日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