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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,140 | 5,180 | 5,010 | 5,040 | 87,700 |
| 2025/06/12 | 5,230 | 5,310 | 5,170 | 5,190 | 105,200 |
| 2025/06/11 | 5,080 | 5,320 | 5,070 | 5,300 | 116,800 |
| 2025/06/10 | 5,100 | 5,270 | 5,050 | 5,050 | 108,300 |
| 2025/06/09 | 5,120 | 5,150 | 4,985 | 5,040 | 105,900 |
| 2025/06/06 | 4,965 | 5,180 | 4,930 | 5,020 | 159,000 |
| 2025/06/05 | 4,925 | 5,030 | 4,865 | 4,895 | 126,500 |
| 2025/06/04 | 4,685 | 5,040 | 4,675 | 4,900 | 160,600 |
| 2025/06/03 | 4,635 | 4,715 | 4,590 | 4,620 | 111,500 |
| 2025/06/02 | 4,940 | 4,940 | 4,700 | 4,705 | 118,300 |
| 2025/05/30 | 4,945 | 4,970 | 4,825 | 4,935 | 254,500 |
| 2025/05/29 | 4,775 | 5,000 | 4,765 | 4,950 | 147,400 |
| 2025/05/28 | 4,755 | 4,775 | 4,695 | 4,705 | 74,400 |
| 2025/05/27 | 4,790 | 4,810 | 4,635 | 4,685 | 104,400 |
| 2025/05/26 | 4,425 | 4,710 | 4,395 | 4,655 | 118,500 |
| 2025/05/23 | 4,290 | 4,510 | 4,290 | 4,435 | 105,600 |
| 2025/05/22 | 4,190 | 4,295 | 4,155 | 4,270 | 49,100 |
| 2025/05/21 | 4,290 | 4,295 | 4,225 | 4,260 | 54,500 |
| 2025/05/20 | 4,295 | 4,350 | 4,265 | 4,270 | 84,700 |
| 2025/05/19 | 4,280 | 4,390 | 4,270 | 4,320 | 85,200 |
| 2025/05/16 | 4,485 | 4,500 | 4,355 | 4,490 | 86,700 |
| 2025/05/15 | 4,680 | 4,690 | 4,525 | 4,535 | 91,400 |
| 2025/05/14 | 4,675 | 4,780 | 4,560 | 4,750 | 83,300 |
| 2025/05/13 | 4,835 | 4,860 | 4,580 | 4,735 | 141,800 |
| 2025/05/12 | 4,540 | 4,845 | 4,425 | 4,785 | 263,000 |
| 2025/05/09 | 4,230 | 4,330 | 4,230 | 4,260 | 98,500 |
| 2025/05/08 | 4,190 | 4,220 | 4,135 | 4,165 | 57,200 |
| 2025/05/07 | 4,260 | 4,270 | 4,195 | 4,210 | 41,200 |
| 2025/05/02 | 4,280 | 4,280 | 4,170 | 4,220 | 55,900 |
| 2025/05/01 | 4,190 | 4,300 | 4,165 | 4,260 | 67,800 |
| 2025/04/30 | 4,210 | 4,210 | 4,130 | 4,145 | 58,900 |
| 2025/04/28 | 4,215 | 4,225 | 4,145 | 4,165 | 52,700 |
| 2025/04/25 | 4,080 | 4,230 | 4,060 | 4,125 | 80,000 |
| 2025/04/24 | 4,000 | 4,040 | 3,940 | 3,980 | 82,400 |
| 2025/04/23 | 3,950 | 4,005 | 3,845 | 3,905 | 86,000 |
| 2025/04/22 | 3,805 | 3,865 | 3,790 | 3,855 | 66,100 |
| 2025/04/21 | 3,900 | 3,945 | 3,820 | 3,825 | 49,600 |
| 2025/04/18 | 3,885 | 4,000 | 3,885 | 3,955 | 51,700 |
| 2025/04/17 | 3,795 | 3,910 | 3,795 | 3,910 | 49,300 |
