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 |
---|---|---|---|---|---|
2016/12/30 | 538 | 538 | 534 | 534 | 11,800 |
2016/12/29 | 547 | 547 | 535 | 537 | 18,100 |
2016/12/28 | 535 | 538 | 534 | 538 | 11,500 |
2016/12/27 | 530 | 533 | 526 | 533 | 7,400 |
2016/12/26 | 521 | 532 | 521 | 530 | 15,900 |
2016/12/22 | 531 | 531 | 520 | 526 | 8,000 |
2016/12/21 | 533 | 536 | 528 | 528 | 15,300 |
2016/12/20 | 510 | 553 | 510 | 533 | 41,500 |
2016/12/19 | 512 | 512 | 508 | 509 | 6,600 |
2016/12/16 | 508 | 513 | 508 | 510 | 8,900 |
2016/12/15 | 507 | 512 | 507 | 507 | 7,100 |
2016/12/14 | 510 | 510 | 504 | 507 | 6,300 |
2016/12/13 | 510 | 510 | 505 | 508 | 6,000 |
2016/12/12 | 505 | 508 | 505 | 508 | 2,700 |
2016/12/09 | 505 | 508 | 505 | 506 | 2,600 |
2016/12/08 | 506 | 511 | 502 | 505 | 13,100 |
2016/12/07 | 513 | 513 | 505 | 506 | 13,400 |
2016/12/06 | 514 | 514 | 503 | 503 | 8,500 |
2016/12/05 | 510 | 511 | 504 | 505 | 3,500 |
2016/12/02 | 518 | 518 | 503 | 504 | 12,300 |
2016/12/01 | 510 | 518 | 507 | 508 | 9,900 |
2016/11/30 | 503 | 509 | 503 | 509 | 12,400 |
2016/11/29 | 507 | 507 | 503 | 507 | 6,400 |
2016/11/28 | 505 | 510 | 502 | 509 | 5,600 |
2016/11/25 | 512 | 517 | 500 | 506 | 19,300 |
2016/11/24 | 512 | 518 | 511 | 511 | 13,400 |
2016/11/22 | 520 | 520 | 513 | 517 | 17,800 |
2016/11/21 | 529 | 529 | 523 | 523 | 6,800 |
2016/11/18 | 527 | 531 | 523 | 523 | 20,500 |
2016/11/17 | 529 | 529 | 525 | 529 | 5,900 |
2016/11/16 | 533 | 533 | 523 | 529 | 23,300 |
2016/11/15 | 510 | 518 | 509 | 513 | 17,000 |
2016/11/14 | 503 | 517 | 503 | 512 | 30,100 |
2016/11/11 | 525 | 525 | 509 | 509 | 13,800 |
2016/11/10 | 508 | 526 | 508 | 518 | 13,700 |
2016/11/09 | 521 | 532 | 490 | 496 | 45,800 |
2016/11/08 | 510 | 526 | 510 | 526 | 21,500 |
2016/11/07 | 508 | 515 | 500 | 512 | 12,400 |
2016/11/04 | 518 | 518 | 486 | 508 | 31,300 |
2016/11/02 | 501 | 529 | 501 | 512 | 63,700 |
2016/11/01 | 488 | 538 | 483 | 506 | 107,300 |
2016/10/31 | 493 | 494 | 490 | 490 | 16,100 |
2016/10/28 | 487 | 493 | 487 | 493 | 12,600 |
2016/10/27 | 489 | 490 | 485 | 486 | 11,100 |
2016/10/26 | 490 | 490 | 482 | 485 | 7,400 |
2016/10/25 | 490 | 495 | 489 | 491 | 8,600 |
2016/10/24 | 494 | 495 | 490 | 490 | 8,900 |
2016/10/21 | 498 | 502 | 489 | 493 | 15,600 |
2016/10/20 | 479 | 505 | 476 | 495 | 106,700 |
2016/10/19 | 471 | 477 | 466 | 475 | 15,100 |
2016/10/18 | 467 | 467 | 462 | 467 | 3,400 |
2016/10/17 | 465 | 468 | 462 | 467 | 9,700 |
2016/10/14 | 468 | 468 | 455 | 455 | 7,700 |
2016/10/13 | 469 | 470 | 455 | 461 | 18,100 |
2016/10/12 | 469 | 469 | 461 | 461 | 5,500 |
