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 |
---|---|---|---|---|---|
2014/12/30 | 397 | 401 | 387 | 395 | 27,600 |
2014/12/29 | 405 | 405 | 398 | 401 | 35,100 |
2014/12/26 | 383 | 405 | 381 | 397 | 42,200 |
2014/12/25 | 382 | 388 | 378 | 383 | 57,500 |
2014/12/24 | 391 | 393 | 383 | 383 | 29,200 |
2014/12/22 | 400 | 400 | 391 | 391 | 40,300 |
2014/12/19 | 397 | 400 | 391 | 400 | 40,100 |
2014/12/18 | 387 | 395 | 385 | 395 | 31,600 |
2014/12/17 | 385 | 391 | 384 | 387 | 13,100 |
2014/12/16 | 385 | 390 | 382 | 388 | 18,300 |
2014/12/15 | 394 | 400 | 386 | 387 | 41,700 |
2014/12/12 | 392 | 394 | 381 | 390 | 37,600 |
2014/12/11 | 383 | 383 | 376 | 383 | 12,200 |
2014/12/10 | 384 | 389 | 376 | 383 | 44,800 |
2014/12/09 | 385 | 394 | 380 | 389 | 48,800 |
2014/12/08 | 387 | 391 | 385 | 385 | 21,800 |
2014/12/05 | 392 | 392 | 387 | 387 | 17,300 |
2014/12/04 | 394 | 399 | 391 | 392 | 6,800 |
2014/12/03 | 396 | 401 | 392 | 392 | 15,900 |
2014/12/02 | 403 | 403 | 395 | 401 | 13,600 |
2014/12/01 | 396 | 404 | 380 | 401 | 31,000 |
2014/11/28 | 397 | 398 | 391 | 395 | 23,100 |
2014/11/27 | 399 | 399 | 390 | 397 | 25,100 |
2014/11/26 | 387 | 402 | 384 | 391 | 79,700 |
2014/11/25 | 380 | 386 | 380 | 386 | 22,200 |
2014/11/21 | 373 | 382 | 373 | 381 | 21,000 |
2014/11/20 | 380 | 382 | 373 | 381 | 15,400 |
2014/11/19 | 374 | 380 | 373 | 379 | 7,500 |
2014/11/18 | 370 | 378 | 370 | 378 | 7,400 |
2014/11/17 | 371 | 376 | 369 | 374 | 7,000 |
2014/11/14 | 378 | 378 | 368 | 375 | 14,300 |
2014/11/13 | 383 | 383 | 372 | 374 | 6,300 |
2014/11/12 | 374 | 380 | 372 | 377 | 10,900 |
2014/11/11 | 375 | 382 | 373 | 373 | 12,600 |
2014/11/10 | 380 | 387 | 375 | 378 | 13,000 |
2014/11/07 | 380 | 384 | 379 | 384 | 10,900 |
2014/11/06 | 385 | 388 | 383 | 383 | 14,900 |
2014/11/05 | 381 | 384 | 378 | 384 | 7,900 |
2014/11/04 | 393 | 393 | 375 | 380 | 33,200 |
2014/10/31 | 377 | 387 | 374 | 380 | 22,400 |
2014/10/30 | 375 | 378 | 371 | 374 | 7,700 |
2014/10/29 | 373 | 380 | 370 | 373 | 10,400 |
2014/10/28 | 372 | 380 | 370 | 370 | 13,400 |
2014/10/27 | 379 | 379 | 370 | 374 | 30,700 |
2014/10/24 | 388 | 391 | 378 | 382 | 23,400 |
2014/10/23 | 389 | 395 | 383 | 386 | 31,800 |
2014/10/22 | 397 | 405 | 383 | 398 | 58,600 |
2014/10/21 | 423 | 425 | 382 | 387 | 434,700 |
2014/10/20 | 407 | 407 | 400 | 407 | 192,800 |
2014/10/17 | 346 | 352 | 327 | 327 | 18,600 |
2014/10/16 | 341 | 351 | 334 | 338 | 18,800 |
2014/10/15 | 346 | 356 | 341 | 353 | 38,800 |
2014/10/14 | 350 | 354 | 347 | 353 | 31,500 |
2014/10/10 | 366 | 368 | 353 | 358 | 46,300 |
2014/10/09 | 379 | 384 | 371 | 371 | 6,300 |
2014/10/08 | 375 | 388 | 373 | 376 | 23,500 |
2014/10/07 | 392 | 401 | 386 | 386 | 15,200 |
2014/10/06 | 390 | 402 | 390 | 395 | 16,000 |
2014/10/03 | 371 | 382 | 371 | 382 | 8,600 |
2014/10/02 | 389 | 389 | 372 | 376 | 54,200 |
