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 |
|---|---|---|---|---|---|
| 2026/02/10 | 16,870 | 17,560 | 16,840 | 17,500 | 181,300 |
| 2026/02/09 | 16,410 | 16,550 | 15,760 | 16,220 | 165,600 |
| 2026/02/06 | 14,530 | 15,300 | 14,480 | 15,210 | 150,600 |
| 2026/02/05 | 14,680 | 15,080 | 14,270 | 14,830 | 171,100 |
| 2026/02/04 | 14,460 | 15,020 | 13,990 | 14,950 | 265,000 |
| 2026/02/03 | 13,400 | 14,700 | 13,110 | 14,430 | 335,800 |
| 2026/02/02 | 13,390 | 13,390 | 12,700 | 13,100 | 428,200 |
| 2026/01/30 | 10,310 | 10,390 | 10,000 | 10,390 | 125,600 |
| 2026/01/29 | 10,300 | 10,500 | 10,120 | 10,390 | 69,800 |
| 2026/01/28 | 10,110 | 10,700 | 10,060 | 10,200 | 109,900 |
| 2026/01/27 | 9,680 | 10,060 | 9,610 | 10,000 | 64,100 |
| 2026/01/26 | 9,920 | 10,050 | 9,670 | 9,700 | 62,000 |
| 2026/01/23 | 10,250 | 10,380 | 10,060 | 10,180 | 29,500 |
| 2026/01/22 | 10,140 | 10,320 | 10,050 | 10,220 | 42,600 |
| 2026/01/21 | 9,730 | 10,070 | 9,720 | 9,990 | 61,800 |
| 2026/01/20 | 10,210 | 10,410 | 10,100 | 10,100 | 43,900 |
| 2026/01/19 | 10,410 | 10,540 | 10,100 | 10,230 | 80,700 |
| 2026/01/16 | 9,840 | 10,400 | 9,840 | 10,320 | 119,000 |
| 2026/01/15 | 9,500 | 9,770 | 9,460 | 9,770 | 39,400 |
| 2026/01/14 | 9,250 | 9,670 | 9,160 | 9,500 | 84,200 |
| 2026/01/13 | 9,200 | 9,280 | 8,960 | 9,120 | 39,700 |
| 2026/01/09 | 9,050 | 9,060 | 8,730 | 8,900 | 56,000 |
| 2026/01/08 | 9,120 | 9,170 | 9,020 | 9,020 | 27,100 |
| 2026/01/07 | 9,030 | 9,420 | 9,030 | 9,200 | 77,000 |
| 2026/01/06 | 9,200 | 9,200 | 8,930 | 8,990 | 50,100 |
| 2026/01/05 | 9,200 | 9,390 | 9,120 | 9,150 | 51,800 |
| 2025/12/30 | 9,120 | 9,160 | 8,910 | 9,130 | 45,900 |
| 2025/12/29 | 9,100 | 9,140 | 9,000 | 9,060 | 31,900 |
| 2025/12/26 | 8,940 | 9,060 | 8,900 | 9,040 | 35,300 |
| 2025/12/25 | 9,070 | 9,180 | 8,900 | 9,000 | 51,900 |
| 2025/12/24 | 9,300 | 9,360 | 9,030 | 9,070 | 48,800 |
| 2025/12/23 | 9,250 | 9,530 | 9,220 | 9,340 | 72,000 |
| 2025/12/22 | 9,280 | 9,450 | 9,260 | 9,300 | 51,000 |
| 2025/12/19 | 9,040 | 9,210 | 8,980 | 9,130 | 46,700 |
| 2025/12/18 | 8,920 | 9,140 | 8,840 | 8,890 | 76,900 |
| 2025/12/17 | 9,300 | 9,450 | 9,210 | 9,350 | 58,700 |
| 2025/12/16 | 9,740 | 9,760 | 9,160 | 9,290 | 77,300 |
| 2025/12/15 | 9,410 | 9,910 | 9,310 | 9,780 | 64,800 |
| 2025/12/12 | 9,720 | 9,770 | 9,520 | 9,660 | 45,000 |
