Comparing Back to the side-by-side chart ↗
Sanken Electric Co.,Ltd. (6707.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5822.00 | 5991.00 | 5716.00 | 5969.00 | +3.94% | 247,600 |
| 2026-10-15 | 5850.00 | 5881.00 | 5708.00 | 5743.00 | -6.60% | 416,100 |
| 2026-10-14 | 6096.00 | 6290.00 | 6050.00 | 6149.00 | -0.07% | 281,700 |
| 2026-10-13 | 6261.00 | 6381.00 | 6106.00 | 6153.00 | -6.83% | 336,700 |
| 2026-10-09 | 6577.00 | 6707.00 | 6576.00 | 6604.00 | -2.55% | 204,300 |
| 2026-10-08 | 6940.00 | 6940.00 | 6755.00 | 6777.00 | -4.41% | 288,200 |
| 2026-10-07 | 7090.00 | 7151.00 | 7001.00 | 7090.00 | -1.01% | 163,800 |
| 2026-10-06 | 7230.00 | 7289.00 | 7124.00 | 7162.00 | -1.36% | 180,500 |
| 2026-10-05 | 7185.00 | 7308.00 | 7177.00 | 7261.00 | +4.50% | 214,800 |
| 2026-10-02 | 6922.00 | 7122.00 | 6911.00 | 6948.00 | -1.75% | 202,600 |
| 2026-10-01 | 6926.00 | 7134.00 | 6916.00 | 7072.00 | +1.19% | 187,500 |
| 2026-09-30 | 7009.00 | 7079.00 | 6911.00 | 6989.00 | -0.16% | 229,800 |
| 2026-09-29 | 6874.00 | 7072.00 | 6816.00 | 7000.00 | +0.84% | 175,200 |
| 2026-09-28 | 7050.00 | 7096.00 | 6941.00 | 6942.00 | +0.64% | 179,700 |
| 2026-09-25 | 6905.00 | 6912.00 | 6811.00 | 6898.00 | -0.25% | 141,100 |
| 2026-09-24 | 6855.00 | 6970.00 | 6850.00 | 6915.00 | +2.11% | 163,300 |
| 2026-09-18 | 6731.00 | 6819.00 | 6715.00 | 6772.00 | +2.13% | 137,700 |
| 2026-09-17 | 6770.00 | 6780.00 | 6598.00 | 6631.00 | -1.03% | 123,100 |
| 2026-09-16 | 6647.00 | 6701.00 | 6480.00 | 6700.00 | +0.81% | 139,900 |
| 2026-09-15 | 6471.00 | 6680.00 | 6470.00 | 6646.00 | -0.20% | 131,800 |
| 2026-09-14 | 6599.00 | 6735.00 | 6422.00 | 6659.00 | +0.74% | 142,300 |
| 2026-09-11 | 6483.00 | 6664.00 | 6374.00 | 6610.00 | -2.29% | 122,200 |
| 2026-09-10 | 6730.00 | 6798.00 | 6539.00 | 6765.00 | +0.24% | 104,600 |
| 2026-09-09 | 6789.00 | 6878.00 | 6704.00 | 6749.00 | -0.32% | 89,300 |
| 2026-09-08 | 7082.00 | 7082.00 | 6771.00 | 6771.00 | -3.55% | 110,200 |
| 2026-09-07 | 7005.00 | 7180.00 | 6949.00 | 7020.00 | +3.16% | 111,900 |
| 2026-09-04 | 6820.00 | 6868.00 | 6738.00 | 6805.00 | -1.26% | 114,600 |
| 2026-09-03 | 6951.00 | 6979.00 | 6830.00 | 6892.00 | -0.22% | 106,100 |
| 2026-09-02 | 7000.00 | 7092.00 | 6898.00 | 6907.00 | -2.68% | 159,200 |
| 2026-09-01 | 7166.00 | 7224.00 | 6994.00 | 7097.00 | -2.99% | 181,100 |
| 2026-08-31 | 7252.00 | 7338.00 | 7098.00 | 7316.00 | -1.16% | 150,000 |