| 2025/04/16 | 3,980 | 4,010 | 3,815 | 3,865 | 50,500 |
| 2025/04/15 | 4,080 | 4,090 | 4,020 | 4,020 | 45,800 |
| 2025/04/14 | 4,140 | 4,140 | 4,025 | 4,060 | 54,700 |
| 2025/04/11 | 3,900 | 4,045 | 3,815 | 4,030 | 78,800 |
| 2025/04/10 | 4,195 | 4,210 | 4,040 | 4,110 | 106,800 |
| 2025/04/09 | 3,830 | 3,830 | 3,615 | 3,705 | 137,400 |
| 2025/04/08 | 3,990 | 4,050 | 3,860 | 3,945 | 98,700 |
| 2025/04/07 | 3,470 | 3,590 | 3,375 | 3,430 | 231,100 |
| 2025/04/04 | 4,105 | 4,150 | 3,850 | 4,030 | 183,400 |
| 2025/04/03 | 4,440 | 4,490 | 4,255 | 4,300 | 176,500 |
| 2025/04/02 | 4,725 | 4,805 | 4,655 | 4,775 | 47,600 |
| 2025/04/01 | 4,925 | 4,960 | 4,750 | 4,765 | 49,700 |
| 2025/03/31 | 4,975 | 5,040 | 4,780 | 4,855 | 115,700 |
| 2025/03/28 | 5,110 | 5,160 | 5,050 | 5,090 | 47,700 |
| 2025/03/27 | 5,220 | 5,300 | 5,120 | 5,150 | 74,600 |
| 2025/03/26 | 5,250 | 5,320 | 5,120 | 5,290 | 65,700 |
| 2025/03/25 | 5,140 | 5,250 | 5,130 | 5,180 | 55,900 |
| 2025/03/24 | 5,180 | 5,210 | 5,060 | 5,090 | 55,800 |
| 2025/03/21 | 5,150 | 5,230 | 5,130 | 5,190 | 32,200 |
| 2025/03/19 | 5,110 | 5,210 | 5,100 | 5,120 | 38,500 |
| 2025/03/18 | 5,210 | 5,240 | 5,100 | 5,100 | 58,000 |
| 2025/03/17 | 5,200 | 5,230 | 4,990 | 5,080 | 98,800 |
| 2025/03/14 | 5,070 | 5,210 | 5,070 | 5,160 | 47,900 |
| 2025/03/13 | 5,330 | 5,330 | 5,120 | 5,150 | 49,800 |
| 2025/03/12 | 5,350 | 5,380 | 5,170 | 5,230 | 41,300 |
| 2025/03/11 | 5,010 | 5,310 | 4,970 | 5,310 | 78,000 |
| 2025/03/10 | 5,200 | 5,270 | 5,140 | 5,170 | 35,500 |
| 2025/03/07 | 5,230 | 5,300 | 5,120 | 5,200 | 61,800 |
| 2025/03/06 | 5,410 | 5,480 | 5,330 | 5,370 | 43,700 |
| 2025/03/05 | 5,330 | 5,450 | 5,290 | 5,380 | 42,400 |
| 2025/03/04 | 5,350 | 5,440 | 5,220 | 5,380 | 87,100 |
| 2025/03/03 | 5,600 | 5,650 | 5,390 | 5,500 | 63,200 |
| 2025/02/28 | 5,670 | 5,720 | 5,430 | 5,480 | 117,000 |
| 2025/02/27 | 5,880 | 5,980 | 5,770 | 5,820 | 38,300 |
| 2025/02/26 | 5,700 | 5,850 | 5,700 | 5,780 | 52,000 |
| 2025/02/25 | 5,910 | 5,990 | 5,690 | 5,690 | 105,900 |
| 2025/02/21 | 5,970 | 6,110 | 5,970 | 6,090 | 49,900 |
| 2025/02/20 | 6,270 | 6,330 | 6,030 | 6,050 | 57,700 |
| 2025/02/19 | 6,440 | 6,460 | 6,300 | 6,310 | 55,900 |
| 2025/02/18 | 6,360 | 6,570 | 6,250 | 6,490 | 113,300 |