| 2025/12/11 | 9,660 | 9,870 | 9,500 | 9,680 | 67,900 |
| 2025/12/10 | 9,700 | 9,790 | 9,560 | 9,580 | 54,900 |
| 2025/12/09 | 10,040 | 10,040 | 9,650 | 9,770 | 71,900 |
| 2025/12/08 | 9,830 | 9,970 | 9,580 | 9,890 | 110,000 |
| 2025/12/05 | 9,220 | 9,790 | 9,150 | 9,530 | 102,400 |
| 2025/12/04 | 9,180 | 9,420 | 9,150 | 9,230 | 40,100 |
| 2025/12/03 | 9,260 | 9,390 | 9,110 | 9,220 | 55,600 |
| 2025/12/02 | 9,310 | 9,520 | 9,040 | 9,110 | 90,800 |
| 2025/12/01 | 8,920 | 9,500 | 8,730 | 9,310 | 119,600 |
| 2025/11/28 | 8,810 | 8,950 | 8,620 | 8,930 | 63,200 |
| 2025/11/27 | 8,400 | 8,840 | 8,400 | 8,740 | 101,400 |
| 2025/11/26 | 8,000 | 8,310 | 7,820 | 8,300 | 78,300 |
| 2025/11/25 | 7,730 | 8,000 | 7,600 | 7,780 | 85,600 |
| 2025/11/21 | 7,650 | 7,770 | 7,390 | 7,460 | 116,600 |
| 2025/11/20 | 8,290 | 8,300 | 8,040 | 8,170 | 79,800 |
| 2025/11/19 | 7,700 | 7,950 | 7,510 | 7,760 | 95,700 |
| 2025/11/18 | 8,000 | 8,130 | 7,720 | 7,770 | 233,000 |
| 2025/11/17 | 8,350 | 8,560 | 8,300 | 8,450 | 61,000 |
| 2025/11/14 | 8,770 | 8,940 | 8,210 | 8,390 | 127,900 |
| 2025/11/13 | 8,580 | 8,980 | 8,510 | 8,980 | 71,500 |
| 2025/11/12 | 8,500 | 8,570 | 8,360 | 8,500 | 91,700 |
| 2025/11/11 | 8,260 | 8,570 | 8,250 | 8,460 | 119,100 |
| 2025/11/10 | 8,590 | 8,900 | 8,130 | 8,260 | 239,300 |
| 2025/11/07 | 9,250 | 9,250 | 8,840 | 9,000 | 146,800 |
| 2025/11/06 | 9,060 | 9,320 | 8,840 | 9,320 | 93,200 |
| 2025/11/05 | 8,650 | 8,730 | 8,280 | 8,650 | 106,300 |
| 2025/11/04 | 9,140 | 9,290 | 8,900 | 8,950 | 81,100 |
| 2025/10/31 | 8,830 | 9,140 | 8,830 | 9,140 | 51,500 |
| 2025/10/30 | 8,810 | 9,050 | 8,770 | 8,860 | 45,300 |
| 2025/10/29 | 9,130 | 9,140 | 8,860 | 8,870 | 59,700 |
| 2025/10/28 | 8,700 | 9,410 | 8,650 | 9,100 | 145,700 |
| 2025/10/27 | 8,580 | 8,690 | 8,520 | 8,670 | 35,700 |
| 2025/10/24 | 8,390 | 8,590 | 8,380 | 8,470 | 38,300 |
| 2025/10/23 | 8,160 | 8,530 | 8,080 | 8,420 | 43,400 |
| 2025/10/22 | 8,270 | 8,400 | 8,110 | 8,260 | 52,700 |
| 2025/10/21 | 8,580 | 8,660 | 8,300 | 8,350 | 41,200 |
| 2025/10/20 | 8,440 | 8,550 | 8,320 | 8,530 | 35,600 |
| 2025/10/17 | 8,220 | 8,300 | 8,050 | 8,140 | 48,100 |
| 2025/10/16 | 8,570 | 8,570 | 8,370 | 8,370 | 23,800 |
| 2025/10/15 | 8,040 | 8,420 | 8,040 | 8,420 | 32,700 |
| 2025/10/14 | 8,060 | 8,280 | 7,960 | 8,030 | 78,200 |