2016/10/11 | 477 | 477 | 465 | 466 | 11,800 |
2016/10/07 | 465 | 472 | 461 | 472 | 8,300 |
2016/10/06 | 481 | 481 | 462 | 471 | 27,200 |
2016/10/05 | 463 | 518 | 463 | 473 | 229,500 |
2016/10/04 | 447 | 452 | 447 | 451 | 5,800 |
2016/10/03 | 453 | 453 | 446 | 452 | 1,800 |
2016/09/30 | 451 | 451 | 444 | 446 | 4,400 |
2016/09/29 | 448 | 452 | 444 | 452 | 3,400 |
2016/09/28 | 442 | 454 | 442 | 448 | 3,700 |
2016/09/27 | 442 | 447 | 440 | 447 | 3,300 |
2016/09/26 | 452 | 452 | 448 | 448 | 1,000 |
2016/09/23 | 456 | 459 | 452 | 452 | 5,500 |
2016/09/21 | 450 | 456 | 446 | 450 | 4,300 |
2016/09/20 | 441 | 455 | 441 | 450 | 12,000 |
2016/09/16 | 436 | 437 | 432 | 437 | 7,500 |
2016/09/15 | 432 | 436 | 432 | 436 | 2,500 |
2016/09/14 | 436 | 441 | 432 | 441 | 2,300 |
2016/09/13 | 434 | 436 | 434 | 436 | 1,200 |
2016/09/12 | 440 | 440 | 432 | 435 | 8,500 |
2016/09/09 | 442 | 446 | 442 | 442 | 2,600 |
2016/09/08 | 442 | 445 | 440 | 442 | 3,300 |
2016/09/07 | 443 | 452 | 440 | 442 | 3,700 |
2016/09/06 | 439 | 445 | 439 | 445 | 900 |
2016/09/05 | 439 | 439 | 436 | 438 | 2,700 |
2016/09/02 | 434 | 442 | 434 | 439 | 1,900 |
2016/09/01 | 443 | 443 | 442 | 442 | 700 |
2016/08/31 | 450 | 450 | 445 | 445 | 5,100 |
2016/08/30 | 426 | 452 | 426 | 450 | 24,900 |
2016/08/29 | 420 | 430 | 419 | 425 | 5,700 |
2016/08/26 | 425 | 425 | 423 | 424 | 3,600 |
2016/08/25 | 430 | 430 | 425 | 427 | 1,400 |
2016/08/24 | 425 | 430 | 422 | 429 | 4,500 |
2016/08/23 | 421 | 423 | 421 | 423 | 600 |
2016/08/22 | 417 | 421 | 416 | 421 | 1,200 |
2016/08/19 | 414 | 420 | 414 | 417 | 4,800 |
2016/08/18 | 412 | 426 | 412 | 420 | 2,100 |
2016/08/17 | 412 | 416 | 412 | 416 | 800 |
2016/08/16 | 419 | 419 | 415 | 416 | 2,500 |
2016/08/15 | 419 | 419 | 416 | 419 | 1,800 |
2016/08/12 | 413 | 421 | 409 | 419 | 5,700 |
2016/08/10 | 407 | 412 | 407 | 412 | 5,100 |
2016/08/09 | 414 | 416 | 412 | 412 | 2,000 |
2016/08/08 | 405 | 412 | 403 | 412 | 29,800 |
2016/08/05 | 408 | 413 | 401 | 412 | 2,900 |
2016/08/04 | 411 | 411 | 408 | 408 | 1,700 |
2016/08/03 | 420 | 420 | 408 | 408 | 6,900 |
2016/08/02 | 432 | 433 | 420 | 421 | 11,100 |
2016/08/01 | 434 | 436 | 431 | 432 | 4,300 |
2016/07/29 | 460 | 460 | 433 | 442 | 21,800 |
2016/07/28 | 426 | 450 | 424 | 446 | 9,300 |
2016/07/27 | 417 | 425 | 417 | 425 | 4,600 |
2016/07/26 | 420 | 420 | 415 | 419 | 3,800 |
2016/07/25 | 420 | 422 | 419 | 420 | 3,300 |
2016/07/22 | 416 | 423 | 416 | 423 | 4,300 |
2016/07/21 | 418 | 421 | 418 | 420 | 4,200 |
2016/07/20 | 419 | 424 | 419 | 424 | 300 |
2016/07/19 | 424 | 424 | 421 | 423 | 6,100 |