| 2025/02/17 | 6,210 | 6,410 | 6,200 | 6,360 | 91,500 |
| 2025/02/14 | 6,160 | 6,160 | 6,000 | 6,080 | 59,400 |
| 2025/02/13 | 6,070 | 6,240 | 6,030 | 6,130 | 84,700 |
| 2025/02/12 | 5,880 | 5,970 | 5,780 | 5,970 | 74,400 |
| 2025/02/10 | 5,640 | 6,090 | 5,640 | 5,870 | 142,400 |
| 2025/02/07 | 5,980 | 6,040 | 5,910 | 5,910 | 117,800 |
| 2025/02/06 | 6,140 | 6,140 | 5,940 | 6,010 | 87,000 |
| 2025/02/05 | 5,890 | 5,990 | 5,880 | 5,950 | 80,400 |
| 2025/02/04 | 5,970 | 6,050 | 5,820 | 5,820 | 80,300 |
| 2025/02/03 | 6,120 | 6,150 | 5,860 | 5,870 | 138,900 |
| 2025/01/31 | 6,300 | 6,300 | 6,130 | 6,160 | 89,100 |
| 2025/01/30 | 6,360 | 6,370 | 6,180 | 6,200 | 81,100 |
| 2025/01/29 | 6,510 | 6,520 | 6,230 | 6,380 | 102,200 |
| 2025/01/28 | 6,480 | 6,550 | 6,280 | 6,360 | 163,900 |
| 2025/01/27 | 7,150 | 7,280 | 6,750 | 6,780 | 171,500 |
| 2025/01/24 | 7,090 | 7,180 | 6,940 | 7,100 | 99,600 |
| 2025/01/23 | 7,170 | 7,310 | 7,020 | 7,090 | 182,900 |
| 2025/01/22 | 6,350 | 6,930 | 6,350 | 6,870 | 185,500 |
| 2025/01/21 | 6,400 | 6,440 | 6,200 | 6,200 | 45,800 |
| 2025/01/20 | 6,290 | 6,340 | 6,170 | 6,300 | 68,700 |
| 2025/01/17 | 6,390 | 6,420 | 6,130 | 6,210 | 84,600 |
| 2025/01/16 | 6,620 | 6,620 | 6,440 | 6,450 | 45,500 |
| 2025/01/15 | 6,690 | 6,690 | 6,460 | 6,530 | 67,300 |
| 2025/01/14 | 6,670 | 6,700 | 6,460 | 6,620 | 100,900 |
| 2025/01/10 | 6,880 | 6,980 | 6,810 | 6,840 | 55,200 |
| 2025/01/09 | 6,970 | 6,980 | 6,810 | 6,980 | 103,400 |
| 2025/01/08 | 7,140 | 7,290 | 7,050 | 7,120 | 73,700 |
| 2025/01/07 | 7,240 | 7,350 | 7,170 | 7,170 | 85,000 |
| 2025/01/06 | 7,490 | 7,490 | 7,080 | 7,100 | 128,500 |
| 2024/12/30 | 7,370 | 7,440 | 7,190 | 7,410 | 78,600 |
| 2024/12/27 | 7,400 | 7,420 | 7,250 | 7,330 | 88,800 |
| 2024/12/26 | 7,300 | 7,460 | 7,260 | 7,410 | 66,800 |
| 2024/12/25 | 7,340 | 7,460 | 7,240 | 7,330 | 50,500 |
| 2024/12/24 | 7,590 | 7,590 | 7,310 | 7,380 | 87,700 |
| 2024/12/23 | 7,260 | 7,520 | 7,240 | 7,500 | 140,900 |
| 2024/12/20 | 7,080 | 7,100 | 6,870 | 6,970 | 93,900 |
| 2024/12/19 | 6,850 | 7,220 | 6,790 | 7,110 | 112,400 |
| 2024/12/18 | 6,990 | 7,240 | 6,910 | 7,100 | 105,500 |
| 2024/12/17 | 6,570 | 7,100 | 6,500 | 7,040 | 156,700 |
| 2024/12/16 | 6,330 | 6,630 | 6,280 | 6,490 | 93,700 |
