サンテック(1960)の株価時系列情報
サンテック(1960)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 |
---|---|---|---|---|---|
2022/12/30 | 625 | 625 | 615 | 615 | 2,700 |
2022/12/29 | 600 | 611 | 600 | 611 | 600 |
2022/12/28 | 601 | 601 | 600 | 600 | 400 |
2022/12/27 | 600 | 605 | 600 | 605 | 1,000 |
2022/12/26 | 608 | 608 | 599 | 599 | 4,100 |
2022/12/23 | 600 | 602 | 600 | 602 | 2,000 |
2022/12/22 | 605 | 605 | 600 | 600 | 1,300 |
2022/12/21 | 605 | 612 | 602 | 612 | 4,400 |
2022/12/20 | 610 | 612 | 605 | 605 | 3,300 |
2022/12/19 | 610 | 613 | 610 | 613 | 300 |
2022/12/16 | 613 | 613 | 610 | 613 | 2,500 |
2022/12/15 | 613 | 616 | 611 | 616 | 1,200 |
2022/12/14 | 613 | 613 | 610 | 613 | 1,000 |
2022/12/13 | 611 | 611 | 610 | 610 | 400 |
2022/12/12 | 611 | 611 | 611 | 611 | 300 |
2022/12/09 | 614 | 614 | 608 | 608 | 200 |
2022/12/08 | 608 | 613 | 604 | 613 | 3,100 |
2022/12/07 | 608 | 608 | 608 | 608 | 300 |
2022/12/06 | 613 | 614 | 610 | 613 | 3,900 |
2022/12/05 | 614 | 620 | 612 | 620 | 500 |
2022/12/02 | 620 | 620 | 611 | 619 | 2,300 |
2022/12/01 | 621 | 621 | 614 | 618 | 3,000 |
2022/11/30 | 612 | 622 | 608 | 622 | 10,700 |
2022/11/29 | 606 | 613 | 606 | 613 | 800 |
2022/11/28 | 613 | 613 | 608 | 610 | 4,500 |
2022/11/25 | 614 | 615 | 610 | 615 | 3,200 |
2022/11/24 | 615 | 615 | 613 | 614 | 600 |
2022/11/22 | 610 | 613 | 610 | 610 | 1,000 |
2022/11/21 | 612 | 612 | 605 | 610 | 1,900 |
2022/11/18 | 615 | 615 | 610 | 610 | 3,800 |
2022/11/17 | 594 | 629 | 594 | 616 | 9,700 |
2022/11/16 | 588 | 593 | 588 | 593 | 2,100 |
2022/11/15 | 592 | 598 | 592 | 598 | 400 |
2022/11/14 | 590 | 598 | 590 | 598 | 2,900 |
2022/11/11 | 595 | 595 | 590 | 590 | 3,100 |
2022/11/10 | 599 | 613 | 592 | 596 | 17,000 |
2022/11/09 | 611 | 618 | 611 | 613 | 3,900 |
2022/11/08 | 633 | 633 | 620 | 620 | 3,000 |
2022/11/07 | 620 | 628 | 619 | 623 | 1,800 |
2022/11/04 | 618 | 626 | 618 | 620 | 1,100 |
2022/11/02 | 625 | 626 | 619 | 626 | 1,100 |
2022/11/01 | 630 | 630 | 629 | 629 | 5,100 |
2022/10/31 | 625 | 625 | 620 | 624 | 2,100 |
2022/10/28 | 623 | 623 | 622 | 622 | 800 |
2022/10/27 | 629 | 629 | 629 | 629 | 300 |
2022/10/26 | 639 | 639 | 629 | 629 | 11,800 |
2022/10/25 | 630 | 642 | 628 | 642 | 3,300 |
2022/10/24 | 627 | 647 | 626 | 628 | 4,900 |
2022/10/21 | 625 | 629 | 625 | 629 | 1,200 |
2022/10/20 | 625 | 631 | 625 | 625 | 5,500 |
2022/10/19 | 620 | 626 | 620 | 625 | 1,100 |
2022/10/18 | 618 | 627 | 618 | 619 | 2,300 |
2022/10/17 | 616 | 618 | 613 | 618 | 700 |
2022/10/14 | 615 | 618 | 615 | 616 | 1,000 |
2022/10/13 | 614 | 616 | 614 | 615 | 300 |
2022/10/12 | 618 | 618 | 614 | 614 | 1,000 |
2022/10/11 | 616 | 619 | 616 | 619 | 400 |
2022/10/07 | 619 | 624 | 618 | 624 | 600 |
2022/10/06 | 621 | 624 | 619 | 619 | 300 |
