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 |
---|---|---|---|---|---|
2015/12/30 | 497 | 500 | 492 | 495 | 12,900 |
2015/12/29 | 493 | 497 | 484 | 497 | 6,800 |
2015/12/28 | 461 | 492 | 459 | 490 | 31,400 |
2015/12/25 | 473 | 473 | 452 | 460 | 94,000 |
2015/12/24 | 488 | 490 | 464 | 473 | 25,600 |
2015/12/22 | 492 | 497 | 489 | 491 | 20,900 |
2015/12/21 | 491 | 495 | 490 | 491 | 33,700 |
2015/12/18 | 500 | 504 | 496 | 496 | 26,000 |
2015/12/17 | 498 | 507 | 492 | 502 | 29,800 |
2015/12/16 | 492 | 499 | 486 | 497 | 19,500 |
2015/12/15 | 494 | 497 | 486 | 494 | 12,100 |
2015/12/14 | 492 | 497 | 485 | 492 | 34,700 |
2015/12/11 | 492 | 505 | 492 | 504 | 19,500 |
2015/12/10 | 495 | 499 | 493 | 494 | 16,100 |
2015/12/09 | 497 | 500 | 491 | 497 | 17,600 |
2015/12/08 | 506 | 506 | 494 | 498 | 24,000 |
2015/12/07 | 504 | 510 | 500 | 506 | 13,900 |
2015/12/04 | 501 | 507 | 500 | 504 | 11,300 |
2015/12/03 | 503 | 510 | 501 | 507 | 20,100 |
2015/12/02 | 510 | 510 | 501 | 506 | 12,600 |
2015/12/01 | 511 | 511 | 502 | 510 | 18,900 |
2015/11/30 | 514 | 514 | 505 | 509 | 22,400 |
2015/11/27 | 498 | 510 | 498 | 507 | 26,700 |
2015/11/26 | 498 | 505 | 498 | 498 | 12,900 |
2015/11/25 | 500 | 502 | 495 | 498 | 23,500 |
2015/11/24 | 501 | 506 | 496 | 498 | 27,800 |
2015/11/20 | 491 | 499 | 488 | 496 | 14,500 |
2015/11/19 | 496 | 508 | 495 | 496 | 58,000 |
2015/11/18 | 482 | 502 | 482 | 490 | 45,000 |
2015/11/17 | 479 | 486 | 475 | 484 | 20,200 |
2015/11/16 | 474 | 484 | 473 | 474 | 28,600 |
2015/11/13 | 486 | 486 | 477 | 484 | 32,400 |
2015/11/12 | 487 | 489 | 480 | 487 | 11,100 |
2015/11/11 | 488 | 490 | 483 | 489 | 26,500 |
2015/11/10 | 484 | 488 | 479 | 488 | 19,200 |
2015/11/09 | 489 | 489 | 480 | 483 | 18,600 |
2015/11/06 | 477 | 489 | 472 | 485 | 52,200 |
2015/11/05 | 475 | 479 | 472 | 474 | 30,300 |
2015/11/04 | 480 | 485 | 469 | 474 | 79,200 |
2015/11/02 | 481 | 518 | 478 | 488 | 283,900 |
2015/10/30 | 454 | 457 | 449 | 457 | 20,300 |
2015/10/29 | 451 | 455 | 450 | 454 | 7,200 |
2015/10/28 | 451 | 457 | 446 | 452 | 14,100 |
2015/10/27 | 456 | 457 | 451 | 451 | 9,700 |
2015/10/26 | 452 | 460 | 450 | 460 | 34,900 |
2015/10/23 | 446 | 452 | 441 | 452 | 25,900 |
2015/10/22 | 450 | 450 | 439 | 443 | 24,800 |
2015/10/21 | 436 | 452 | 433 | 447 | 14,500 |
2015/10/20 | 447 | 449 | 435 | 440 | 30,000 |
2015/10/19 | 456 | 456 | 442 | 443 | 18,300 |
2015/10/16 | 453 | 457 | 450 | 455 | 15,700 |
2015/10/15 | 445 | 452 | 441 | 450 | 18,700 |
2015/10/14 | 467 | 467 | 445 | 445 | 34,300 |
2015/10/13 | 452 | 463 | 451 | 460 | 26,900 |
2015/10/09 | 457 | 460 | 450 | 451 | 32,400 |
2015/10/08 | 470 | 471 | 447 | 449 | 104,900 |
2015/10/07 | 483 | 506 | 461 | 474 | 465,900 |
2015/10/06 | 473 | 505 | 471 | 505 | 325,700 |
2015/10/05 | 425 | 426 | 418 | 425 | 9,300 |
2015/10/02 | 418 | 420 | 408 | 420 | 7,400 |
