |
| 2026-03-03 | 6,440.0 | 6,460.0 | 6,180.0 | 6,300.0 | -240.0 | -3.67% | 163,900 |
| 2026-03-02 | 7,060.0 | 7,090.0 | 6,410.0 | 6,540.0 | -500.0 | -7.10% | 173,600 |
| 2026-02-27 | 7,500.0 | 7,500.0 | 6,870.0 | 7,040.0 | -510.0 | -6.75% | 181,400 |
| 2026-02-26 | 7,880.0 | 8,010.0 | 7,540.0 | 7,550.0 | -230.0 | -2.96% | 129,700 |
| 2026-02-25 | 7,990.0 | 8,070.0 | 7,610.0 | 7,780.0 | -210.0 | -2.63% | 97,100 |
| 2026-02-24 | 8,200.0 | 8,320.0 | 7,940.0 | 7,990.0 | -660.0 | -7.63% | 96,900 |
| 2026-02-20 | 8,640.0 | 8,750.0 | 8,590.0 | 8,650.0 | +10.0 | +0.12% | 38,000 |
| 2026-02-19 | 8,740.0 | 8,750.0 | 8,570.0 | 8,640.0 | -100.0 | -1.14% | 26,600 |
| 2026-02-18 | 8,800.0 | 8,920.0 | 8,710.0 | 8,740.0 | +10.0 | +0.11% | 34,900 |
| 2026-02-17 | 8,560.0 | 8,780.0 | 8,490.0 | 8,730.0 | +80.0 | +0.92% | 37,400 |
| 2026-02-16 | 8,570.0 | 8,900.0 | 8,490.0 | 8,650.0 | +380.0 | +4.59% | 86,300 |
| 2026-02-13 | 8,410.0 | 8,450.0 | 8,170.0 | 8,270.0 | -180.0 | -2.13% | 60,300 |
| 2026-02-12 | 8,600.0 | 8,600.0 | 8,370.0 | 8,450.0 | -200.0 | -2.31% | 62,300 |
| 2026-02-10 | 8,500.0 | 8,680.0 | 8,500.0 | 8,650.0 | +260.0 | +3.10% | 35,500 |
| 2026-02-09 | 8,350.0 | 8,510.0 | 8,200.0 | 8,390.0 | +410.0 | +5.14% | 76,900 |
| 2026-02-06 | 7,900.0 | 7,990.0 | 7,760.0 | 7,980.0 | +10.0 | +0.13% | 56,600 |
| 2026-02-05 | 8,200.0 | 8,260.0 | 7,860.0 | 7,970.0 | -230.0 | -2.80% | 72,100 |
| 2026-02-04 | 8,470.0 | 8,470.0 | 7,960.0 | 8,200.0 | -270.0 | -3.19% | 71,700 |
| 2026-02-03 | 8,360.0 | 8,530.0 | 8,310.0 | 8,470.0 | +240.0 | +2.92% | 38,000 |
| 2026-02-02 | 8,290.0 | 8,480.0 | 8,230.0 | 8,230.0 | -60.0 | -0.72% | 48,600 |
| 2026-01-30 | 8,190.0 | 8,340.0 | 8,020.0 | 8,290.0 | +100.0 | +1.22% | 55,100 |
| 2026-01-29 | 8,200.0 | 8,260.0 | 8,070.0 | 8,190.0 | +10.0 | +0.12% | 39,300 |
| 2026-01-28 | 8,100.0 | 8,220.0 | 8,100.0 | 8,180.0 | +20.0 | +0.25% | 21,800 |
| 2026-01-27 | 8,140.0 | 8,310.0 | 8,110.0 | 8,160.0 | -20.0 | -0.24% | 47,500 |
| 2026-01-26 | 8,220.0 | 8,340.0 | 8,120.0 | 8,180.0 | -70.0 | -0.85% | 52,000 |
| 2026-01-23 | 8,220.0 | 8,310.0 | 8,160.0 | 8,250.0 | -20.0 | -0.24% | 31,500 |
| 2026-01-22 | 8,630.0 | 8,650.0 | 8,270.0 | 8,270.0 | -330.0 | -3.84% | 64,700 |
| 2026-01-21 | 9,020.0 | 9,050.0 | 8,600.0 | 8,600.0 | -560.0 | -6.11% | 57,100 |
