santec Holdings(6777)の株価時系列情報
santec Holdings(6777)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 5,250 | 5,300 | 5,140 | 5,150 | 42,400 |
2024/03/27 | 5,180 | 5,270 | 5,090 | 5,200 | 62,400 |
2024/03/26 | 5,220 | 5,480 | 5,210 | 5,210 | 45,900 |
2024/03/25 | 5,320 | 5,420 | 5,180 | 5,190 | 35,600 |
2024/03/22 | 5,140 | 5,350 | 5,100 | 5,310 | 51,600 |
2024/03/21 | 5,110 | 5,180 | 5,050 | 5,170 | 39,700 |
2024/03/19 | 5,060 | 5,060 | 4,930 | 4,990 | 50,100 |
2024/03/18 | 5,000 | 5,130 | 4,980 | 5,090 | 29,500 |
2024/03/15 | 4,970 | 5,040 | 4,915 | 5,000 | 29,900 |
2024/03/14 | 5,040 | 5,090 | 4,785 | 4,970 | 83,100 |
2024/03/13 | 5,210 | 5,220 | 5,000 | 5,030 | 42,900 |
2024/03/12 | 4,985 | 5,100 | 4,940 | 5,080 | 44,700 |
2024/03/11 | 4,910 | 5,010 | 4,800 | 4,985 | 76,700 |
2024/03/08 | 5,150 | 5,300 | 5,150 | 5,160 | 43,000 |
2024/03/07 | 5,450 | 5,490 | 5,160 | 5,180 | 78,200 |
2024/03/06 | 5,470 | 5,510 | 5,360 | 5,410 | 46,100 |
2024/03/05 | 5,100 | 5,480 | 5,080 | 5,450 | 118,800 |
2024/03/04 | 5,190 | 5,250 | 5,130 | 5,130 | 42,500 |
2024/03/01 | 5,170 | 5,260 | 5,150 | 5,190 | 35,400 |
2024/02/29 | 5,120 | 5,210 | 5,030 | 5,160 | 68,800 |
2024/02/28 | 5,340 | 5,340 | 5,180 | 5,240 | 53,400 |
2024/02/27 | 5,150 | 5,370 | 5,090 | 5,360 | 60,600 |
2024/02/26 | 5,420 | 5,420 | 5,140 | 5,160 | 91,000 |
2024/02/22 | 5,470 | 5,540 | 5,220 | 5,320 | 140,100 |
2024/02/21 | 5,040 | 5,080 | 4,900 | 5,070 | 84,600 |
2024/02/20 | 5,000 | 5,140 | 4,960 | 5,050 | 107,500 |
2024/02/19 | 5,140 | 5,270 | 5,020 | 5,100 | 108,700 |
2024/02/16 | 5,400 | 5,490 | 5,200 | 5,260 | 120,500 |
2024/02/15 | 5,200 | 5,450 | 5,010 | 5,400 | 358,900 |
2024/02/14 | 4,920 | 5,200 | 4,900 | 5,200 | 338,500 |
2024/02/13 | 4,500 | 4,500 | 4,500 | 4,500 | 42,000 |
2024/02/09 | 3,775 | 3,910 | 3,770 | 3,800 | 92,800 |
2024/02/08 | 3,790 | 3,820 | 3,715 | 3,790 | 52,700 |
2024/02/07 | 3,815 | 3,870 | 3,760 | 3,775 | 56,000 |
2024/02/06 | 3,730 | 3,845 | 3,710 | 3,815 | 62,200 |
2024/02/05 | 3,760 | 3,790 | 3,705 | 3,725 | 55,500 |
2024/02/02 | 3,645 | 3,740 | 3,580 | 3,720 | 128,100 |
2024/02/01 | 3,625 | 3,775 | 3,575 | 3,620 | 136,500 |
2024/01/31 | 3,625 | 3,630 | 3,535 | 3,615 | 67,900 |