2015/10/01 | 410 | 423 | 405 | 418 | 5,300 |
2015/09/30 | 409 | 420 | 402 | 410 | 20,600 |
2015/09/29 | 428 | 428 | 402 | 403 | 19,800 |
2015/09/28 | 422 | 433 | 414 | 423 | 20,000 |
2015/09/25 | 415 | 416 | 405 | 414 | 9,200 |
2015/09/24 | 420 | 425 | 409 | 413 | 28,200 |
2015/09/18 | 430 | 431 | 423 | 429 | 18,600 |
2015/09/17 | 427 | 433 | 423 | 428 | 13,100 |
2015/09/16 | 425 | 443 | 425 | 425 | 21,100 |
2015/09/15 | 445 | 445 | 426 | 433 | 27,200 |
2015/09/14 | 443 | 454 | 435 | 435 | 43,500 |
2015/09/11 | 435 | 456 | 435 | 448 | 42,500 |
2015/09/10 | 435 | 453 | 428 | 443 | 56,000 |
2015/09/09 | 440 | 452 | 432 | 448 | 71,700 |
2015/09/08 | 461 | 470 | 423 | 426 | 168,900 |
2015/09/07 | 487 | 495 | 440 | 477 | 411,900 |
2015/09/04 | 523 | 549 | 470 | 515 | 1,963,300 |
2015/09/03 | 471 | 471 | 471 | 471 | 25,300 |
2015/09/02 | 373 | 401 | 373 | 391 | 37,400 |
2015/09/01 | 411 | 412 | 391 | 393 | 31,700 |
2015/08/31 | 425 | 425 | 410 | 419 | 34,100 |
2015/08/28 | 400 | 415 | 400 | 409 | 41,200 |
2015/08/27 | 420 | 420 | 380 | 383 | 137,100 |
2015/08/26 | 425 | 426 | 403 | 412 | 561,900 |
2015/08/25 | 314 | 384 | 295 | 346 | 155,500 |
2015/08/24 | 406 | 420 | 368 | 370 | 124,100 |
2015/08/21 | 451 | 458 | 440 | 442 | 48,700 |
2015/08/20 | 462 | 468 | 455 | 459 | 35,300 |
2015/08/19 | 477 | 477 | 467 | 467 | 4,300 |
2015/08/18 | 477 | 477 | 465 | 473 | 5,800 |
2015/08/17 | 473 | 475 | 464 | 472 | 7,600 |
2015/08/14 | 456 | 469 | 455 | 465 | 25,200 |
2015/08/13 | 471 | 472 | 460 | 463 | 20,900 |
2015/08/12 | 473 | 480 | 471 | 471 | 14,700 |
2015/08/11 | 468 | 483 | 468 | 480 | 12,800 |
2015/08/10 | 475 | 477 | 465 | 470 | 20,600 |
2015/08/07 | 480 | 481 | 473 | 478 | 24,900 |
2015/08/06 | 482 | 520 | 463 | 479 | 230,800 |
2015/08/05 | 481 | 482 | 467 | 479 | 69,600 |
2015/08/04 | 507 | 507 | 480 | 481 | 83,000 |
2015/08/03 | 520 | 520 | 502 | 503 | 33,900 |
2015/07/31 | 503 | 519 | 501 | 519 | 62,500 |
2015/07/30 | 505 | 505 | 499 | 499 | 23,700 |
2015/07/29 | 497 | 504 | 488 | 503 | 38,000 |
2015/07/28 | 491 | 501 | 480 | 496 | 52,700 |
2015/07/27 | 498 | 500 | 489 | 491 | 53,100 |
2015/07/24 | 507 | 510 | 499 | 500 | 65,000 |
2015/07/23 | 520 | 520 | 503 | 509 | 50,900 |
2015/07/22 | 526 | 526 | 514 | 516 | 45,900 |
2015/07/21 | 534 | 535 | 526 | 529 | 43,200 |
2015/07/17 | 535 | 540 | 524 | 526 | 100,800 |
2015/07/16 | 540 | 540 | 516 | 525 | 154,600 |
2015/07/15 | 565 | 575 | 522 | 540 | 478,000 |
2015/07/14 | 640 | 650 | 547 | 553 | 1,770,100 |
2015/07/13 | 478 | 550 | 478 | 550 | 251,000 |
2015/07/10 | 470 | 490 | 465 | 470 | 29,400 |
2015/07/09 | 486 | 488 | 436 | 483 | 59,200 |
2015/07/08 | 510 | 513 | 498 | 498 | 30,200 |
2015/07/07 | 505 | 515 | 505 | 509 | 8,200 |
2015/07/06 | 510 | 516 | 502 | 505 | 28,200 |
2015/07/03 | 524 | 529 | 505 | 516 | 22,600 |