| 2024/12/13 | 6,350 | 6,510 | 6,250 | 6,310 | 62,400 |
| 2024/12/12 | 6,500 | 6,630 | 6,390 | 6,390 | 56,800 |
| 2024/12/11 | 6,470 | 6,470 | 6,300 | 6,400 | 56,900 |
| 2024/12/10 | 6,350 | 6,430 | 6,210 | 6,430 | 50,200 |
| 2024/12/09 | 6,420 | 6,420 | 6,250 | 6,310 | 47,200 |
| 2024/12/06 | 6,290 | 6,370 | 6,180 | 6,370 | 54,300 |
| 2024/12/05 | 6,330 | 6,430 | 6,230 | 6,250 | 57,800 |
| 2024/12/04 | 6,160 | 6,330 | 6,020 | 6,300 | 110,300 |
| 2024/12/03 | 6,450 | 6,540 | 6,160 | 6,160 | 121,100 |
| 2024/12/02 | 6,270 | 6,500 | 6,120 | 6,350 | 131,700 |
| 2024/11/29 | 5,980 | 6,080 | 5,850 | 5,880 | 79,600 |
| 2024/11/28 | 6,100 | 6,180 | 5,980 | 6,030 | 115,600 |
| 2024/11/27 | 6,360 | 6,410 | 6,180 | 6,260 | 82,800 |
| 2024/11/26 | 6,660 | 6,660 | 6,330 | 6,460 | 90,300 |
| 2024/11/25 | 6,750 | 6,820 | 6,570 | 6,660 | 90,600 |
| 2024/11/22 | 6,740 | 6,800 | 6,500 | 6,650 | 174,900 |
| 2024/11/21 | 6,540 | 6,860 | 6,520 | 6,840 | 191,800 |
| 2024/11/20 | 6,280 | 6,460 | 6,190 | 6,400 | 126,500 |
| 2024/11/19 | 6,140 | 6,250 | 6,080 | 6,080 | 98,600 |
| 2024/11/18 | 5,830 | 6,110 | 5,710 | 6,060 | 128,400 |
| 2024/11/15 | 5,860 | 5,900 | 5,750 | 5,830 | 70,800 |
| 2024/11/14 | 5,690 | 5,940 | 5,650 | 5,860 | 74,500 |
| 2024/11/13 | 5,940 | 5,940 | 5,580 | 5,660 | 188,700 |
| 2024/11/12 | 6,240 | 6,430 | 5,960 | 6,040 | 169,100 |
| 2024/11/11 | 6,030 | 6,360 | 6,010 | 6,340 | 213,000 |
| 2024/11/08 | 5,590 | 5,680 | 5,420 | 5,530 | 101,800 |
| 2024/11/07 | 5,550 | 5,670 | 5,380 | 5,500 | 68,800 |
| 2024/11/06 | 5,430 | 5,500 | 5,380 | 5,450 | 43,900 |
| 2024/11/05 | 5,340 | 5,450 | 5,330 | 5,430 | 41,700 |
| 2024/11/01 | 5,470 | 5,480 | 5,270 | 5,270 | 76,800 |
| 2024/10/31 | 5,620 | 5,670 | 5,550 | 5,650 | 43,200 |
| 2024/10/30 | 5,700 | 5,790 | 5,670 | 5,670 | 37,900 |
| 2024/10/29 | 5,560 | 5,690 | 5,560 | 5,690 | 30,200 |
| 2024/10/28 | 5,510 | 5,650 | 5,440 | 5,600 | 37,700 |
| 2024/10/25 | 5,570 | 5,610 | 5,380 | 5,410 | 39,600 |
| 2024/10/24 | 5,520 | 5,590 | 5,480 | 5,570 | 56,000 |
| 2024/10/23 | 5,590 | 5,680 | 5,560 | 5,620 | 27,800 |
| 2024/10/22 | 5,790 | 5,790 | 5,620 | 5,620 | 39,800 |
| 2024/10/21 | 5,790 | 5,880 | 5,740 | 5,780 | 30,800 |
| 2024/10/18 | 5,940 | 5,940 | 5,790 | 5,880 | 54,400 |
| 2024/10/17 | 5,940 | 5,940 | 5,770 | 5,940 | 48,600 |