| 2026-08-28 | 7580.00 | 7650.00 | 7308.00 | 7402.00 | -1.23% | 227,600 |
| 2026-08-27 | 7500.00 | 7565.00 | 7276.00 | 7494.00 | +2.28% | 190,700 |
| 2026-08-26 | 7422.00 | 7435.00 | 7210.00 | 7327.00 | -0.96% | 202,500 |
| 2026-08-25 | 7364.00 | 7502.00 | 7250.00 | 7398.00 | -1.54% | 206,000 |
| 2026-08-24 | 7411.00 | 7663.00 | 7382.00 | 7514.00 | +1.47% | 294,700 |
| 2026-08-21 | 7428.00 | 7519.00 | 7240.00 | 7405.00 | -2.28% | 172,900 |
| 2026-08-20 | 7470.00 | 7620.00 | 7351.00 | 7578.00 | +0.38% | 191,100 |
| 2026-08-19 | 7689.00 | 7733.00 | 7468.00 | 7549.00 | -7.25% | 230,400 |
| 2026-08-18 | 8424.00 | 8445.00 | 8065.00 | 8139.00 | -3.37% | 132,800 |
| 2026-08-17 | 8165.00 | 8487.00 | 8015.00 | 8423.00 | +1.73% | 179,800 |
| 2026-08-14 | 8260.00 | 8349.00 | 8010.00 | 8280.00 | -4.90% | 356,600 |
| 2026-08-13 | 8686.00 | 8738.00 | 8500.00 | 8707.00 | +2.00% | 136,300 |
| 2026-08-12 | 8809.00 | 8849.00 | 8450.00 | 8536.00 | -2.18% | 106,100 |
| 2026-08-10 | 8726.00 | 8854.00 | 8492.00 | 8726.00 | +3.56% | 122,500 |
| 2026-08-07 | 8740.00 | 8740.00 | 8196.00 | 8426.00 | -2.81% | 113,200 |
| 2026-08-06 | 8765.00 | 8899.00 | 8645.00 | 8670.00 | -4.36% | 136,600 |
| 2026-08-05 | 8945.00 | 9100.00 | 8849.00 | 9065.00 | +4.86% | 153,200 |
| 2026-08-04 | 8650.00 | 8755.00 | 8486.00 | 8645.00 | +1.18% | 144,700 |
| 2026-08-03 | 8330.00 | 8769.00 | 8316.00 | 8544.00 | +2.45% | 186,500 |
| 2026-07-31 | 8449.00 | 8521.00 | 8211.00 | 8340.00 | +5.09% | 187,800 |
| 2026-07-30 | 7782.00 | 8200.00 | 7660.00 | 7936.00 | -0.80% | 142,500 |
| 2026-07-29 | 8161.00 | 8299.00 | 7822.00 | 8000.00 | -3.74% | 162,600 |
| 2026-07-28 | 8679.00 | 8831.00 | 8289.00 | 8311.00 | -6.13% | 209,800 |
| 2026-07-27 | 9277.00 | 9334.00 | 8795.00 | 8854.00 | -4.43% | 147,100 |
| 2026-07-24 | 9458.00 | 9587.00 | 9264.00 | 9264.00 | -3.58% | 189,500 |
| 2026-07-23 | 10010.00 | 10050.00 | 9588.00 | 9608.00 | -0.71% | 95,500 |
| 2026-07-22 | 9702.00 | 10010.00 | 9627.00 | 9677.00 | +3.35% | 154,400 |
| 2026-07-21 | 9225.00 | 9508.00 | 9056.00 | 9363.00 | +3.56% | 123,000 |
| 2026-07-17 | 9350.00 | 9470.00 | 8713.00 | 9041.00 | -4.59% | 166,800 |
| 2026-07-16 | 9899.00 | 9958.00 | 9449.00 | 9476.00 | -7.05% | 108,600 |
| 2026-07-15 | 9970.00 | 10280.00 | 9900.00 | 10195.00 | +2.31% | 78,600 |
| 2026-07-14 | 9990.00 | 10060.00 | 9750.00 | 9965.00 | -1.92% | 81,000 |