2014/10/01 | 400 | 404 | 391 | 391 | 30,000 |
2014/09/30 | 416 | 416 | 397 | 404 | 23,500 |
2014/09/29 | 415 | 418 | 403 | 417 | 24,900 |
2014/09/26 | 401 | 406 | 400 | 404 | 12,900 |
2014/09/25 | 403 | 406 | 401 | 405 | 13,300 |
2014/09/24 | 403 | 407 | 402 | 403 | 18,400 |
2014/09/22 | 413 | 415 | 406 | 410 | 15,100 |
2014/09/19 | 413 | 420 | 411 | 415 | 9,100 |
2014/09/18 | 418 | 418 | 403 | 414 | 26,500 |
2014/09/17 | 419 | 427 | 416 | 418 | 22,900 |
2014/09/16 | 432 | 432 | 408 | 414 | 51,700 |
2014/09/12 | 437 | 443 | 426 | 432 | 40,400 |
2014/09/11 | 445 | 447 | 430 | 439 | 52,100 |
2014/09/10 | 422 | 452 | 419 | 444 | 258,000 |
2014/09/09 | 412 | 419 | 410 | 413 | 49,900 |
2014/09/08 | 395 | 404 | 395 | 401 | 15,200 |
2014/09/05 | 400 | 403 | 387 | 392 | 22,900 |
2014/09/04 | 405 | 406 | 392 | 397 | 27,200 |
2014/09/03 | 425 | 425 | 390 | 405 | 82,800 |
2014/09/02 | 400 | 400 | 382 | 385 | 47,900 |
2014/09/01 | 400 | 401 | 386 | 398 | 29,900 |
2014/08/29 | 389 | 400 | 389 | 395 | 54,800 |
2014/08/28 | 445 | 445 | 405 | 405 | 119,000 |
2014/08/27 | 408 | 430 | 404 | 430 | 222,000 |
2014/08/26 | 387 | 415 | 377 | 400 | 144,800 |
2014/08/25 | 370 | 386 | 368 | 383 | 18,400 |
2014/08/22 | 366 | 373 | 360 | 373 | 31,700 |
2014/08/21 | 370 | 373 | 366 | 368 | 9,100 |
2014/08/20 | 367 | 374 | 364 | 373 | 17,400 |
2014/08/19 | 374 | 378 | 365 | 372 | 18,200 |
2014/08/18 | 378 | 378 | 370 | 373 | 12,900 |
2014/08/15 | 385 | 387 | 370 | 378 | 20,500 |
2014/08/14 | 385 | 385 | 366 | 378 | 37,500 |
2014/08/13 | 354 | 415 | 349 | 357 | 180,900 |
2014/08/12 | 356 | 361 | 348 | 350 | 13,700 |
2014/08/11 | 354 | 362 | 353 | 360 | 35,000 |
2014/08/08 | 357 | 365 | 342 | 351 | 32,800 |
2014/08/07 | 358 | 368 | 358 | 364 | 12,900 |
2014/08/06 | 361 | 366 | 356 | 357 | 14,100 |
2014/08/05 | 366 | 370 | 359 | 360 | 32,900 |
2014/08/04 | 373 | 374 | 359 | 364 | 69,800 |
2014/08/01 | 374 | 389 | 370 | 389 | 28,200 |
2014/07/31 | 393 | 393 | 379 | 380 | 38,300 |
2014/07/30 | 391 | 394 | 385 | 389 | 16,000 |
2014/07/29 | 390 | 397 | 384 | 396 | 23,400 |
2014/07/28 | 399 | 399 | 392 | 392 | 10,100 |
2014/07/25 | 405 | 408 | 398 | 401 | 15,800 |
2014/07/24 | 382 | 425 | 382 | 410 | 46,000 |
2014/07/23 | 383 | 389 | 375 | 383 | 16,100 |
2014/07/22 | 370 | 386 | 370 | 381 | 28,300 |
2014/07/18 | 385 | 387 | 378 | 383 | 52,600 |
2014/07/17 | 394 | 400 | 390 | 390 | 35,900 |
2014/07/16 | 397 | 400 | 395 | 397 | 22,600 |
2014/07/15 | 406 | 406 | 395 | 399 | 26,600 |
2014/07/14 | 407 | 409 | 399 | 400 | 29,100 |
2014/07/11 | 403 | 410 | 402 | 407 | 17,300 |
2014/07/10 | 419 | 420 | 406 | 408 | 69,300 |
2014/07/09 | 430 | 430 | 420 | 421 | 48,800 |
2014/07/08 | 440 | 440 | 425 | 430 | 40,600 |
2014/07/07 | 439 | 439 | 423 | 429 | 79,000 |
2014/07/04 | 420 | 425 | 415 | 419 | 31,100 |
2014/07/03 | 420 | 422 | 414 | 417 | 14,600 |