2015/07/02 | 539 | 539 | 524 | 529 | 20,900 |
2015/07/01 | 509 | 531 | 509 | 531 | 21,800 |
2015/06/30 | 520 | 520 | 511 | 512 | 15,200 |
2015/06/29 | 525 | 528 | 510 | 519 | 44,300 |
2015/06/26 | 528 | 550 | 525 | 536 | 75,300 |
2015/06/25 | 531 | 533 | 526 | 533 | 7,200 |
2015/06/24 | 528 | 535 | 522 | 530 | 39,500 |
2015/06/23 | 519 | 521 | 518 | 518 | 18,200 |
2015/06/22 | 519 | 520 | 512 | 518 | 12,000 |
2015/06/19 | 517 | 517 | 508 | 514 | 5,800 |
2015/06/18 | 510 | 511 | 507 | 507 | 10,800 |
2015/06/17 | 513 | 517 | 509 | 509 | 8,000 |
2015/06/16 | 523 | 523 | 508 | 512 | 43,200 |
2015/06/15 | 529 | 529 | 518 | 521 | 19,000 |
2015/06/12 | 523 | 527 | 518 | 523 | 11,100 |
2015/06/11 | 520 | 521 | 519 | 520 | 5,200 |
2015/06/10 | 517 | 521 | 517 | 518 | 6,200 |
2015/06/09 | 523 | 523 | 517 | 517 | 11,400 |
2015/06/08 | 520 | 525 | 520 | 523 | 12,300 |
2015/06/05 | 518 | 521 | 517 | 520 | 5,900 |
2015/06/04 | 516 | 522 | 515 | 517 | 21,400 |
2015/06/03 | 517 | 521 | 516 | 518 | 8,800 |
2015/06/02 | 514 | 518 | 512 | 517 | 22,400 |
2015/06/01 | 522 | 522 | 515 | 518 | 5,500 |
2015/05/29 | 524 | 524 | 515 | 522 | 15,300 |
2015/05/28 | 520 | 525 | 516 | 520 | 25,700 |
2015/05/27 | 518 | 520 | 514 | 520 | 13,900 |
2015/05/26 | 522 | 522 | 510 | 518 | 27,600 |
2015/05/25 | 515 | 523 | 513 | 519 | 13,600 |
2015/05/22 | 527 | 528 | 513 | 513 | 59,700 |
2015/05/21 | 532 | 532 | 526 | 527 | 3,500 |
2015/05/20 | 529 | 536 | 522 | 526 | 22,300 |
2015/05/19 | 523 | 530 | 521 | 529 | 13,400 |
2015/05/18 | 532 | 532 | 525 | 526 | 9,500 |
2015/05/15 | 532 | 537 | 528 | 530 | 10,800 |
2015/05/14 | 540 | 540 | 530 | 530 | 5,600 |
2015/05/13 | 531 | 540 | 527 | 540 | 29,200 |
2015/05/12 | 531 | 538 | 525 | 530 | 16,300 |
2015/05/11 | 534 | 542 | 526 | 531 | 65,500 |
2015/05/08 | 546 | 561 | 546 | 561 | 30,600 |
2015/05/07 | 538 | 558 | 536 | 546 | 29,900 |
2015/05/01 | 540 | 545 | 537 | 540 | 8,800 |
2015/04/30 | 544 | 551 | 539 | 540 | 17,600 |
2015/04/28 | 553 | 556 | 541 | 541 | 10,600 |
2015/04/27 | 555 | 563 | 550 | 553 | 17,000 |
2015/04/24 | 558 | 559 | 553 | 553 | 11,100 |
2015/04/23 | 556 | 566 | 554 | 557 | 20,600 |
2015/04/22 | 549 | 557 | 543 | 557 | 20,200 |
2015/04/21 | 542 | 544 | 540 | 542 | 19,200 |
2015/04/20 | 541 | 545 | 540 | 542 | 19,600 |
2015/04/17 | 550 | 557 | 543 | 543 | 29,900 |
2015/04/16 | 559 | 561 | 542 | 551 | 49,500 |
2015/04/15 | 555 | 568 | 554 | 557 | 30,000 |
2015/04/14 | 560 | 567 | 558 | 559 | 39,200 |
2015/04/13 | 580 | 583 | 558 | 561 | 52,300 |
2015/04/10 | 561 | 590 | 557 | 578 | 89,200 |
2015/04/09 | 553 | 582 | 549 | 570 | 106,400 |
2015/04/08 | 552 | 552 | 545 | 547 | 18,500 |
2015/04/07 | 545 | 555 | 545 | 547 | 28,200 |
2015/04/06 | 545 | 555 | 540 | 549 | 31,300 |
2015/04/03 | 551 | 551 | 536 | 543 | 36,700 |
2015/04/02 | 555 | 559 | 545 | 551 | 27,500 |