| 2026-07-13 | 10645.00 | 10750.00 | 10065.00 | 10160.00 | -4.87% | 88,100 |
| 2026-07-10 | 10490.00 | 10840.00 | 10260.00 | 10680.00 | +4.14% | 118,800 |
| 2026-07-09 | 10405.00 | 10450.00 | 10080.00 | 10255.00 | +0.54% | 103,000 |
| 2026-07-08 | 10285.00 | 10495.00 | 10030.00 | 10200.00 | -3.27% | 122,800 |
| 2026-07-07 | 10790.00 | 10955.00 | 10430.00 | 10545.00 | -1.31% | 168,800 |
| 2026-07-06 | 11020.00 | 11140.00 | 10400.00 | 10685.00 | -3.00% | 141,400 |
| 2026-07-03 | 10875.00 | 11015.00 | 10345.00 | 11015.00 | -4.18% | 211,700 |
| 2026-07-02 | 11400.00 | 11830.00 | 11350.00 | 11495.00 | -1.67% | 250,500 |
| 2026-07-01 | 11505.00 | 11835.00 | 11360.00 | 11690.00 | +2.77% | 296,800 |
| 2026-06-30 | 11140.00 | 11490.00 | 11010.00 | 11375.00 | +12.85% | 402,700 |
| 2026-06-29 | 11095.00 | 11230.00 | 9750.00 | 10080.00 | -8.82% | 325,500 |
| 2026-06-26 | 10665.00 | 11130.00 | 10595.00 | 11055.00 | +2.22% | 305,200 |
| 2026-06-25 | 10240.00 | 10930.00 | 10120.00 | 10815.00 | +6.97% | 397,500 |
| 2026-06-24 | 10175.00 | 10720.00 | 9895.00 | 10110.00 | -3.48% | 301,700 |
| 2026-06-23 | 10265.00 | 10790.00 | 10125.00 | 10475.00 | +0.48% | 428,500 |
| 2026-06-22 | 9768.00 | 10590.00 | 9671.00 | 10425.00 | +7.87% | 282,500 |
| 2026-06-19 | 10230.00 | 10280.00 | 9521.00 | 9664.00 | -1.07% | 316,100 |
| 2026-06-18 | 9698.00 | 9982.00 | 9626.00 | 9769.00 | +0.88% | 167,700 |
| 2026-06-17 | 9152.00 | 9874.00 | 9039.00 | 9684.00 | +4.11% | 269,500 |
| 2026-06-16 | 9100.00 | 9470.00 | 9052.00 | 9302.00 | +4.52% | 242,000 |
| 2026-06-15 | 8496.00 | 8900.00 | 8350.00 | 8900.00 | +8.92% | 145,800 |
| 2026-06-12 | 8300.00 | 8395.00 | 8114.00 | 8171.00 | +4.42% | 150,900 |
| 2026-06-11 | 7700.00 | 7902.00 | 7563.00 | 7825.00 | -1.14% | 146,000 |
| 2026-06-10 | 8300.00 | 8300.00 | 7744.00 | 7915.00 | -5.13% | 295,600 |
| 2026-06-09 | 8712.00 | 8712.00 | 8223.00 | 8343.00 | -3.17% | 305,100 |
| 2026-06-08 | 8583.00 | 8873.00 | 8563.00 | 8616.00 | -7.68% | 138,300 |
| 2026-06-05 | 9044.00 | 9415.00 | 8893.00 | 9333.00 | +0.73% | 150,900 |
| 2026-06-04 | 9106.00 | 9398.00 | 9060.00 | 9265.00 | +0.10% | 168,200 |
| 2026-06-03 | 9057.00 | 9432.00 | 8974.00 | 9256.00 | +5.01% | 215,800 |
| 2026-06-02 | 8826.00 | 9130.00 | 8533.00 | 8814.00 | -1.80% | 143,700 |
| 2026-06-01 | 8940.00 | 9078.00 | 8608.00 | 8976.00 | -1.25% | 145,100 |
| 2026-05-29 | 9353.00 | 9353.00 | 8952.00 | 9090.00 | -1.23% | 151,000 |