| 2025/10/10 | 8,440 | 8,470 | 8,190 | 8,210 | 36,600 |
| 2025/10/09 | 8,580 | 8,600 | 8,460 | 8,480 | 28,100 |
| 2025/10/08 | 8,500 | 8,620 | 8,340 | 8,440 | 52,800 |
| 2025/10/07 | 8,420 | 8,650 | 8,300 | 8,600 | 62,400 |
| 2025/10/06 | 8,410 | 8,500 | 8,250 | 8,270 | 59,700 |
| 2025/10/03 | 8,010 | 8,180 | 7,950 | 8,170 | 38,500 |
| 2025/10/02 | 7,820 | 8,150 | 7,820 | 8,030 | 57,800 |
| 2025/10/01 | 7,880 | 7,880 | 7,600 | 7,670 | 42,700 |
| 2025/09/30 | 8,050 | 8,170 | 7,890 | 7,920 | 28,400 |
| 2025/09/29 | 7,950 | 8,130 | 7,950 | 8,050 | 21,200 |
| 2025/09/26 | 8,110 | 8,250 | 8,050 | 8,050 | 31,300 |
| 2025/09/25 | 8,080 | 8,220 | 7,940 | 8,200 | 34,300 |
| 2025/09/24 | 8,130 | 8,190 | 7,970 | 8,030 | 47,300 |
| 2025/09/22 | 8,070 | 8,240 | 8,020 | 8,210 | 34,700 |
| 2025/09/19 | 8,300 | 8,300 | 7,830 | 8,000 | 76,700 |
| 2025/09/18 | 8,050 | 8,300 | 8,050 | 8,200 | 69,700 |
| 2025/09/17 | 8,520 | 8,520 | 8,150 | 8,160 | 57,100 |
| 2025/09/16 | 8,600 | 8,690 | 8,420 | 8,520 | 44,900 |
| 2025/09/12 | 8,540 | 8,680 | 8,430 | 8,530 | 48,200 |
| 2025/09/11 | 8,400 | 8,620 | 8,370 | 8,530 | 57,800 |
| 2025/09/10 | 8,160 | 8,370 | 8,160 | 8,310 | 48,900 |
| 2025/09/09 | 8,370 | 8,460 | 8,070 | 8,130 | 79,700 |
| 2025/09/08 | 8,510 | 8,550 | 8,270 | 8,360 | 63,200 |
| 2025/09/05 | 7,900 | 8,380 | 7,900 | 8,240 | 101,300 |
| 2025/09/04 | 7,580 | 7,840 | 7,550 | 7,800 | 42,500 |
| 2025/09/03 | 7,570 | 7,740 | 7,510 | 7,560 | 44,800 |
| 2025/09/02 | 7,720 | 7,850 | 7,610 | 7,680 | 40,800 |
| 2025/09/01 | 7,900 | 7,990 | 7,500 | 7,610 | 79,200 |
| 2025/08/29 | 7,620 | 8,040 | 7,590 | 7,920 | 81,300 |
| 2025/08/28 | 7,230 | 7,600 | 7,150 | 7,560 | 81,700 |
| 2025/08/27 | 7,460 | 7,460 | 7,270 | 7,280 | 32,100 |
| 2025/08/26 | 7,420 | 7,520 | 7,330 | 7,380 | 41,900 |
| 2025/08/25 | 7,540 | 7,590 | 7,440 | 7,500 | 42,400 |
| 2025/08/22 | 7,490 | 7,530 | 7,370 | 7,400 | 44,000 |
| 2025/08/21 | 7,350 | 7,610 | 7,310 | 7,510 | 55,900 |
| 2025/08/20 | 7,780 | 7,780 | 7,410 | 7,450 | 103,500 |
| 2025/08/19 | 7,930 | 7,980 | 7,720 | 7,850 | 65,800 |
| 2025/08/18 | 7,490 | 7,820 | 7,410 | 7,780 | 59,600 |
| 2025/08/15 | 7,590 | 7,630 | 7,450 | 7,520 | 53,000 |
| 2025/08/14 | 7,420 | 7,620 | 7,330 | 7,560 | 95,100 |
| 2025/08/13 | 7,160 | 7,460 | 7,060 | 7,440 | 108,500 |
