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 |
---|---|---|---|---|---|
2013/12/30 | 650 | 738 | 650 | 738 | 433,500 |
2013/12/27 | 662 | 691 | 627 | 638 | 442,000 |
2013/12/26 | 645 | 658 | 600 | 602 | 416,500 |
2013/12/25 | 675 | 735 | 625 | 670 | 768,300 |
2013/12/24 | 685 | 760 | 680 | 760 | 837,500 |
2013/12/20 | 670 | 734 | 581 | 660 | 1,055,300 |
2013/12/19 | 560 | 640 | 559 | 640 | 533,400 |
2013/12/18 | 484 | 540 | 478 | 540 | 841,600 |
2013/12/17 | 430 | 498 | 430 | 460 | 301,500 |
2013/12/16 | 438 | 439 | 417 | 422 | 41,500 |
2013/12/13 | 425 | 437 | 421 | 436 | 68,200 |
2013/12/12 | 446 | 446 | 415 | 431 | 51,400 |
2013/12/11 | 460 | 461 | 424 | 447 | 86,000 |
2013/12/10 | 470 | 470 | 441 | 450 | 142,100 |
2013/12/09 | 400 | 473 | 400 | 462 | 420,800 |
2013/12/06 | 381 | 396 | 381 | 393 | 48,500 |
2013/12/05 | 391 | 392 | 385 | 387 | 21,500 |
2013/12/04 | 389 | 398 | 385 | 391 | 36,300 |
2013/12/03 | 418 | 419 | 392 | 401 | 41,100 |
2013/12/02 | 391 | 415 | 383 | 414 | 79,800 |
2013/11/29 | 380 | 389 | 371 | 389 | 34,800 |
2013/11/28 | 388 | 388 | 373 | 379 | 26,500 |
2013/11/27 | 381 | 430 | 374 | 380 | 238,200 |
2013/11/26 | 356 | 367 | 356 | 365 | 21,600 |
2013/11/25 | 352 | 364 | 349 | 360 | 27,800 |
2013/11/22 | 357 | 365 | 351 | 355 | 35,000 |
2013/11/21 | 357 | 368 | 356 | 356 | 27,600 |
2013/11/20 | 360 | 372 | 357 | 365 | 37,700 |
2013/11/19 | 369 | 392 | 353 | 363 | 128,600 |
2013/11/18 | 375 | 419 | 352 | 369 | 621,300 |
2013/11/15 | 320 | 350 | 319 | 339 | 46,200 |
2013/11/14 | 316 | 323 | 313 | 321 | 11,700 |
2013/11/13 | 308 | 326 | 307 | 314 | 54,600 |
2013/11/12 | 297 | 305 | 297 | 305 | 28,800 |
2013/11/11 | 309 | 318 | 298 | 302 | 46,700 |
2013/11/08 | 321 | 322 | 307 | 309 | 41,300 |
2013/11/07 | 324 | 328 | 318 | 321 | 30,100 |
2013/11/06 | 328 | 337 | 323 | 324 | 23,100 |
2013/11/05 | 347 | 350 | 318 | 323 | 75,300 |
2013/11/01 | 329 | 390 | 329 | 347 | 88,900 |
2013/10/31 | 336 | 343 | 328 | 328 | 41,800 |
2013/10/30 | 359 | 359 | 338 | 344 | 45,100 |
2013/10/29 | 362 | 365 | 353 | 358 | 26,400 |
2013/10/28 | 356 | 360 | 350 | 359 | 29,200 |
2013/10/25 | 362 | 362 | 352 | 353 | 45,100 |
2013/10/24 | 354 | 368 | 352 | 363 | 65,000 |
2013/10/23 | 366 | 384 | 351 | 354 | 280,100 |
2013/10/22 | 396 | 436 | 383 | 398 | 484,400 |
2013/10/21 | 374 | 379 | 343 | 375 | 176,200 |
2013/10/18 | 392 | 398 | 359 | 362 | 480,400 |
2013/10/17 | 325 | 400 | 312 | 400 | 385,400 |
2013/10/16 | 304 | 348 | 295 | 320 | 416,300 |
2013/10/15 | 285 | 304 | 285 | 304 | 93,400 |
2013/10/11 | 290 | 293 | 285 | 285 | 30,900 |
2013/10/10 | 289 | 290 | 278 | 283 | 33,000 |
2013/10/09 | 275 | 293 | 275 | 284 | 57,700 |
2013/10/08 | 267 | 285 | 261 | 280 | 71,100 |
2013/10/07 | 278 | 284 | 271 | 272 | 117,500 |
2013/10/04 | 302 | 311 | 280 | 280 | 381,600 |