| 2026-05-28 | 9232.00 | 9412.00 | 9051.00 | 9203.00 | -1.57% | 158,400 |
| 2026-05-27 | 9499.00 | 9770.00 | 9076.00 | 9350.00 | +5.02% | 285,200 |
| 2026-05-26 | 9265.00 | 9265.00 | 8789.00 | 8903.00 | -4.42% | 148,600 |
| 2026-05-25 | 9421.00 | 9440.00 | 9236.00 | 9315.00 | +0.26% | 83,600 |
| 2026-05-22 | 9370.00 | 9515.00 | 9261.00 | 9291.00 | -0.81% | 72,700 |
| 2026-05-21 | 9389.00 | 9515.00 | 9290.00 | 9367.00 | +3.06% | 126,400 |
| 2026-05-20 | 9170.00 | 9242.00 | 8950.00 | 9089.00 | -1.46% | 125,400 |
| 2026-05-19 | 8708.00 | 9300.00 | 8708.00 | 9224.00 | +4.85% | 227,100 |
| 2026-05-18 | 8917.00 | 8990.00 | 8587.00 | 8797.00 | -2.98% | 174,800 |
| 2026-05-15 | 9141.00 | 9335.00 | 8853.00 | 9067.00 | -1.28% | 130,100 |
| 2026-05-14 | 9023.00 | 9439.00 | 8979.00 | 9185.00 | +5.73% | 218,100 |
| 2026-05-13 | 8840.00 | 8960.00 | 8630.00 | 8687.00 | -5.96% | 177,500 |
| 2026-05-12 | 9598.00 | 9630.00 | 9151.00 | 9238.00 | -2.38% | 97,000 |
| 2026-05-11 | 9319.00 | 9524.00 | 9259.00 | 9463.00 | -1.62% | 129,900 |
| 2026-05-08 | 9591.00 | 9757.00 | 9452.00 | 9619.00 | -2.75% | 157,800 |
| 2026-05-07 | 9963.00 | 10280.00 | 9882.00 | 9891.00 | +2.36% | 198,600 |
| 2026-05-01 | 9500.00 | 9797.00 | 9455.00 | 9663.00 | +3.35% | 121,100 |
| 2026-04-30 | 9529.00 | 9665.00 | 9259.00 | 9350.00 | -1.38% | 109,200 |
| 2026-04-28 | 9557.00 | 9633.00 | 9168.00 | 9481.00 | -3.71% | 188,200 |
| 2026-04-27 | 9750.00 | 10030.00 | 9500.00 | 9846.00 | +1.44% | 229,500 |
| 2026-04-24 | 9247.00 | 9765.00 | 9176.00 | 9706.00 | +6.69% | 202,700 |
| 2026-04-23 | 9383.00 | 9383.00 | 9031.00 | 9097.00 | +0.15% | 157,900 |
| 2026-04-22 | 8769.00 | 9201.00 | 8640.00 | 9083.00 | +3.58% | 140,200 |
| 2026-04-21 | 8737.00 | 8852.00 | 8703.00 | 8769.00 | -0.05% | 60,600 |
| 2026-04-20 | 8457.00 | 8773.00 | 8433.00 | 8773.00 | +3.74% | 86,500 |
| 2026-04-17 | 8470.00 | 8570.00 | 8400.00 | 8457.00 | -1.06% | 67,800 |
| 2026-04-16 | 8410.00 | 8614.00 | 8377.00 | 8548.00 | +2.85% | 81,300 |
| 2026-04-15 | 8679.00 | 8679.00 | 8310.00 | 8311.00 | -2.56% | 52,500 |
| 2026-04-14 | 8615.00 | 8684.00 | 8490.00 | 8529.00 | +0.74% | 73,400 |
| 2026-04-13 | 8644.00 | 8740.00 | 8402.00 | 8466.00 | -3.73% | 81,600 |
| 2026-04-10 | 8849.00 | 8975.00 | 8703.00 | 8794.00 | +1.09% | 170,500 |
| 2026-04-09 | 8960.00 | 9175.00 | 8547.00 | 8699.00 | -0.71% | 249,400 |