| 2025/08/12 | 7,150 | 7,270 | 7,040 | 7,090 | 118,200 |
| 2025/08/08 | 7,030 | 7,140 | 6,960 | 7,060 | 99,300 |
| 2025/08/07 | 6,800 | 7,060 | 6,770 | 6,950 | 213,100 |
| 2025/08/06 | 6,820 | 6,860 | 6,680 | 6,820 | 142,800 |
| 2025/08/05 | 6,270 | 6,820 | 6,160 | 6,740 | 203,800 |
| 2025/08/04 | 5,420 | 6,340 | 5,420 | 6,310 | 312,000 |
| 2025/08/01 | 5,980 | 5,980 | 5,770 | 5,900 | 114,600 |
| 2025/07/31 | 6,080 | 6,120 | 5,890 | 5,980 | 193,500 |
| 2025/07/30 | 5,620 | 5,860 | 5,620 | 5,780 | 89,200 |
| 2025/07/29 | 5,660 | 5,720 | 5,590 | 5,620 | 54,900 |
| 2025/07/28 | 5,720 | 5,760 | 5,600 | 5,670 | 53,600 |
| 2025/07/25 | 5,710 | 5,780 | 5,670 | 5,700 | 51,100 |
| 2025/07/24 | 5,810 | 5,850 | 5,720 | 5,750 | 85,800 |
| 2025/07/23 | 5,740 | 5,830 | 5,650 | 5,760 | 102,700 |
| 2025/07/22 | 5,590 | 5,710 | 5,540 | 5,580 | 65,600 |
| 2025/07/18 | 5,740 | 5,750 | 5,550 | 5,620 | 65,500 |
| 2025/07/17 | 5,590 | 5,710 | 5,580 | 5,710 | 65,100 |
| 2025/07/16 | 5,550 | 5,680 | 5,540 | 5,630 | 82,200 |
| 2025/07/15 | 5,530 | 5,600 | 5,480 | 5,570 | 56,100 |
| 2025/07/14 | 5,500 | 5,560 | 5,490 | 5,540 | 65,700 |
| 2025/07/11 | 5,520 | 5,640 | 5,450 | 5,530 | 112,600 |
| 2025/07/10 | 5,690 | 5,700 | 5,490 | 5,530 | 82,900 |
| 2025/07/09 | 5,520 | 5,680 | 5,370 | 5,600 | 93,900 |
| 2025/07/08 | 5,070 | 5,440 | 5,060 | 5,430 | 104,700 |
| 2025/07/07 | 5,240 | 5,290 | 5,120 | 5,240 | 51,800 |
| 2025/07/04 | 5,440 | 5,440 | 5,230 | 5,250 | 57,500 |
| 2025/07/03 | 5,240 | 5,470 | 5,240 | 5,340 | 89,300 |
| 2025/07/02 | 5,470 | 5,500 | 5,240 | 5,260 | 132,200 |
| 2025/07/01 | 5,580 | 5,660 | 5,420 | 5,570 | 113,700 |
| 2025/06/30 | 5,720 | 5,780 | 5,520 | 5,540 | 104,900 |
| 2025/06/27 | 5,640 | 5,640 | 5,510 | 5,590 | 105,600 |
| 2025/06/26 | 5,590 | 5,700 | 5,550 | 5,600 | 70,400 |
| 2025/06/25 | 5,740 | 5,750 | 5,470 | 5,540 | 133,700 |
| 2025/06/24 | 5,560 | 5,570 | 5,350 | 5,540 | 82,400 |
| 2025/06/23 | 5,400 | 5,410 | 5,190 | 5,400 | 107,700 |
| 2025/06/20 | 5,350 | 5,530 | 5,350 | 5,470 | 145,600 |
| 2025/06/19 | 5,340 | 5,440 | 5,300 | 5,350 | 62,700 |
| 2025/06/18 | 5,400 | 5,540 | 5,310 | 5,350 | 134,100 |
| 2025/06/17 | 5,150 | 5,460 | 5,100 | 5,400 | 130,700 |
| 2025/06/16 | 5,050 | 5,110 | 5,020 | 5,080 | 49,500 |
| 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 |