2024/01/30 | 3,480 | 3,645 | 3,415 | 3,625 | 106,700 |
2024/01/29 | 3,540 | 3,540 | 3,410 | 3,410 | 46,800 |
2024/01/26 | 3,580 | 3,590 | 3,470 | 3,470 | 58,300 |
2024/01/25 | 3,580 | 3,645 | 3,540 | 3,635 | 55,300 |
2024/01/24 | 3,630 | 3,655 | 3,550 | 3,585 | 53,600 |
2024/01/23 | 3,760 | 3,760 | 3,610 | 3,620 | 99,600 |
2024/01/22 | 3,795 | 3,800 | 3,660 | 3,760 | 117,500 |
2024/01/19 | 3,570 | 3,695 | 3,480 | 3,695 | 124,300 |
2024/01/18 | 3,460 | 3,580 | 3,410 | 3,540 | 78,200 |
2024/01/17 | 3,545 | 3,545 | 3,425 | 3,455 | 87,700 |
2024/01/16 | 3,435 | 3,550 | 3,415 | 3,530 | 92,400 |
2024/01/15 | 3,485 | 3,485 | 3,355 | 3,365 | 39,100 |
2024/01/12 | 3,335 | 3,475 | 3,300 | 3,430 | 74,200 |
2024/01/11 | 3,225 | 3,345 | 3,185 | 3,305 | 50,600 |
2024/01/10 | 3,185 | 3,210 | 3,145 | 3,210 | 26,000 |
2024/01/09 | 3,140 | 3,235 | 3,140 | 3,190 | 28,500 |
2024/01/05 | 3,195 | 3,195 | 3,115 | 3,115 | 17,700 |
2024/01/04 | 3,040 | 3,205 | 2,941 | 3,195 | 29,000 |
2023/12/29 | 3,175 | 3,175 | 3,095 | 3,095 | 19,900 |
2023/12/28 | 3,140 | 3,205 | 3,115 | 3,155 | 12,500 |
2023/12/27 | 3,100 | 3,190 | 3,100 | 3,155 | 21,800 |
2023/12/26 | 3,120 | 3,210 | 3,120 | 3,125 | 19,700 |
2023/12/25 | 3,130 | 3,170 | 3,080 | 3,150 | 22,400 |
2023/12/22 | 3,130 | 3,160 | 3,080 | 3,095 | 11,500 |
2023/12/21 | 3,130 | 3,175 | 3,130 | 3,135 | 13,800 |
2023/12/20 | 3,245 | 3,245 | 3,200 | 3,200 | 32,900 |
2023/12/19 | 3,105 | 3,200 | 3,095 | 3,200 | 19,800 |
2023/12/18 | 3,055 | 3,095 | 3,025 | 3,090 | 18,000 |
2023/12/15 | 3,035 | 3,170 | 3,035 | 3,085 | 48,300 |
2023/12/14 | 3,205 | 3,205 | 3,050 | 3,060 | 36,300 |
2023/12/13 | 3,065 | 3,175 | 3,035 | 3,170 | 44,800 |
2023/12/12 | 3,230 | 3,230 | 3,055 | 3,065 | 43,100 |
2023/12/11 | 3,300 | 3,300 | 3,150 | 3,175 | 39,400 |
2023/12/08 | 3,360 | 3,365 | 3,200 | 3,250 | 62,400 |
2023/12/07 | 3,350 | 3,425 | 3,320 | 3,360 | 54,700 |
2023/12/06 | 3,320 | 3,385 | 3,280 | 3,380 | 45,800 |
2023/12/05 | 3,300 | 3,340 | 3,245 | 3,280 | 53,300 |
2023/12/04 | 3,320 | 3,410 | 3,300 | 3,330 | 26,800 |
2023/12/01 | 3,320 | 3,360 | 3,245 | 3,305 | 68,500 |
2023/11/30 | 3,290 | 3,345 | 3,275 | 3,330 | 37,200 |