2015/04/01 | 558 | 574 | 556 | 560 | 29,200 |
2015/03/31 | 568 | 577 | 561 | 568 | 55,100 |
2015/03/30 | 545 | 564 | 539 | 563 | 60,800 |
2015/03/27 | 545 | 567 | 542 | 555 | 82,700 |
2015/03/26 | 582 | 598 | 558 | 563 | 115,200 |
2015/03/25 | 610 | 613 | 580 | 588 | 209,600 |
2015/03/24 | 659 | 695 | 609 | 620 | 1,339,600 |
2015/03/23 | 609 | 609 | 609 | 609 | 28,100 |
2015/03/20 | 508 | 517 | 505 | 509 | 33,500 |
2015/03/19 | 516 | 522 | 509 | 514 | 27,000 |
2015/03/18 | 516 | 522 | 513 | 514 | 22,300 |
2015/03/17 | 531 | 532 | 516 | 516 | 39,100 |
2015/03/16 | 528 | 535 | 520 | 530 | 52,500 |
2015/03/13 | 520 | 542 | 520 | 534 | 66,200 |
2015/03/12 | 523 | 527 | 520 | 525 | 18,200 |
2015/03/11 | 519 | 523 | 518 | 520 | 22,900 |
2015/03/10 | 525 | 532 | 518 | 525 | 26,600 |
2015/03/09 | 526 | 565 | 515 | 517 | 172,800 |
2015/03/06 | 522 | 526 | 515 | 516 | 33,900 |
2015/03/05 | 527 | 529 | 515 | 519 | 23,000 |
2015/03/04 | 520 | 529 | 506 | 529 | 61,700 |
2015/03/03 | 538 | 547 | 500 | 530 | 139,100 |
2015/03/02 | 543 | 547 | 535 | 537 | 41,300 |
2015/02/27 | 548 | 552 | 541 | 542 | 49,000 |
2015/02/26 | 559 | 559 | 541 | 551 | 50,900 |
2015/02/25 | 559 | 564 | 554 | 559 | 50,200 |
2015/02/24 | 565 | 595 | 541 | 555 | 191,800 |
2015/02/23 | 536 | 609 | 535 | 563 | 351,300 |
2015/02/20 | 534 | 550 | 530 | 535 | 57,500 |
2015/02/19 | 545 | 548 | 532 | 534 | 65,700 |
2015/02/18 | 536 | 561 | 531 | 540 | 160,200 |
2015/02/17 | 534 | 546 | 517 | 531 | 123,800 |
2015/02/16 | 532 | 553 | 513 | 526 | 136,100 |
2015/02/13 | 534 | 545 | 533 | 541 | 125,500 |
2015/02/12 | 547 | 572 | 535 | 560 | 238,900 |
2015/02/10 | 548 | 560 | 527 | 537 | 187,500 |
2015/02/09 | 542 | 547 | 532 | 534 | 203,500 |
2015/02/06 | 551 | 580 | 543 | 562 | 243,300 |
2015/02/05 | 599 | 629 | 541 | 560 | 638,500 |
2015/02/04 | 618 | 630 | 571 | 579 | 525,100 |
2015/02/03 | 687 | 687 | 585 | 598 | 1,222,300 |
2015/02/02 | 621 | 712 | 590 | 712 | 2,624,000 |
2015/01/30 | 650 | 670 | 586 | 612 | 1,022,600 |
2015/01/29 | 678 | 838 | 622 | 660 | 2,580,700 |
2015/01/28 | 731 | 771 | 672 | 748 | 2,259,200 |
2015/01/27 | 671 | 671 | 671 | 671 | 46,200 |
2015/01/26 | 571 | 571 | 571 | 571 | 30,600 |
2015/01/23 | 419 | 491 | 419 | 491 | 323,900 |
2015/01/22 | 411 | 416 | 404 | 411 | 31,800 |
2015/01/21 | 417 | 417 | 409 | 409 | 11,000 |
2015/01/20 | 413 | 418 | 411 | 413 | 14,300 |
2015/01/19 | 417 | 421 | 404 | 413 | 42,500 |
2015/01/16 | 428 | 428 | 409 | 419 | 61,100 |
2015/01/15 | 437 | 437 | 423 | 431 | 49,300 |
2015/01/14 | 425 | 443 | 415 | 438 | 119,100 |
2015/01/13 | 414 | 433 | 414 | 427 | 66,000 |
2015/01/09 | 437 | 437 | 404 | 409 | 94,900 |
2015/01/08 | 404 | 445 | 400 | 425 | 193,800 |
2015/01/07 | 400 | 405 | 399 | 405 | 19,200 |
2015/01/06 | 401 | 406 | 397 | 400 | 45,600 |
2015/01/05 | 399 | 409 | 391 | 405 | 23,700 |