| 2026-01-20 | 9,240.0 | 9,360.0 | 9,100.0 | 9,160.0 | -20.0 | -0.22% | 26,700 |
| 2026-01-19 | 9,070.0 | 9,210.0 | 9,000.0 | 9,180.0 | +110.0 | +1.21% | 27,600 |
| 2026-01-16 | 9,390.0 | 9,520.0 | 9,070.0 | 9,070.0 | -170.0 | -1.84% | 32,100 |
| 2026-01-15 | 9,490.0 | 9,510.0 | 9,100.0 | 9,240.0 | -250.0 | -2.63% | 27,900 |
| 2026-01-14 | 9,610.0 | 9,610.0 | 9,460.0 | 9,490.0 | -90.0 | -0.94% | 33,000 |
| 2026-01-13 | 9,210.0 | 9,600.0 | 9,060.0 | 9,580.0 | +440.0 | +4.81% | 34,800 |
| 2026-01-09 | 9,180.0 | 9,280.0 | 9,040.0 | 9,140.0 | +110.0 | +1.22% | 29,400 |
| 2026-01-08 | 9,460.0 | 9,580.0 | 9,030.0 | 9,030.0 | -400.0 | -4.24% | 35,600 |
| 2026-01-07 | 9,500.0 | 9,510.0 | 9,300.0 | 9,430.0 | -130.0 | -1.36% | 27,900 |
| 2026-01-06 | 9,330.0 | 9,600.0 | 9,330.0 | 9,560.0 | +240.0 | +2.58% | 31,000 |
| 2026-01-05 | 9,030.0 | 9,420.0 | 9,010.0 | 9,320.0 | +330.0 | +3.67% | 32,500 |
| 2025-12-30 | 8,840.0 | 8,990.0 | 8,840.0 | 8,990.0 | +140.0 | +1.58% | 22,800 |
| 2025-12-29 | 8,800.0 | 8,860.0 | 8,710.0 | 8,850.0 | +150.0 | +1.72% | 33,700 |
| 2025-12-26 | 8,700.0 | 8,940.0 | 8,690.0 | 8,700.0 | 0.0 | 0.00% | 19,900 |
| 2025-12-25 | 8,620.0 | 8,720.0 | 8,600.0 | 8,700.0 | +80.0 | +0.93% | 31,900 |
| 2025-12-24 | 8,980.0 | 9,010.0 | 8,560.0 | 8,620.0 | -100.0 | -1.15% | 61,300 |
| 2025-12-23 | 8,930.0 | 8,930.0 | 8,600.0 | 8,720.0 | -210.0 | -2.35% | 89,600 |
| 2025-12-22 | 8,890.0 | 9,060.0 | 8,840.0 | 8,930.0 | +190.0 | +2.17% | 45,600 |
| 2025-12-19 | 8,740.0 | 8,840.0 | 8,680.0 | 8,740.0 | +110.0 | +1.27% | 58,300 |
| 2025-12-18 | 8,700.0 | 8,810.0 | 8,610.0 | 8,630.0 | -130.0 | -1.48% | 41,900 |
| 2025-12-17 | 8,910.0 | 8,990.0 | 8,700.0 | 8,760.0 | -180.0 | -2.01% | 45,800 |
| 2025-12-16 | 9,040.0 | 9,040.0 | 8,790.0 | 8,940.0 | -310.0 | -3.35% | 48,600 |
| 2025-12-15 | 8,900.0 | 9,250.0 | 8,750.0 | 9,250.0 | +220.0 | +2.44% | 57,100 |
| 2025-12-12 | 8,820.0 | 9,130.0 | 8,820.0 | 9,030.0 | +300.0 | +3.44% | 62,300 |
| 2025-12-11 | 8,790.0 | 8,880.0 | 8,620.0 | 8,730.0 | -140.0 | -1.58% | 51,300 |
| 2025-12-10 | 9,070.0 | 9,170.0 | 8,870.0 | 8,870.0 | -230.0 | -2.53% | 34,900 |
| 2025-12-09 | 8,960.0 | 9,170.0 | 8,950.0 | 9,100.0 | +110.0 | +1.22% | 43,000 |
| 2025-12-08 | 9,090.0 | 9,270.0 | 8,970.0 | 8,990.0 | -120.0 | -1.32% | 40,000 |