2013/10/03 | 340 | 417 | 292 | 300 | 1,544,600 |
2013/10/02 | 276 | 356 | 267 | 356 | 535,300 |
2013/10/01 | 282 | 282 | 276 | 276 | 18,300 |
2013/09/30 | 284 | 284 | 274 | 284 | 25,600 |
2013/09/27 | 275 | 280 | 268 | 280 | 16,700 |
2013/09/26 | 264 | 278 | 263 | 273 | 11,400 |
2013/09/25 | 278 | 278 | 266 | 277 | 26,200 |
2013/09/24 | 267 | 286 | 267 | 278 | 28,000 |
2013/09/20 | 270 | 272 | 263 | 270 | 19,300 |
2013/09/19 | 262 | 276 | 259 | 273 | 59,900 |
2013/09/18 | 263 | 263 | 255 | 259 | 20,400 |
2013/09/17 | 254 | 261 | 254 | 258 | 7,400 |
2013/09/13 | 260 | 261 | 253 | 256 | 9,800 |
2013/09/12 | 258 | 258 | 250 | 258 | 10,200 |
2013/09/11 | 262 | 262 | 256 | 256 | 13,100 |
2013/09/10 | 255 | 263 | 252 | 260 | 30,200 |
2013/09/09 | 244 | 250 | 243 | 249 | 6,300 |
2013/09/06 | 244 | 251 | 239 | 243 | 18,500 |
2013/09/05 | 252 | 252 | 243 | 247 | 23,700 |
2013/09/04 | 237 | 256 | 237 | 248 | 58,900 |
2013/09/03 | 235 | 245 | 235 | 236 | 10,700 |
2013/09/02 | 235 | 239 | 234 | 234 | 2,900 |
2013/08/30 | 239 | 239 | 234 | 239 | 6,100 |
2013/08/29 | 238 | 239 | 229 | 237 | 8,900 |
2013/08/28 | 236 | 240 | 230 | 240 | 8,600 |
2013/08/27 | 244 | 245 | 242 | 242 | 1,000 |
2013/08/26 | 245 | 245 | 242 | 242 | 3,500 |
2013/08/23 | 241 | 244 | 238 | 244 | 2,000 |
2013/08/22 | 242 | 243 | 240 | 243 | 2,000 |
2013/08/21 | 240 | 248 | 240 | 245 | 2,700 |
2013/08/20 | 241 | 244 | 241 | 244 | 300 |
2013/08/19 | 243 | 247 | 240 | 245 | 2,100 |
2013/08/16 | 242 | 249 | 233 | 247 | 9,300 |
2013/08/15 | 243 | 249 | 241 | 249 | 2,400 |
2013/08/14 | 241 | 250 | 239 | 249 | 5,200 |
2013/08/13 | 239 | 248 | 239 | 244 | 3,700 |
2013/08/12 | 244 | 250 | 239 | 239 | 3,000 |
2013/08/09 | 244 | 245 | 243 | 245 | 1,500 |
2013/08/08 | 251 | 251 | 241 | 244 | 4,400 |
2013/08/07 | 245 | 253 | 245 | 245 | 2,300 |
2013/08/06 | 248 | 252 | 241 | 244 | 7,000 |
2013/08/05 | 247 | 251 | 243 | 250 | 19,000 |
2013/08/02 | 246 | 264 | 246 | 260 | 13,800 |
2013/08/01 | 245 | 254 | 242 | 254 | 2,100 |
2013/07/31 | 260 | 260 | 244 | 248 | 10,300 |
2013/07/30 | 238 | 249 | 238 | 244 | 5,000 |
2013/07/29 | 246 | 246 | 239 | 240 | 2,500 |
2013/07/26 | 245 | 250 | 245 | 249 | 1,700 |
2013/07/25 | 252 | 252 | 248 | 250 | 2,700 |
2013/07/24 | 254 | 254 | 248 | 250 | 2,800 |
2013/07/23 | 252 | 252 | 248 | 248 | 1,200 |
2013/07/22 | 251 | 257 | 250 | 250 | 3,300 |
2013/07/19 | 254 | 257 | 250 | 254 | 4,500 |
2013/07/18 | 258 | 259 | 245 | 250 | 17,500 |
2013/07/17 | 253 | 253 | 248 | 250 | 2,300 |
2013/07/16 | 249 | 257 | 249 | 250 | 8,200 |
2013/07/12 | 248 | 248 | 247 | 247 | 400 |
2013/07/11 | 240 | 247 | 240 | 247 | 3,500 |
2013/07/10 | 249 | 251 | 245 | 245 | 4,800 |
2013/07/09 | 245 | 246 | 241 | 246 | 3,700 |
2013/07/08 | 246 | 250 | 242 | 242 | 12,200 |
2013/07/05 | 238 | 244 | 238 | 243 | 34,600 |
2013/07/04 | 249 | 253 | 245 | 248 | 9,700 |