| 2026-04-08 | 8510.00 | 8840.00 | 8278.00 | 8761.00 | +5.61% | 234,700 |
| 2026-04-07 | 8331.00 | 8527.00 | 8265.00 | 8296.00 | -0.07% | 94,200 |
| 2026-04-06 | 8384.00 | 8450.00 | 8246.00 | 8302.00 | -0.61% | 120,800 |
| 2026-04-03 | 8219.00 | 8397.00 | 7975.00 | 8353.00 | +4.66% | 201,600 |
| 2026-04-02 | 8152.00 | 8152.00 | 7774.00 | 7981.00 | +1.64% | 256,500 |
| 2026-04-01 | 7339.00 | 7852.00 | 7282.00 | 7852.00 | +10.94% | 191,500 |
| 2026-03-31 | 7078.00 | 7227.00 | 6904.00 | 7078.00 | -4.62% | 130,900 |
| 2026-03-30 | 7165.00 | 7421.00 | 7142.00 | 7421.00 | -0.59% | 133,200 |
| 2026-03-27 | 7205.00 | 7484.00 | 7205.00 | 7465.00 | +1.54% | 144,300 |
| 2026-03-26 | 7395.00 | 7500.00 | 7267.00 | 7352.00 | -0.04% | 81,600 |
| 2026-03-25 | 7251.00 | 7550.00 | 7190.00 | 7355.00 | +4.92% | 120,700 |
| 2026-03-24 | 6812.00 | 7040.00 | 6751.00 | 7010.00 | +7.65% | 153,600 |
| 2026-03-23 | 6570.00 | 6632.00 | 6461.00 | 6512.00 | -3.35% | 118,500 |
| 2026-03-19 | 6885.00 | 7020.00 | 6738.00 | 6738.00 | -4.22% | 104,500 |
| 2026-03-18 | 6925.00 | 7035.00 | 6903.00 | 7035.00 | +3.70% | 74,100 |
| 2026-03-17 | 6891.00 | 6911.00 | 6764.00 | 6784.00 | -0.83% | 51,000 |
| 2026-03-16 | 6780.00 | 6933.00 | 6706.00 | 6841.00 | +0.12% | 65,100 |
| 2026-03-13 | 6828.00 | 6947.00 | 6805.00 | 6833.00 | -1.56% | 106,400 |
| 2026-03-12 | 7015.00 | 7129.00 | 6874.00 | 6941.00 | -1.62% | 90,700 |
| 2026-03-11 | 7195.00 | 7250.00 | 7055.00 | 7055.00 | +0.14% | 91,000 |
| 2026-03-10 | 7137.00 | 7235.00 | 7020.00 | 7045.00 | +2.32% | 103,300 |
| 2026-03-09 | 6998.00 | 7071.00 | 6754.00 | 6885.00 | -9.38% | 161,100 |
| 2026-03-06 | 7143.00 | 7645.00 | 7080.00 | 7598.00 | +4.18% | 252,500 |
| 2026-03-05 | 7341.00 | 7412.00 | 7157.00 | 7293.00 | +2.24% | 153,000 |
| 2026-03-04 | 7110.00 | 7327.00 | 6900.00 | 7133.00 | -3.74% | 150,700 |
| 2026-03-03 | 7629.00 | 7856.00 | 7410.00 | 7410.00 | -2.18% | 124,800 |
| 2026-03-02 | 7572.00 | 7644.00 | 7491.00 | 7575.00 | -1.90% | 95,300 |
| 2026-02-27 | 7614.00 | 7810.00 | 7527.00 | 7722.00 | -0.54% | 135,900 |
| 2026-02-26 | 7861.00 | 7940.00 | 7724.00 | 7764.00 | +0.09% | 100,600 |
| 2026-02-25 | 7580.00 | 7938.00 | 7575.00 | 7757.00 | +3.54% | 215,300 |
| 2026-02-24 | 7793.00 | 7826.00 | 7485.00 | 7492.00 | -3.52% | 149,100 |
| 2026-02-20 | 7900.00 | 7908.00 | 7737.00 | 7765.00 | -3.13% | 138,200 |
| 2026-02-19 | 8030.00 | 8129.00 | 7950.00 | 8016.00 | -1.58% | 137,900 |