| 2025-12-05 | 9,040.0 | 9,280.0 | 8,980.0 | 9,110.0 | +50.0 | +0.55% | 45,100 |
| 2025-12-04 | 9,080.0 | 9,200.0 | 8,960.0 | 9,060.0 | +20.0 | +0.22% | 28,200 |
| 2025-12-03 | 9,000.0 | 9,230.0 | 9,000.0 | 9,040.0 | +40.0 | +0.44% | 46,800 |
| 2025-12-02 | 8,950.0 | 9,090.0 | 8,950.0 | 9,000.0 | 0.0 | 0.00% | 29,400 |
| 2025-12-01 | 9,100.0 | 9,230.0 | 8,910.0 | 9,000.0 | -230.0 | -2.49% | 37,600 |
| 2025-11-28 | 9,050.0 | 9,270.0 | 8,960.0 | 9,230.0 | +140.0 | +1.54% | 27,600 |
| 2025-11-27 | 8,750.0 | 9,140.0 | 8,750.0 | 9,090.0 | +340.0 | +3.89% | 45,100 |
| 2025-11-26 | 9,080.0 | 9,180.0 | 8,460.0 | 8,750.0 | -220.0 | -2.45% | 105,600 |
| 2025-11-25 | 9,050.0 | 9,320.0 | 8,970.0 | 8,970.0 | -230.0 | -2.50% | 49,200 |
| 2025-11-21 | 9,090.0 | 9,230.0 | 9,020.0 | 9,200.0 | -40.0 | -0.43% | 55,300 |
| 2025-11-20 | 9,080.0 | 9,250.0 | 9,000.0 | 9,240.0 | +240.0 | +2.67% | 41,500 |
| 2025-11-19 | 8,780.0 | 9,150.0 | 8,750.0 | 9,000.0 | -80.0 | -0.88% | 68,500 |
| 2025-11-18 | 9,850.0 | 9,850.0 | 8,920.0 | 9,080.0 | -760.0 | -7.72% | 89,200 |
| 2025-11-17 | 9,240.0 | 9,970.0 | 8,940.0 | 9,840.0 | -150.0 | -1.50% | 90,200 |
| 2025-11-14 | 9,930.0 | 10,240.0 | 9,870.0 | 9,990.0 | +140.0 | +1.42% | 124,600 |
| 2025-11-13 | 9,340.0 | 10,030.0 | 9,310.0 | 9,850.0 | +660.0 | +7.18% | 138,100 |
| 2025-11-12 | 8,900.0 | 9,240.0 | 8,840.0 | 9,190.0 | +250.0 | +2.80% | 50,700 |
| 2025-11-11 | 8,690.0 | 8,980.0 | 8,690.0 | 8,940.0 | +400.0 | +4.68% | 65,300 |
| 2025-11-10 | 8,530.0 | 8,650.0 | 8,350.0 | 8,540.0 | +90.0 | +1.07% | 40,900 |
| 2025-11-07 | 8,600.0 | 8,740.0 | 8,420.0 | 8,450.0 | -40.0 | -0.47% | 47,800 |
| 2025-11-06 | 8,570.0 | 8,580.0 | 8,320.0 | 8,490.0 | +20.0 | +0.24% | 36,800 |
| 2025-11-05 | 8,370.0 | 8,540.0 | 8,130.0 | 8,470.0 | -50.0 | -0.59% | 86,600 |
| 2025-11-04 | 8,710.0 | 8,990.0 | 8,510.0 | 8,520.0 | -130.0 | -1.50% | 84,900 |
| 2025-10-31 | 8,690.0 | 8,800.0 | 8,620.0 | 8,650.0 | -110.0 | -1.26% | 48,800 |
| 2025-10-30 | 8,590.0 | 8,960.0 | 8,590.0 | 8,760.0 | +120.0 | +1.39% | 98,500 |
| 2025-10-29 | 8,950.0 | 9,050.0 | 8,530.0 | 8,640.0 | -430.0 | -4.74% | 81,000 |
| 2025-10-28 | 9,420.0 | 9,690.0 | 9,070.0 | 9,070.0 | -320.0 | -3.41% | 83,900 |
| 2025-10-27 | 9,620.0 | 9,750.0 | 9,340.0 | 9,390.0 | -240.0 | -2.49% | 80,700 |