2022/10/05 | 625 | 625 | 620 | 623 | 2,100 |
2022/10/04 | 618 | 626 | 618 | 626 | 400 |
2022/10/03 | 628 | 628 | 618 | 618 | 2,600 |
2022/09/30 | 630 | 630 | 620 | 628 | 2,800 |
2022/09/29 | 630 | 630 | 620 | 620 | 300 |
2022/09/28 | 623 | 624 | 620 | 620 | 1,300 |
2022/09/27 | 627 | 627 | 616 | 623 | 2,100 |
2022/09/26 | 639 | 639 | 625 | 625 | 3,500 |
2022/09/22 | 629 | 639 | 629 | 639 | 1,800 |
2022/09/21 | 635 | 635 | 631 | 633 | 900 |
2022/09/20 | 639 | 639 | 632 | 635 | 800 |
2022/09/16 | 642 | 642 | 627 | 629 | 3,700 |
2022/09/15 | 624 | 644 | 622 | 644 | 14,100 |
2022/09/14 | 620 | 645 | 620 | 636 | 702,400 |
2022/09/13 | 625 | 625 | 618 | 618 | 133,200 |
2022/09/12 | 625 | 625 | 620 | 620 | 700 |
2022/09/09 | 620 | 623 | 620 | 620 | 500 |
2022/09/08 | 613 | 628 | 610 | 626 | 1,000 |
2022/09/07 | 616 | 616 | 613 | 613 | 500 |
2022/09/06 | 616 | 623 | 611 | 617 | 3,300 |
2022/09/05 | 619 | 619 | 616 | 616 | 300 |
2022/09/02 | 629 | 629 | 610 | 620 | 9,300 |
2022/09/01 | 640 | 640 | 625 | 629 | 10,200 |
2022/08/31 | 638 | 640 | 632 | 639 | 3,900 |
2022/08/30 | 625 | 639 | 625 | 639 | 5,100 |
2022/08/29 | 630 | 636 | 622 | 625 | 5,300 |
2022/08/26 | 642 | 642 | 631 | 631 | 8,200 |
2022/08/25 | 667 | 667 | 629 | 640 | 13,600 |
2022/08/24 | 627 | 669 | 627 | 669 | 2,400 |
2022/08/23 | 626 | 635 | 626 | 627 | 146,100 |
2022/08/22 | 622 | 626 | 621 | 626 | 3,500 |
2022/08/19 | 619 | 625 | 616 | 622 | 4,400 |
2022/08/18 | 626 | 626 | 619 | 619 | 5,300 |
2022/08/17 | 621 | 626 | 621 | 626 | 900 |
2022/08/16 | 622 | 623 | 618 | 620 | 3,600 |
2022/08/15 | 619 | 625 | 619 | 622 | 5,700 |
2022/08/12 | 620 | 629 | 619 | 619 | 5,700 |
2022/08/10 | 626 | 627 | 620 | 620 | 6,100 |
2022/08/09 | 633 | 633 | 626 | 626 | 200 |
2022/08/08 | 632 | 643 | 623 | 623 | 5,300 |
2022/08/05 | 632 | 649 | 632 | 642 | 1,400 |
2022/08/04 | 643 | 643 | 622 | 631 | 8,800 |
2022/08/03 | 665 | 665 | 630 | 646 | 7,400 |
2022/08/02 | 672 | 672 | 662 | 669 | 2,900 |
2022/08/01 | 696 | 710 | 681 | 681 | 11,100 |
2022/07/29 | 670 | 681 | 670 | 681 | 600 |
2022/07/28 | 675 | 675 | 668 | 668 | 700 |
2022/07/27 | 664 | 675 | 664 | 675 | 1,100 |
2022/07/26 | 682 | 682 | 663 | 664 | 10,000 |
2022/07/25 | 671 | 686 | 671 | 681 | 2,400 |
2022/07/22 | 681 | 684 | 673 | 673 | 2,000 |
2022/07/21 | 670 | 678 | 656 | 671 | 4,600 |
2022/07/20 | 676 | 678 | 674 | 675 | 3,500 |
2022/07/19 | 679 | 679 | 666 | 678 | 2,600 |
2022/07/15 | 659 | 660 | 656 | 659 | 1,300 |
2022/07/14 | 665 | 665 | 665 | 665 | 300 |
2022/07/13 | 661 | 669 | 661 | 669 | 500 |
2022/07/12 | 665 | 665 | 665 | 665 | 300 |
2022/07/11 | 663 | 669 | 662 | 669 | 1,400 |
2022/07/08 | 665 | 673 | 665 | 673 | 700 |
2022/07/07 | 665 | 673 | 663 | 666 | 700 |