2023/11/29 | 3,240 | 3,345 | 3,235 | 3,280 | 60,300 |
2023/11/28 | 3,260 | 3,320 | 3,185 | 3,240 | 54,700 |
2023/11/27 | 3,240 | 3,305 | 3,215 | 3,240 | 73,400 |
2023/11/24 | 3,295 | 3,325 | 3,230 | 3,260 | 101,000 |
2023/11/22 | 3,055 | 3,295 | 3,055 | 3,285 | 240,000 |
2023/11/21 | 2,824 | 2,995 | 2,780 | 2,990 | 121,000 |
2023/11/20 | 2,824 | 2,844 | 2,758 | 2,816 | 58,900 |
2023/11/17 | 2,852 | 2,856 | 2,800 | 2,852 | 29,500 |
2023/11/16 | 2,882 | 2,899 | 2,802 | 2,865 | 47,000 |
2023/11/15 | 2,903 | 2,921 | 2,816 | 2,905 | 87,200 |
2023/11/14 | 2,827 | 2,930 | 2,827 | 2,902 | 106,100 |
2023/11/13 | 2,574 | 2,845 | 2,574 | 2,780 | 273,900 |
2023/11/10 | 2,613 | 2,621 | 2,570 | 2,595 | 39,700 |
2023/11/09 | 2,590 | 2,620 | 2,545 | 2,617 | 43,300 |
2023/11/08 | 2,600 | 2,630 | 2,555 | 2,588 | 73,600 |
2023/11/07 | 2,579 | 2,622 | 2,555 | 2,600 | 35,000 |
2023/11/06 | 2,531 | 2,590 | 2,517 | 2,578 | 50,400 |
2023/11/02 | 2,490 | 2,506 | 2,468 | 2,499 | 27,400 |
2023/11/01 | 2,475 | 2,494 | 2,444 | 2,454 | 21,200 |
2023/10/31 | 2,442 | 2,469 | 2,377 | 2,454 | 31,900 |
2023/10/30 | 2,438 | 2,489 | 2,407 | 2,445 | 28,600 |
2023/10/27 | 2,385 | 2,441 | 2,376 | 2,429 | 48,600 |
2023/10/26 | 2,452 | 2,466 | 2,375 | 2,385 | 72,000 |
2023/10/25 | 2,546 | 2,546 | 2,509 | 2,509 | 15,400 |
2023/10/24 | 2,511 | 2,533 | 2,437 | 2,528 | 33,000 |
2023/10/23 | 2,508 | 2,554 | 2,486 | 2,511 | 11,300 |
2023/10/20 | 2,500 | 2,542 | 2,500 | 2,525 | 14,700 |
2023/10/19 | 2,527 | 2,560 | 2,520 | 2,520 | 11,900 |
2023/10/18 | 2,580 | 2,599 | 2,495 | 2,577 | 24,000 |
2023/10/17 | 2,581 | 2,612 | 2,540 | 2,580 | 20,400 |
2023/10/16 | 2,532 | 2,557 | 2,516 | 2,531 | 18,600 |
2023/10/13 | 2,637 | 2,639 | 2,583 | 2,583 | 15,200 |
2023/10/12 | 2,595 | 2,659 | 2,588 | 2,659 | 23,400 |
2023/10/11 | 2,581 | 2,610 | 2,579 | 2,588 | 13,400 |
2023/10/10 | 2,609 | 2,624 | 2,569 | 2,581 | 15,900 |
2023/10/06 | 2,580 | 2,598 | 2,541 | 2,562 | 9,400 |
2023/10/05 | 2,500 | 2,587 | 2,500 | 2,587 | 27,100 |
2023/10/04 | 2,506 | 2,540 | 2,470 | 2,470 | 55,600 |
2023/10/03 | 2,614 | 2,623 | 2,566 | 2,566 | 28,000 |
2023/10/02 | 2,663 | 2,695 | 2,634 | 2,639 | 18,600 |