| 2025-10-24 | 9,750.0 | 9,860.0 | 9,530.0 | 9,630.0 | -160.0 | -1.63% | 80,700 |
| 2025-10-23 | 9,700.0 | 9,830.0 | 9,260.0 | 9,790.0 | -340.0 | -3.36% | 132,800 |
| 2025-10-22 | 10,390.0 | 10,620.0 | 10,010.0 | 10,130.0 | -250.0 | -2.41% | 89,200 |
| 2025-10-21 | 11,570.0 | 11,660.0 | 10,250.0 | 10,380.0 | -1330.0 | -11.36% | 189,100 |
| 2025-10-20 | 11,280.0 | 11,920.0 | 11,220.0 | 11,710.0 | +220.0 | +1.91% | 173,900 |
| 2025-10-17 | 10,970.0 | 11,540.0 | 10,870.0 | 11,490.0 | -80.0 | -0.69% | 185,700 |
| 2025-10-16 | 11,780.0 | 11,940.0 | 11,310.0 | 11,570.0 | -430.0 | -3.58% | 189,100 |
| 2025-10-15 | 10,770.0 | 12,200.0 | 10,770.0 | 12,000.0 | +890.0 | +8.01% | 382,800 |
| 2025-10-14 | 10,810.0 | 11,340.0 | 10,500.0 | 11,110.0 | +70.0 | +0.63% | 229,400 |
| 2025-10-10 | 10,060.0 | 11,060.0 | 10,020.0 | 11,040.0 | +1400.0 | +14.52% | 325,300 |
| 2025-10-09 | 9,340.0 | 9,640.0 | 9,140.0 | 9,640.0 | +280.0 | +2.99% | 113,700 |
| 2025-10-08 | 9,180.0 | 9,430.0 | 8,920.0 | 9,360.0 | +80.0 | +0.86% | 113,200 |
| 2025-10-07 | 8,840.0 | 9,310.0 | 8,740.0 | 9,280.0 | +590.0 | +6.79% | 101,400 |
| 2025-10-06 | 8,520.0 | 8,720.0 | 8,460.0 | 8,690.0 | +280.0 | +3.33% | 40,900 |
| 2025-10-03 | 8,300.0 | 8,610.0 | 8,300.0 | 8,410.0 | +170.0 | +2.06% | 81,300 |
| 2025-10-02 | 8,340.0 | 8,470.0 | 8,150.0 | 8,240.0 | -20.0 | -0.24% | 89,000 |
| 2025-10-01 | 8,130.0 | 8,260.0 | 8,100.0 | 8,260.0 | +60.0 | +0.73% | 105,900 |
| 2025-09-30 | 8,220.0 | 8,300.0 | 8,160.0 | 8,200.0 | -30.0 | -0.36% | 52,800 |
| 2025-09-29 | 7,980.0 | 8,230.0 | 7,860.0 | 8,230.0 | +350.0 | +4.44% | 35,300 |
| 2025-09-26 | 7,930.0 | 8,070.0 | 7,790.0 | 7,880.0 | -70.0 | -0.88% | 29,400 |
| 2025-09-25 | 7,860.0 | 8,010.0 | 7,840.0 | 7,950.0 | +160.0 | +2.05% | 26,800 |
| 2025-09-24 | 7,750.0 | 7,850.0 | 7,650.0 | 7,790.0 | +100.0 | +1.30% | 18,700 |
| 2025-09-22 | 7,800.0 | 7,890.0 | 7,690.0 | 7,690.0 | +40.0 | +0.52% | 38,500 |
| 2025-09-19 | 7,510.0 | 7,800.0 | 7,510.0 | 7,650.0 | +210.0 | +2.82% | 67,600 |
| 2025-09-18 | 7,360.0 | 7,480.0 | 7,340.0 | 7,440.0 | +70.0 | +0.95% | 32,700 |
| 2025-09-17 | 7,390.0 | 7,580.0 | 7,330.0 | 7,370.0 | -20.0 | -0.27% | 52,100 |
| 2025-09-16 | 7,200.0 | 7,430.0 | 7,170.0 | 7,390.0 | +250.0 | +3.50% | 40,000 |
| 2025-09-12 | 7,060.0 | 7,160.0 | 6,960.0 | 7,140.0 | — | — | 45,200 |
直近120営業日分を表示