2022/07/06 | 670 | 674 | 664 | 674 | 700 |
2022/07/05 | 666 | 676 | 666 | 676 | 1,000 |
2022/07/04 | 680 | 690 | 676 | 676 | 9,700 |
2022/07/01 | 722 | 722 | 712 | 712 | 3,800 |
2022/06/30 | 698 | 724 | 691 | 724 | 9,800 |
2022/06/29 | 685 | 704 | 685 | 704 | 600 |
2022/06/28 | 701 | 709 | 694 | 694 | 800 |
2022/06/27 | 701 | 703 | 690 | 703 | 5,600 |
2022/06/24 | 679 | 711 | 679 | 695 | 9,000 |
2022/06/23 | 704 | 704 | 677 | 682 | 2,200 |
2022/06/22 | 669 | 710 | 665 | 705 | 27,000 |
2022/06/21 | 646 | 671 | 640 | 668 | 2,400 |
2022/06/17 | 668 | 668 | 654 | 654 | 1,900 |
2022/06/16 | 668 | 676 | 661 | 676 | 600 |
2022/06/15 | 651 | 675 | 651 | 658 | 600 |
2022/06/14 | 651 | 651 | 651 | 651 | 100 |
2022/06/13 | 651 | 651 | 651 | 651 | 100 |
2022/06/10 | 659 | 659 | 651 | 651 | 500 |
2022/06/09 | 660 | 679 | 660 | 679 | 900 |
2022/06/08 | 653 | 660 | 653 | 660 | 600 |
2022/06/07 | 651 | 660 | 651 | 653 | 400 |
2022/06/06 | 674 | 674 | 660 | 660 | 800 |
2022/06/03 | 664 | 664 | 661 | 664 | 600 |
2022/06/02 | 662 | 682 | 662 | 664 | 1,000 |
2022/06/01 | 672 | 672 | 662 | 662 | 4,800 |
2022/05/31 | 660 | 669 | 660 | 662 | 1,400 |
2022/05/30 | 653 | 654 | 653 | 653 | 1,000 |
2022/05/27 | 670 | 671 | 663 | 663 | 600 |
2022/05/26 | 670 | 670 | 670 | 670 | 3,000 |
2022/05/25 | 665 | 670 | 653 | 670 | 1,200 |
2022/05/24 | 672 | 675 | 662 | 665 | 1,900 |
2022/05/23 | 650 | 662 | 650 | 662 | 600 |
2022/05/20 | 651 | 651 | 641 | 646 | 2,800 |
2022/05/19 | 671 | 671 | 654 | 654 | 2,000 |
2022/05/18 | 675 | 675 | 642 | 665 | 3,600 |
2022/05/17 | 680 | 680 | 622 | 655 | 4,900 |
2022/05/16 | 653 | 660 | 643 | 660 | 2,600 |
2022/05/13 | 630 | 654 | 630 | 654 | 1,300 |
2022/05/12 | 632 | 642 | 623 | 623 | 1,000 |
2022/05/11 | 622 | 622 | 622 | 622 | 100 |
2022/05/10 | 639 | 639 | 639 | 639 | 100 |
2022/05/09 | 641 | 649 | 641 | 649 | 900 |
2022/05/06 | 674 | 674 | 641 | 646 | 5,100 |
2022/05/02 | 674 | 674 | 664 | 664 | 1,800 |
2022/04/28 | 653 | 670 | 653 | 670 | 1,000 |
2022/04/27 | 653 | 666 | 645 | 645 | 1,100 |
2022/04/26 | 679 | 679 | 654 | 654 | 10,600 |
2022/04/25 | 669 | 682 | 666 | 675 | 5,900 |
2022/04/22 | 669 | 669 | 665 | 669 | 600 |
2022/04/21 | 648 | 678 | 648 | 669 | 1,200 |
2022/04/20 | 650 | 667 | 640 | 648 | 4,700 |
2022/04/19 | 640 | 650 | 640 | 650 | 1,100 |
2022/04/18 | 662 | 662 | 639 | 639 | 1,800 |
2022/04/15 | 645 | 652 | 645 | 652 | 400 |
2022/04/14 | 626 | 650 | 626 | 650 | 500 |
2022/04/13 | 621 | 631 | 621 | 630 | 1,600 |
2022/04/12 | 641 | 652 | 621 | 621 | 4,400 |
2022/04/11 | 645 | 645 | 639 | 644 | 400 |
2022/04/08 | 647 | 647 | 647 | 647 | 100 |
2022/04/07 | 651 | 651 | 648 | 648 | 200 |
2022/04/06 | 658 | 658 | 658 | 658 | 100 |
2022/04/05 | 658 | 670 | 658 | 662 | 1,100 |