2013/07/03 | 254 | 258 | 245 | 249 | 8,700 |
2013/07/02 | 259 | 259 | 245 | 254 | 20,200 |
2013/07/01 | 240 | 243 | 238 | 238 | 5,300 |
2013/06/28 | 235 | 235 | 225 | 235 | 8,700 |
2013/06/27 | 228 | 228 | 222 | 227 | 17,800 |
2013/06/26 | 229 | 229 | 227 | 227 | 10,900 |
2013/06/25 | 231 | 232 | 224 | 228 | 21,200 |
2013/06/24 | 235 | 238 | 233 | 238 | 5,200 |
2013/06/21 | 240 | 244 | 229 | 233 | 8,800 |
2013/06/20 | 240 | 240 | 230 | 240 | 8,900 |
2013/06/19 | 244 | 245 | 233 | 236 | 6,100 |
2013/06/18 | 227 | 240 | 226 | 233 | 7,700 |
2013/06/17 | 218 | 222 | 218 | 222 | 1,300 |
2013/06/14 | 220 | 225 | 220 | 223 | 5,100 |
2013/06/13 | 225 | 225 | 222 | 222 | 9,100 |
2013/06/12 | 229 | 229 | 225 | 229 | 18,000 |
2013/06/11 | 228 | 230 | 228 | 230 | 1,800 |
2013/06/10 | 222 | 229 | 222 | 229 | 15,600 |
2013/06/07 | 212 | 218 | 208 | 215 | 25,600 |
2013/06/06 | 226 | 235 | 222 | 224 | 19,900 |
2013/06/05 | 237 | 240 | 232 | 232 | 9,000 |
2013/06/04 | 222 | 237 | 222 | 237 | 35,100 |
2013/06/03 | 236 | 242 | 230 | 230 | 10,800 |
2013/05/31 | 240 | 245 | 240 | 245 | 11,400 |
2013/05/30 | 246 | 249 | 240 | 240 | 14,900 |
2013/05/29 | 250 | 255 | 250 | 254 | 13,300 |
2013/05/28 | 228 | 243 | 228 | 243 | 14,700 |
2013/05/27 | 250 | 250 | 243 | 244 | 8,800 |
2013/05/24 | 256 | 258 | 249 | 249 | 31,800 |
2013/05/23 | 272 | 275 | 252 | 253 | 60,700 |
2013/05/22 | 278 | 279 | 270 | 272 | 17,700 |
2013/05/21 | 280 | 284 | 276 | 278 | 18,700 |
2013/05/20 | 275 | 285 | 272 | 275 | 30,000 |
2013/05/17 | 258 | 284 | 257 | 275 | 30,600 |
2013/05/16 | 273 | 278 | 245 | 267 | 66,200 |
2013/05/15 | 300 | 300 | 269 | 281 | 76,100 |
2013/05/14 | 293 | 300 | 287 | 297 | 46,700 |
2013/05/13 | 298 | 300 | 290 | 292 | 33,300 |
2013/05/10 | 288 | 300 | 286 | 286 | 24,900 |
2013/05/09 | 299 | 299 | 290 | 291 | 22,800 |
2013/05/08 | 298 | 298 | 291 | 295 | 36,800 |
2013/05/07 | 287 | 305 | 287 | 291 | 53,900 |
2013/05/02 | 282 | 285 | 280 | 284 | 39,500 |
2013/05/01 | 301 | 301 | 289 | 289 | 35,500 |
2013/04/30 | 284 | 295 | 280 | 293 | 154,700 |
2013/04/26 | 284 | 361 | 265 | 308 | 695,000 |
2013/04/25 | 283 | 285 | 270 | 282 | 47,000 |
2013/04/24 | 295 | 296 | 278 | 291 | 137,800 |
2013/04/23 | 256 | 314 | 256 | 277 | 465,800 |
2013/04/22 | 241 | 249 | 241 | 249 | 20,800 |
2013/04/19 | 238 | 238 | 234 | 238 | 13,700 |
2013/04/18 | 239 | 239 | 232 | 235 | 14,400 |
2013/04/17 | 234 | 239 | 234 | 238 | 7,100 |
2013/04/16 | 233 | 236 | 229 | 233 | 10,800 |
2013/04/15 | 242 | 242 | 228 | 237 | 15,300 |
2013/04/12 | 245 | 248 | 241 | 242 | 17,600 |
2013/04/11 | 238 | 242 | 236 | 240 | 20,600 |
2013/04/10 | 232 | 237 | 231 | 236 | 23,400 |
2013/04/09 | 232 | 234 | 230 | 231 | 15,300 |
2013/04/08 | 235 | 235 | 230 | 234 | 23,700 |
2013/04/05 | 242 | 242 | 230 | 230 | 24,500 |