| 2026-02-18 | 8158.00 | 8307.00 | 8125.00 | 8145.00 | -0.28% | 50,900 |
| 2026-02-17 | 8165.00 | 8230.00 | 8071.00 | 8168.00 | +0.34% | 80,700 |
| 2026-02-16 | 8250.00 | 8250.00 | 7957.00 | 8140.00 | -0.63% | 129,400 |
| 2026-02-13 | 8446.00 | 8525.00 | 8150.00 | 8192.00 | -3.62% | 138,100 |
| 2026-02-12 | 8344.00 | 8605.00 | 8290.00 | 8500.00 | +3.39% | 156,700 |
| 2026-02-10 | 8130.00 | 8298.00 | 8011.00 | 8221.00 | -0.35% | 131,400 |
| 2026-02-09 | 8241.00 | 8264.00 | 8030.00 | 8250.00 | +5.11% | 148,900 |
| 2026-02-06 | 7699.00 | 7881.00 | 7681.00 | 7849.00 | +2.24% | 144,700 |
| 2026-02-05 | 7630.00 | 7895.00 | 7578.00 | 7677.00 | +0.04% | 147,400 |
| 2026-02-04 | 7371.00 | 7731.00 | 7356.00 | 7674.00 | +3.35% | 142,700 |
| 2026-02-03 | 7383.00 | 7514.00 | 7300.00 | 7425.00 | +1.17% | 135,500 |
| 2026-02-02 | 7177.00 | 7500.00 | 7170.00 | 7339.00 | +0.16% | 182,200 |
| 2026-01-30 | 7130.00 | 7534.00 | 7128.00 | 7327.00 | +5.24% | 293,000 |
| 2026-01-29 | 6706.00 | 6999.00 | 6706.00 | 6962.00 | +2.29% | 147,200 |
| 2026-01-28 | 6800.00 | 6830.00 | 6708.00 | 6806.00 | +0.21% | 84,900 |
| 2026-01-27 | 6700.00 | 6849.00 | 6654.00 | 6792.00 | -0.12% | 102,800 |
| 2026-01-26 | 6810.00 | 6937.00 | 6766.00 | 6800.00 | -2.26% | 116,100 |
| 2026-01-23 | 6850.00 | 6959.00 | 6848.00 | 6957.00 | +1.56% | 91,400 |
| 2026-01-22 | 6823.00 | 6884.00 | 6780.00 | 6850.00 | +1.50% | 125,400 |
| 2026-01-21 | 6685.00 | 6749.00 | 6609.00 | 6749.00 | -0.76% | 173,400 |
| 2026-01-20 | 6788.00 | 6893.00 | 6750.00 | 6801.00 | -1.13% | 96,200 |
| 2026-01-19 | 6688.00 | 6900.00 | 6677.00 | 6879.00 | +3.87% | 111,800 |
| 2026-01-16 | 6842.00 | 6848.00 | 6535.00 | 6623.00 | -2.67% | 120,200 |
| 2026-01-15 | 6572.00 | 6805.00 | 6465.00 | 6805.00 | +5.15% | 215,700 |
| 2026-01-14 | 6510.00 | 6592.00 | 6450.00 | 6472.00 | +0.20% | 97,000 |
| 2026-01-13 | 6564.00 | 6599.00 | 6403.00 | 6459.00 | -1.03% | 132,200 |
| 2026-01-09 | 6420.00 | 6560.00 | 6410.00 | 6526.00 | +1.81% | 124,100 |
| 2026-01-08 | 6375.00 | 6598.00 | 6375.00 | 6410.00 | +0.08% | 147,100 |
| 2026-01-07 | 6251.00 | 6471.00 | 6191.00 | 6405.00 | +5.02% | 222,000 |
| 2026-01-06 | 6047.00 | 6252.00 | 6040.00 | 6099.00 | +3.02% | 172,200 |
| 2026-01-05 | 5836.00 | 5927.00 | 5774.00 | 5920.00 | +2.44% | 158,900 |
| 2025-12-30 | 5761.00 | 5854.00 | 5761.00 | 5779.00 | -1.13% | 134,000 |
| 2025-12-29 | 5928.00 | 5949.00 | 5801.00 | 5845.00 | -2.58% | 109,000 |