2014/07/02 | 416 | 425 | 415 | 420 | 39,900 |
2014/07/01 | 422 | 422 | 412 | 416 | 20,500 |
2014/06/30 | 421 | 430 | 414 | 420 | 39,900 |
2014/06/27 | 417 | 418 | 406 | 406 | 40,500 |
2014/06/26 | 408 | 420 | 407 | 417 | 41,200 |
2014/06/25 | 420 | 423 | 408 | 412 | 79,300 |
2014/06/24 | 440 | 440 | 423 | 427 | 66,900 |
2014/06/23 | 455 | 474 | 423 | 444 | 200,400 |
2014/06/20 | 421 | 463 | 414 | 455 | 276,700 |
2014/06/19 | 415 | 429 | 411 | 413 | 65,700 |
2014/06/18 | 408 | 417 | 408 | 409 | 51,200 |
2014/06/17 | 422 | 426 | 405 | 407 | 61,600 |
2014/06/16 | 429 | 430 | 413 | 425 | 82,200 |
2014/06/13 | 431 | 446 | 429 | 435 | 81,000 |
2014/06/12 | 427 | 444 | 417 | 444 | 176,400 |
2014/06/11 | 463 | 463 | 431 | 444 | 264,100 |
2014/06/10 | 499 | 535 | 460 | 467 | 1,186,100 |
2014/06/09 | 440 | 460 | 423 | 460 | 409,100 |
2014/06/06 | 335 | 411 | 335 | 380 | 645,300 |
2014/06/05 | 340 | 344 | 334 | 340 | 18,400 |
2014/06/04 | 337 | 341 | 332 | 339 | 15,900 |
2014/06/03 | 341 | 348 | 333 | 345 | 24,700 |
2014/06/02 | 338 | 349 | 331 | 345 | 12,900 |
2014/05/30 | 352 | 354 | 336 | 344 | 40,200 |
2014/05/29 | 334 | 344 | 332 | 344 | 33,100 |
2014/05/28 | 326 | 336 | 325 | 334 | 22,500 |
2014/05/27 | 325 | 330 | 320 | 323 | 19,900 |
2014/05/26 | 321 | 330 | 320 | 321 | 23,100 |
2014/05/23 | 308 | 319 | 303 | 310 | 15,800 |
2014/05/22 | 297 | 308 | 297 | 307 | 20,600 |
2014/05/21 | 295 | 299 | 287 | 296 | 48,400 |
2014/05/20 | 305 | 310 | 291 | 299 | 35,200 |
2014/05/19 | 306 | 316 | 305 | 307 | 33,100 |
2014/05/16 | 315 | 321 | 306 | 306 | 23,900 |
2014/05/15 | 315 | 325 | 315 | 323 | 21,600 |
2014/05/14 | 330 | 331 | 324 | 326 | 16,700 |
2014/05/13 | 318 | 334 | 318 | 331 | 30,400 |
2014/05/12 | 342 | 342 | 325 | 326 | 72,300 |
2014/05/09 | 357 | 363 | 355 | 362 | 10,700 |
2014/05/08 | 362 | 365 | 357 | 365 | 11,600 |
2014/05/07 | 363 | 366 | 359 | 359 | 11,600 |
2014/05/02 | 360 | 368 | 359 | 363 | 18,300 |
2014/05/01 | 357 | 366 | 352 | 361 | 29,200 |
2014/04/30 | 392 | 392 | 358 | 364 | 67,600 |
2014/04/28 | 399 | 404 | 380 | 392 | 57,400 |
2014/04/25 | 391 | 395 | 370 | 394 | 80,100 |
2014/04/24 | 390 | 425 | 382 | 392 | 383,400 |
2014/04/23 | 352 | 372 | 352 | 360 | 11,000 |
2014/04/22 | 363 | 363 | 351 | 351 | 18,100 |
2014/04/21 | 356 | 364 | 352 | 363 | 12,500 |
2014/04/18 | 366 | 366 | 357 | 358 | 10,900 |
2014/04/17 | 363 | 365 | 356 | 359 | 12,400 |
2014/04/16 | 355 | 359 | 345 | 356 | 11,300 |
2014/04/15 | 353 | 358 | 346 | 351 | 9,400 |
2014/04/14 | 331 | 349 | 331 | 345 | 10,500 |
2014/04/11 | 330 | 340 | 330 | 340 | 22,000 |
2014/04/10 | 360 | 364 | 339 | 343 | 25,100 |
2014/04/09 | 348 | 356 | 338 | 353 | 37,200 |
2014/04/08 | 362 | 364 | 352 | 356 | 34,400 |
2014/04/07 | 379 | 380 | 372 | 374 | 28,200 |
2014/04/04 | 390 | 391 | 381 | 388 | 10,600 |