2013/04/04 | 231 | 235 | 227 | 234 | 19,000 |
2013/04/03 | 228 | 243 | 228 | 235 | 23,500 |
2013/04/02 | 225 | 253 | 220 | 233 | 88,500 |
2013/04/01 | 245 | 245 | 220 | 220 | 60,200 |
2013/03/29 | 261 | 261 | 248 | 249 | 71,700 |
2013/03/28 | 261 | 263 | 255 | 262 | 34,200 |
2013/03/27 | 265 | 267 | 256 | 261 | 31,300 |
2013/03/26 | 270 | 270 | 263 | 267 | 10,200 |
2013/03/25 | 270 | 271 | 262 | 270 | 36,100 |
2013/03/22 | 286 | 288 | 268 | 276 | 58,000 |
2013/03/21 | 291 | 295 | 286 | 287 | 21,600 |
2013/03/19 | 291 | 304 | 285 | 291 | 60,200 |
2013/03/18 | 300 | 300 | 285 | 285 | 51,800 |
2013/03/15 | 304 | 313 | 281 | 294 | 198,200 |
2013/03/14 | 252 | 339 | 252 | 304 | 970,900 |
2013/03/13 | 261 | 266 | 254 | 260 | 77,200 |
2013/03/12 | 263 | 283 | 253 | 274 | 148,000 |
2013/03/11 | 276 | 285 | 264 | 265 | 95,400 |
2013/03/08 | 280 | 286 | 272 | 275 | 203,600 |
2013/03/07 | 315 | 315 | 284 | 286 | 279,500 |
2013/03/06 | 302 | 323 | 300 | 323 | 413,800 |
2013/03/05 | 378 | 378 | 302 | 326 | 1,243,000 |
2013/03/04 | 298 | 298 | 288 | 298 | 494,400 |
2013/03/01 | 168 | 218 | 167 | 218 | 268,100 |
2013/02/28 | 165 | 168 | 165 | 168 | 13,300 |
2013/02/27 | 166 | 168 | 162 | 168 | 10,300 |
2013/02/26 | 168 | 168 | 166 | 166 | 13,400 |
2013/02/25 | 166 | 168 | 165 | 168 | 16,100 |
2013/02/22 | 163 | 168 | 160 | 163 | 13,100 |
2013/02/21 | 166 | 168 | 162 | 167 | 19,600 |
2013/02/20 | 165 | 168 | 163 | 165 | 11,000 |
2013/02/19 | 168 | 168 | 163 | 167 | 500 |
2013/02/18 | 162 | 169 | 162 | 169 | 6,800 |
2013/02/15 | 166 | 167 | 159 | 160 | 24,800 |
2013/02/14 | 168 | 171 | 167 | 167 | 6,100 |
2013/02/13 | 175 | 175 | 162 | 166 | 37,200 |
2013/02/12 | 177 | 179 | 175 | 175 | 16,200 |
2013/02/08 | 177 | 177 | 175 | 176 | 9,000 |
2013/02/07 | 179 | 183 | 179 | 180 | 13,800 |
2013/02/06 | 180 | 182 | 177 | 182 | 16,500 |
2013/02/05 | 177 | 180 | 175 | 178 | 6,700 |
2013/02/04 | 177 | 178 | 177 | 178 | 3,100 |
2013/02/01 | 178 | 182 | 178 | 178 | 22,500 |
2013/01/31 | 179 | 179 | 177 | 178 | 9,800 |
2013/01/30 | 180 | 180 | 177 | 180 | 13,600 |
2013/01/29 | 176 | 180 | 175 | 180 | 21,700 |
2013/01/28 | 178 | 178 | 173 | 177 | 12,000 |
2013/01/25 | 176 | 180 | 170 | 170 | 59,500 |
2013/01/24 | 176 | 180 | 175 | 176 | 11,000 |
2013/01/23 | 181 | 181 | 175 | 176 | 9,900 |
2013/01/22 | 179 | 184 | 177 | 182 | 34,100 |
2013/01/21 | 172 | 181 | 172 | 177 | 30,800 |
2013/01/18 | 172 | 172 | 170 | 170 | 4,900 |
2013/01/17 | 172 | 172 | 166 | 168 | 11,000 |
2013/01/16 | 172 | 174 | 170 | 170 | 23,900 |
2013/01/15 | 173 | 175 | 171 | 174 | 27,600 |
2013/01/11 | 171 | 173 | 169 | 171 | 17,500 |
2013/01/10 | 169 | 172 | 167 | 170 | 25,500 |
2013/01/09 | 166 | 168 | 165 | 168 | 4,800 |
2013/01/08 | 171 | 174 | 168 | 168 | 3,800 |
2013/01/07 | 171 | 177 | 170 | 173 | 10,200 |
2013/01/04 | 169 | 177 | 165 | 173 | 9,400 |