| 2025-12-26 | 5911.00 | 6058.00 | 5892.00 | 6000.00 | +2.13% | 126,700 |
| 2025-12-25 | 5845.00 | 5933.00 | 5800.00 | 5875.00 | +0.51% | 52,200 |
| 2025-12-24 | 5887.00 | 5921.00 | 5845.00 | 5845.00 | -1.20% | 89,100 |
| 2025-12-23 | 5850.00 | 5947.00 | 5840.00 | 5916.00 | +1.56% | 131,400 |
| 2025-12-22 | 5629.00 | 5855.00 | 5595.00 | 5825.00 | +6.02% | 143,000 |
| 2025-12-19 | 5552.00 | 5594.00 | 5470.00 | 5494.00 | +0.71% | 215,000 |
| 2025-12-18 | 5394.00 | 5524.00 | 5380.00 | 5455.00 | -2.48% | 122,100 |
| 2025-12-17 | 5653.00 | 5688.00 | 5490.00 | 5594.00 | -1.03% | 156,300 |
| 2025-12-16 | 5733.00 | 5808.00 | 5632.00 | 5652.00 | -2.01% | 179,400 |
| 2025-12-15 | 5620.00 | 5808.00 | 5575.00 | 5768.00 | -0.40% | 132,000 |
| 2025-12-12 | 5842.00 | 5856.00 | 5729.00 | 5791.00 | -0.28% | 124,500 |
| 2025-12-11 | 5888.00 | 5893.00 | 5776.00 | 5807.00 | -0.55% | 102,100 |
| 2025-12-10 | 6000.00 | 6004.00 | 5793.00 | 5839.00 | -2.19% | 137,400 |
| 2025-12-09 | 6055.00 | 6079.00 | 5904.00 | 5970.00 | -0.80% | 170,400 |
| 2025-12-08 | 5911.00 | 6063.00 | 5900.00 | 6018.00 | +2.40% | 150,000 |
| 2025-12-05 | 5830.00 | 5899.00 | 5800.00 | 5877.00 | -0.39% | 144,700 |
| 2025-12-04 | 5858.00 | 6034.00 | 5810.00 | 5900.00 | +3.62% | 249,800 |
| 2025-12-03 | 5625.00 | 5810.00 | 5597.00 | 5694.00 | +3.06% | 242,200 |
| 2025-12-02 | 5713.00 | 5756.00 | 5525.00 | 5525.00 | -3.29% | 232,900 |
| 2025-12-01 | 5606.00 | 5839.00 | 5542.00 | 5713.00 | +5.43% | 351,800 |
| 2025-11-28 | 5520.00 | 5550.00 | 5405.00 | 5419.00 | -1.56% | 144,900 |
| 2025-11-27 | 5492.00 | 5600.00 | 5444.00 | 5505.00 | +1.01% | 201,300 |
| 2025-11-26 | 5334.00 | 5492.00 | 5199.00 | 5450.00 | +3.65% | 208,200 |
| 2025-11-25 | 5193.00 | 5370.00 | 5136.00 | 5258.00 | +4.33% | 258,300 |
| 2025-11-21 | 4894.00 | 5084.00 | 4883.00 | 5040.00 | +0.40% | 217,700 |
| 2025-11-20 | 5142.00 | 5159.00 | 4922.00 | 5020.00 | +0.97% | 170,800 |
| 2025-11-19 | 5050.00 | 5094.00 | 4964.00 | 4972.00 | -1.91% | 184,600 |
| 2025-11-18 | 5206.00 | 5221.00 | 5027.00 | 5069.00 | -4.16% | 260,100 |
| 2025-11-17 | 5360.00 | 5423.00 | 5176.00 | 5289.00 | -2.79% | 213,300 |
| 2025-11-14 | 5531.00 | 5555.00 | 5360.00 | 5441.00 | -4.64% | 322,800 |
| 2025-11-13 | 6018.00 | 6019.00 | 5695.00 | 5706.00 | -5.18% | 337,000 |
| 2025-11-12 | 6177.00 | 6263.00 | 5822.00 | 6018.00 | -10.46% | 426,100 |