2014/04/03 | 395 | 404 | 392 | 392 | 24,800 |
2014/04/02 | 380 | 400 | 380 | 400 | 34,900 |
2014/04/01 | 399 | 399 | 381 | 382 | 29,200 |
2014/03/31 | 377 | 406 | 377 | 392 | 54,900 |
2014/03/28 | 352 | 373 | 352 | 371 | 23,300 |
2014/03/27 | 341 | 356 | 334 | 356 | 34,400 |
2014/03/26 | 356 | 363 | 350 | 356 | 37,900 |
2014/03/25 | 360 | 370 | 360 | 364 | 27,400 |
2014/03/24 | 360 | 379 | 359 | 368 | 47,600 |
2014/03/20 | 388 | 390 | 369 | 369 | 92,400 |
2014/03/19 | 398 | 401 | 391 | 392 | 37,600 |
2014/03/18 | 396 | 416 | 391 | 401 | 116,400 |
2014/03/17 | 403 | 406 | 390 | 395 | 61,600 |
2014/03/14 | 405 | 413 | 403 | 407 | 72,400 |
2014/03/13 | 438 | 446 | 424 | 428 | 58,300 |
2014/03/12 | 427 | 443 | 423 | 434 | 69,200 |
2014/03/11 | 440 | 451 | 437 | 443 | 36,500 |
2014/03/10 | 465 | 465 | 445 | 451 | 79,800 |
2014/03/07 | 506 | 506 | 460 | 461 | 215,400 |
2014/03/06 | 427 | 507 | 422 | 482 | 780,700 |
2014/03/05 | 420 | 435 | 419 | 427 | 67,800 |
2014/03/04 | 405 | 428 | 400 | 419 | 88,300 |
2014/03/03 | 436 | 437 | 400 | 408 | 105,900 |
2014/02/28 | 449 | 454 | 439 | 439 | 73,700 |
2014/02/27 | 455 | 462 | 446 | 449 | 36,100 |
2014/02/26 | 470 | 471 | 454 | 456 | 44,700 |
2014/02/25 | 476 | 482 | 466 | 476 | 90,600 |
2014/02/24 | 448 | 464 | 448 | 460 | 53,700 |
2014/02/21 | 449 | 460 | 447 | 456 | 45,600 |
2014/02/20 | 464 | 464 | 445 | 445 | 98,700 |
2014/02/19 | 461 | 503 | 460 | 475 | 156,300 |
2014/02/18 | 464 | 470 | 456 | 466 | 121,000 |
2014/02/17 | 441 | 464 | 441 | 456 | 92,200 |
2014/02/14 | 468 | 478 | 430 | 435 | 163,200 |
2014/02/13 | 469 | 470 | 456 | 463 | 101,600 |
2014/02/12 | 504 | 513 | 485 | 485 | 243,800 |
2014/02/10 | 483 | 483 | 448 | 472 | 428,800 |
2014/02/07 | 566 | 629 | 476 | 476 | 591,500 |
2014/02/06 | 520 | 576 | 520 | 576 | 100,600 |
2014/02/05 | 522 | 522 | 467 | 495 | 192,400 |
2014/02/04 | 455 | 496 | 436 | 462 | 371,700 |
2014/02/03 | 598 | 613 | 536 | 536 | 144,700 |
2014/01/31 | 632 | 656 | 623 | 635 | 72,500 |
2014/01/30 | 655 | 660 | 628 | 637 | 87,800 |
2014/01/29 | 698 | 698 | 667 | 685 | 60,600 |
2014/01/28 | 662 | 705 | 657 | 671 | 124,800 |
2014/01/27 | 655 | 674 | 615 | 657 | 259,200 |
2014/01/24 | 705 | 730 | 705 | 710 | 137,000 |
2014/01/23 | 795 | 798 | 732 | 750 | 176,600 |
2014/01/22 | 749 | 840 | 746 | 777 | 518,800 |
2014/01/21 | 704 | 800 | 704 | 756 | 454,200 |
2014/01/20 | 690 | 730 | 679 | 702 | 176,100 |
2014/01/17 | 699 | 710 | 665 | 686 | 110,100 |
2014/01/16 | 688 | 700 | 662 | 697 | 152,100 |
2014/01/15 | 719 | 722 | 666 | 688 | 199,100 |
2014/01/14 | 721 | 727 | 683 | 717 | 187,900 |
2014/01/10 | 765 | 773 | 696 | 735 | 222,300 |
2014/01/09 | 815 | 815 | 716 | 734 | 311,900 |
2014/01/08 | 802 | 870 | 780 | 815 | 303,900 |
2014/01/07 | 888 | 946 | 789 | 809 | 473,200 |
2014/01/06 | 694 | 888 | 680 | 888 | 839,000 |