2023/09/29 | 2,683 | 2,690 | 2,635 | 2,652 | 10,800 |
2023/09/28 | 2,669 | 2,696 | 2,627 | 2,682 | 18,900 |
2023/09/27 | 2,669 | 2,714 | 2,660 | 2,714 | 14,400 |
2023/09/26 | 2,716 | 2,759 | 2,685 | 2,685 | 18,900 |
2023/09/25 | 2,660 | 2,760 | 2,660 | 2,723 | 29,500 |
2023/09/22 | 2,568 | 2,662 | 2,558 | 2,655 | 26,900 |
2023/09/21 | 2,647 | 2,647 | 2,566 | 2,593 | 52,100 |
2023/09/20 | 2,694 | 2,727 | 2,638 | 2,646 | 37,200 |
2023/09/19 | 2,670 | 2,689 | 2,650 | 2,682 | 26,300 |
2023/09/15 | 2,611 | 2,686 | 2,611 | 2,672 | 38,900 |
2023/09/14 | 2,584 | 2,631 | 2,584 | 2,611 | 16,500 |
2023/09/13 | 2,602 | 2,631 | 2,565 | 2,583 | 28,300 |
2023/09/12 | 2,600 | 2,641 | 2,600 | 2,612 | 25,200 |
2023/09/11 | 2,631 | 2,662 | 2,578 | 2,579 | 56,900 |
2023/09/08 | 2,592 | 2,650 | 2,592 | 2,638 | 28,500 |
2023/09/07 | 2,699 | 2,699 | 2,640 | 2,640 | 38,700 |
2023/09/06 | 2,771 | 2,771 | 2,682 | 2,690 | 62,900 |
2023/09/05 | 2,660 | 2,780 | 2,658 | 2,770 | 82,400 |
2023/09/04 | 2,633 | 2,671 | 2,633 | 2,656 | 33,900 |
2023/09/01 | 2,616 | 2,661 | 2,609 | 2,626 | 44,700 |
2023/08/31 | 2,660 | 2,679 | 2,613 | 2,621 | 64,800 |
2023/08/30 | 2,569 | 2,642 | 2,557 | 2,640 | 69,600 |
2023/08/29 | 2,518 | 2,544 | 2,486 | 2,519 | 54,300 |
2023/08/28 | 2,526 | 2,547 | 2,504 | 2,517 | 40,700 |
2023/08/25 | 2,512 | 2,548 | 2,494 | 2,520 | 24,100 |
2023/08/24 | 2,592 | 2,607 | 2,515 | 2,555 | 55,400 |
2023/08/23 | 2,483 | 2,522 | 2,476 | 2,522 | 35,900 |
2023/08/22 | 2,503 | 2,503 | 2,448 | 2,476 | 31,400 |
2023/08/21 | 2,500 | 2,537 | 2,435 | 2,456 | 49,000 |
2023/08/18 | 2,480 | 2,532 | 2,477 | 2,478 | 59,800 |
2023/08/17 | 2,466 | 2,539 | 2,425 | 2,513 | 78,200 |
2023/08/16 | 2,537 | 2,580 | 2,491 | 2,501 | 103,400 |
2023/08/15 | 2,611 | 2,652 | 2,528 | 2,566 | 110,200 |
2023/08/14 | 2,680 | 2,700 | 2,575 | 2,575 | 212,600 |
2023/08/10 | 3,025 | 3,025 | 2,884 | 2,908 | 145,800 |
2023/08/09 | 3,025 | 3,050 | 2,983 | 3,045 | 42,800 |
2023/08/08 | 3,140 | 3,145 | 3,035 | 3,050 | 46,900 |
2023/08/07 | 3,045 | 3,140 | 3,035 | 3,140 | 41,800 |
2023/08/04 | 2,985 | 3,080 | 2,985 | 3,065 | 30,800 |
2023/08/03 | 3,020 | 3,045 | 2,995 | 3,005 | 19,600 |
2023/08/02 | 3,100 | 3,135 | 3,040 | 3,065 | 37,100 |