| 2025-11-11 | 6719.00 | 6748.00 | 6605.00 | 6721.00 | +0.72% | 155,300 |
| 2025-11-10 | 6747.00 | 6756.00 | 6636.00 | 6673.00 | +0.03% | 114,000 |
| 2025-11-07 | 6612.00 | 6707.00 | 6600.00 | 6671.00 | -1.10% | 80,900 |
| 2025-11-06 | 6727.00 | 6838.00 | 6727.00 | 6745.00 | +1.25% | 95,000 |
| 2025-11-05 | 6801.00 | 6823.00 | 6510.00 | 6662.00 | -6.63% | 199,900 |
| 2025-11-04 | 7293.00 | 7334.00 | 7100.00 | 7135.00 | -4.14% | 128,500 |
| 2025-10-31 | 7423.00 | 7472.00 | 7386.00 | 7443.00 | +0.35% | 70,700 |
| 2025-10-30 | 7411.00 | 7500.00 | 7384.00 | 7417.00 | -0.44% | 99,800 |
| 2025-10-29 | 7460.00 | 7475.00 | 7405.00 | 7450.00 | -0.05% | 75,000 |
| 2025-10-28 | 7500.00 | 7566.00 | 7454.00 | 7454.00 | -1.82% | 74,400 |
| 2025-10-27 | 7574.00 | 7630.00 | 7530.00 | 7592.00 | +0.82% | 103,900 |
| 2025-10-24 | 7550.00 | 7550.00 | 7452.00 | 7530.00 | +0.70% | 74,000 |
| 2025-10-23 | 7365.00 | 7514.00 | 7328.00 | 7478.00 | +0.05% | 168,600 |
| 2025-10-22 | 7400.00 | 7510.00 | 7365.00 | 7474.00 | +0.67% | 86,600 |
| 2025-10-21 | 7349.00 | 7489.00 | 7303.00 | 7424.00 | +2.63% | 114,600 |
| 2025-10-20 | 7280.00 | 7328.00 | 7203.00 | 7234.00 | +0.03% | 72,600 |
| 2025-10-17 | 7085.00 | 7270.00 | 7085.00 | 7232.00 | +0.43% | 81,900 |
| 2025-10-16 | 7081.00 | 7310.00 | 7020.00 | 7201.00 | +3.93% | 126,800 |
| 2025-10-15 | 6760.00 | 6970.00 | 6760.00 | 6929.00 | +2.41% | 85,600 |
| 2025-10-14 | 6900.00 | 6942.00 | 6705.00 | 6766.00 | -4.03% | 168,600 |
| 2025-10-10 | 7358.00 | 7379.00 | 7029.00 | 7050.00 | -5.69% | 177,900 |
| 2025-10-09 | 7285.00 | 7475.00 | 7263.00 | 7475.00 | +4.69% | 151,600 |
| 2025-10-08 | 7136.00 | 7274.00 | 7066.00 | 7140.00 | -2.00% | 123,500 |
| 2025-10-07 | 7357.00 | 7580.00 | 7263.00 | 7286.00 | -0.97% | 160,200 |
| 2025-10-06 | 7300.00 | 7474.00 | 7218.00 | 7357.00 | +2.92% | 174,300 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+17.21%). 가장 약한 달: 11월 (-24.05%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Sanken Electric Co.,Ltd. (6707.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 5969.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
6707.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 11835.00, 최저 4883.00 (2026-10-16 기준).
Sanken Electric Co.,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 6707.T의 가장 강한 달은 6월(평균 +17.21%), 가장 약한 달은 11월(평균 -24.05%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.