2022/04/04 | 682 | 682 | 662 | 662 | 900 |
2022/04/01 | 684 | 684 | 669 | 678 | 4,500 |
2022/03/31 | 658 | 675 | 658 | 674 | 3,500 |
2022/03/30 | 647 | 658 | 647 | 658 | 700 |
2022/03/29 | 667 | 667 | 667 | 667 | 100 |
2022/03/28 | 666 | 673 | 666 | 671 | 6,400 |
2022/03/25 | 660 | 664 | 649 | 660 | 2,200 |
2022/03/24 | 655 | 666 | 630 | 660 | 5,300 |
2022/03/23 | 656 | 663 | 655 | 655 | 3,000 |
2022/03/22 | 654 | 656 | 654 | 656 | 300 |
2022/03/18 | 643 | 654 | 638 | 654 | 4,000 |
2022/03/17 | 625 | 633 | 625 | 633 | 500 |
2022/03/16 | 607 | 639 | 606 | 612 | 6,000 |
2022/03/15 | 603 | 607 | 597 | 603 | 2,600 |
2022/03/14 | 602 | 607 | 595 | 603 | 2,000 |
2022/03/11 | 610 | 610 | 587 | 602 | 404,400 |
2022/03/10 | 600 | 611 | 589 | 610 | 417,200 |
2022/03/09 | 608 | 610 | 600 | 600 | 1,200 |
2022/03/08 | 609 | 610 | 609 | 610 | 200 |
2022/03/07 | 609 | 609 | 609 | 609 | 100 |
2022/03/04 | 631 | 631 | 609 | 609 | 2,900 |
2022/03/03 | 610 | 618 | 610 | 611 | 3,400 |
2022/03/02 | 614 | 616 | 613 | 615 | 600 |
2022/03/01 | 633 | 633 | 614 | 614 | 154,900 |
2022/02/28 | 627 | 637 | 627 | 627 | 3,400 |
2022/02/25 | 620 | 630 | 620 | 621 | 7,500 |
2022/02/24 | 655 | 659 | 622 | 630 | 1,900 |
2022/02/22 | 653 | 664 | 653 | 655 | 1,800 |
2022/02/21 | 658 | 667 | 654 | 654 | 400 |
2022/02/18 | 664 | 664 | 663 | 663 | 1,900 |
2022/02/17 | 649 | 664 | 640 | 659 | 2,800 |
2022/02/16 | 637 | 649 | 627 | 649 | 3,300 |
2022/02/15 | 622 | 640 | 622 | 629 | 9,000 |
2022/02/14 | 626 | 636 | 621 | 622 | 2,500 |
2022/02/10 | 642 | 642 | 625 | 626 | 2,100 |
2022/02/09 | 628 | 640 | 619 | 635 | 4,200 |
2022/02/08 | 635 | 636 | 611 | 621 | 7,500 |
2022/02/07 | 666 | 667 | 656 | 664 | 1,100 |
2022/02/04 | 669 | 671 | 669 | 671 | 700 |
2022/02/03 | 661 | 669 | 653 | 663 | 2,000 |
2022/02/02 | 661 | 661 | 661 | 661 | 200 |
2022/02/01 | 677 | 677 | 660 | 660 | 3,300 |
2022/01/31 | 665 | 675 | 665 | 671 | 900 |
2022/01/28 | 656 | 663 | 656 | 660 | 400 |
2022/01/27 | 667 | 668 | 664 | 664 | 1,000 |
2022/01/26 | 657 | 657 | 655 | 657 | 3,100 |
2022/01/25 | 660 | 660 | 649 | 657 | 7,300 |
2022/01/24 | 666 | 670 | 666 | 670 | 300 |
2022/01/21 | 678 | 679 | 661 | 661 | 2,000 |
2022/01/20 | 671 | 684 | 671 | 684 | 600 |
2022/01/19 | 681 | 681 | 675 | 675 | 3,200 |
2022/01/18 | 694 | 694 | 681 | 681 | 2,200 |
2022/01/17 | 676 | 684 | 676 | 684 | 2,000 |
2022/01/14 | 670 | 679 | 670 | 676 | 600 |
2022/01/13 | 670 | 671 | 670 | 670 | 1,100 |
2022/01/12 | 677 | 677 | 669 | 671 | 9,300 |
2022/01/11 | 682 | 682 | 671 | 671 | 2,400 |
2022/01/07 | 687 | 690 | 682 | 690 | 700 |
2022/01/06 | 685 | 690 | 685 | 690 | 900 |
2022/01/05 | 699 | 699 | 687 | 696 | 2,400 |
2022/01/04 | 701 | 709 | 690 | 699 | 6,100 |