2023/08/01 | 3,035 | 3,105 | 3,035 | 3,100 | 31,700 |
2023/07/31 | 3,025 | 3,050 | 2,991 | 3,020 | 41,200 |
2023/07/28 | 2,955 | 3,015 | 2,906 | 2,977 | 39,500 |
2023/07/27 | 2,965 | 3,000 | 2,940 | 2,987 | 21,100 |
2023/07/26 | 3,000 | 3,000 | 2,970 | 2,976 | 21,900 |
2023/07/25 | 3,070 | 3,085 | 2,998 | 3,000 | 29,300 |
2023/07/24 | 3,025 | 3,060 | 3,020 | 3,050 | 31,400 |
2023/07/21 | 2,977 | 3,020 | 2,934 | 3,005 | 27,500 |
2023/07/20 | 3,020 | 3,030 | 2,966 | 2,980 | 20,300 |
2023/07/19 | 3,055 | 3,060 | 2,990 | 3,020 | 29,200 |
2023/07/18 | 2,960 | 3,040 | 2,960 | 3,025 | 30,500 |
2023/07/14 | 3,000 | 3,005 | 2,917 | 2,935 | 39,400 |
2023/07/13 | 2,972 | 2,993 | 2,924 | 2,993 | 33,700 |
2023/07/12 | 3,075 | 3,095 | 2,945 | 2,949 | 82,000 |
2023/07/11 | 3,100 | 3,170 | 3,070 | 3,080 | 42,500 |
2023/07/10 | 3,070 | 3,110 | 3,035 | 3,080 | 54,300 |
2023/07/07 | 3,055 | 3,125 | 3,050 | 3,090 | 40,400 |
2023/07/06 | 3,090 | 3,140 | 3,045 | 3,105 | 46,600 |
2023/07/05 | 3,200 | 3,200 | 3,125 | 3,155 | 37,000 |
2023/07/04 | 3,230 | 3,235 | 3,185 | 3,220 | 29,200 |
2023/07/03 | 3,200 | 3,240 | 3,190 | 3,240 | 45,900 |
2023/06/30 | 3,165 | 3,210 | 3,120 | 3,160 | 91,900 |
2023/06/29 | 3,065 | 3,170 | 3,060 | 3,125 | 71,100 |
2023/06/28 | 3,070 | 3,115 | 3,040 | 3,075 | 47,700 |
2023/06/27 | 3,070 | 3,120 | 2,995 | 3,065 | 92,800 |
2023/06/26 | 2,931 | 3,120 | 2,900 | 3,115 | 145,200 |
2023/06/23 | 2,848 | 3,020 | 2,848 | 2,961 | 175,400 |
2023/06/22 | 2,804 | 2,859 | 2,804 | 2,837 | 55,900 |
2023/06/21 | 2,816 | 2,826 | 2,750 | 2,825 | 99,500 |
2023/06/20 | 2,859 | 2,885 | 2,828 | 2,845 | 32,800 |
2023/06/19 | 2,903 | 2,906 | 2,847 | 2,868 | 67,600 |
2023/06/16 | 2,891 | 2,932 | 2,838 | 2,903 | 96,800 |
2023/06/15 | 2,802 | 2,948 | 2,795 | 2,930 | 115,400 |
2023/06/14 | 2,881 | 2,895 | 2,792 | 2,820 | 91,000 |
2023/06/13 | 2,883 | 2,944 | 2,865 | 2,902 | 106,800 |
2023/06/12 | 2,850 | 2,870 | 2,801 | 2,843 | 59,900 |
2023/06/09 | 2,875 | 2,927 | 2,838 | 2,855 | 68,500 |
2023/06/08 | 2,880 | 2,920 | 2,789 | 2,845 | 117,500 |
2023/06/07 | 2,966 | 2,976 | 2,874 | 2,930 | 77,700 |
2023/06/06 | 2,900 | 3,010 | 2,877 | 2,966 | 107,100 |