| 2024/10/16 | 5,910 | 6,000 | 5,870 | 5,940 | 47,800 |
| 2024/10/15 | 6,030 | 6,140 | 5,970 | 6,010 | 36,100 |
| 2024/10/11 | 6,060 | 6,150 | 5,980 | 5,980 | 50,000 |
| 2024/10/10 | 6,550 | 6,560 | 6,020 | 6,050 | 110,600 |
| 2024/10/09 | 6,370 | 6,530 | 6,270 | 6,460 | 76,200 |
| 2024/10/08 | 6,160 | 6,420 | 6,100 | 6,200 | 96,700 |
| 2024/10/07 | 6,160 | 6,380 | 6,110 | 6,150 | 87,500 |
| 2024/10/04 | 6,020 | 6,170 | 5,890 | 5,890 | 41,800 |
| 2024/10/03 | 5,950 | 6,040 | 5,850 | 6,040 | 58,100 |
| 2024/10/02 | 5,910 | 5,930 | 5,750 | 5,760 | 52,700 |
| 2024/10/01 | 5,940 | 6,110 | 5,900 | 6,080 | 39,500 |
| 2024/09/30 | 6,000 | 6,140 | 5,950 | 5,950 | 57,300 |
| 2024/09/27 | 6,170 | 6,290 | 6,110 | 6,200 | 48,300 |
| 2024/09/26 | 6,080 | 6,200 | 6,060 | 6,160 | 51,600 |
| 2024/09/25 | 6,090 | 6,200 | 5,970 | 5,980 | 58,900 |
| 2024/09/24 | 6,120 | 6,290 | 6,090 | 6,210 | 91,200 |
| 2024/09/20 | 6,170 | 6,230 | 5,930 | 6,020 | 279,600 |
| 2024/09/19 | 5,880 | 6,050 | 5,880 | 6,020 | 57,800 |
| 2024/09/18 | 5,800 | 5,890 | 5,690 | 5,720 | 30,800 |
| 2024/09/17 | 5,930 | 5,940 | 5,580 | 5,700 | 57,900 |
| 2024/09/13 | 5,840 | 5,930 | 5,790 | 5,870 | 44,700 |
| 2024/09/12 | 5,960 | 5,980 | 5,700 | 5,840 | 74,100 |
| 2024/09/11 | 5,810 | 5,860 | 5,650 | 5,760 | 89,900 |
| 2024/09/10 | 5,800 | 5,880 | 5,700 | 5,830 | 64,000 |
| 2024/09/09 | 5,560 | 5,770 | 5,490 | 5,730 | 80,000 |
| 2024/09/06 | 5,990 | 6,010 | 5,760 | 5,810 | 60,200 |
| 2024/09/05 | 6,000 | 6,100 | 5,890 | 5,950 | 85,900 |
| 2024/09/04 | 6,350 | 6,430 | 6,020 | 6,020 | 187,400 |
| 2024/09/03 | 6,880 | 6,930 | 6,570 | 6,570 | 92,400 |
| 2024/09/02 | 7,200 | 7,240 | 6,870 | 6,880 | 83,300 |
| 2024/08/30 | 6,970 | 7,300 | 6,920 | 7,020 | 235,700 |
| 2024/08/29 | 6,790 | 6,900 | 6,750 | 6,880 | 62,500 |
| 2024/08/28 | 6,810 | 6,970 | 6,770 | 6,970 | 62,600 |
| 2024/08/27 | 6,740 | 6,880 | 6,670 | 6,830 | 82,900 |
| 2024/08/26 | 7,030 | 7,030 | 6,730 | 6,890 | 66,300 |
| 2024/08/23 | 7,090 | 7,090 | 6,920 | 7,030 | 66,900 |
| 2024/08/22 | 7,460 | 7,460 | 7,080 | 7,130 | 85,600 |
| 2024/08/21 | 7,380 | 7,500 | 7,230 | 7,360 | 66,300 |
| 2024/08/20 | 7,390 | 7,680 | 7,350 | 7,510 | 139,400 |
| 2024/08/19 | 7,590 | 7,780 | 7,130 | 7,180 | 165,400 |