2016/07/15 | 430 | 430 | 418 | 424 | 31,600 |
2016/07/14 | 427 | 433 | 427 | 433 | 1,300 |
2016/07/13 | 427 | 431 | 418 | 431 | 16,000 |
2016/07/12 | 426 | 427 | 417 | 419 | 9,800 |
2016/07/11 | 426 | 426 | 420 | 422 | 3,800 |
2016/07/08 | 422 | 423 | 414 | 423 | 2,500 |
2016/07/07 | 418 | 423 | 418 | 423 | 16,000 |
2016/07/06 | 420 | 424 | 410 | 424 | 2,900 |
2016/07/05 | 435 | 435 | 422 | 422 | 1,700 |
2016/07/04 | 431 | 431 | 423 | 427 | 5,000 |
2016/07/01 | 437 | 437 | 431 | 432 | 2,600 |
2016/06/30 | 431 | 439 | 421 | 421 | 8,500 |
2016/06/29 | 413 | 460 | 408 | 431 | 25,800 |
2016/06/28 | 407 | 414 | 400 | 400 | 5,400 |
2016/06/27 | 394 | 418 | 393 | 410 | 18,200 |
2016/06/24 | 441 | 441 | 387 | 393 | 40,700 |
2016/06/23 | 436 | 438 | 434 | 435 | 4,100 |
2016/06/22 | 452 | 452 | 436 | 438 | 10,900 |
2016/06/21 | 450 | 452 | 444 | 450 | 3,400 |
2016/06/20 | 444 | 444 | 440 | 443 | 2,400 |
2016/06/17 | 434 | 443 | 434 | 436 | 10,500 |
2016/06/16 | 444 | 445 | 436 | 436 | 9,500 |
2016/06/15 | 444 | 449 | 441 | 449 | 4,100 |
2016/06/14 | 453 | 453 | 445 | 446 | 18,200 |
2016/06/13 | 457 | 465 | 450 | 454 | 30,500 |
2016/06/10 | 469 | 470 | 461 | 461 | 4,600 |
2016/06/09 | 470 | 472 | 467 | 467 | 3,600 |
2016/06/08 | 480 | 480 | 469 | 475 | 7,800 |
2016/06/07 | 471 | 480 | 463 | 476 | 8,000 |
2016/06/06 | 459 | 469 | 459 | 465 | 14,100 |
2016/06/03 | 460 | 464 | 460 | 462 | 7,700 |
2016/06/02 | 470 | 471 | 460 | 460 | 13,000 |
2016/06/01 | 477 | 477 | 467 | 470 | 6,000 |
2016/05/31 | 495 | 495 | 481 | 481 | 13,400 |
2016/05/30 | 466 | 485 | 466 | 485 | 12,500 |
2016/05/27 | 471 | 475 | 458 | 466 | 21,500 |
2016/05/26 | 485 | 488 | 477 | 477 | 9,900 |
2016/05/25 | 482 | 495 | 473 | 477 | 37,200 |
2016/05/24 | 496 | 539 | 481 | 498 | 211,300 |
2016/05/23 | 478 | 489 | 468 | 489 | 87,500 |
2016/05/20 | 435 | 449 | 433 | 446 | 11,000 |
2016/05/19 | 425 | 435 | 425 | 432 | 6,300 |
2016/05/18 | 430 | 435 | 424 | 425 | 12,600 |
2016/05/17 | 433 | 444 | 431 | 431 | 4,000 |
2016/05/16 | 439 | 468 | 431 | 431 | 28,500 |
2016/05/13 | 443 | 451 | 439 | 441 | 15,600 |
2016/05/12 | 468 | 473 | 446 | 446 | 35,300 |
2016/05/11 | 425 | 504 | 421 | 465 | 289,100 |
2016/05/10 | 415 | 424 | 412 | 424 | 10,900 |
2016/05/09 | 425 | 425 | 417 | 423 | 5,900 |
2016/05/06 | 414 | 428 | 411 | 417 | 8,300 |
2016/05/02 | 424 | 424 | 410 | 413 | 17,400 |
2016/04/28 | 440 | 440 | 428 | 428 | 11,400 |
2016/04/27 | 434 | 436 | 427 | 430 | 5,700 |
2016/04/26 | 427 | 432 | 425 | 426 | 4,200 |
2016/04/25 | 425 | 434 | 424 | 434 | 18,600 |
2016/04/22 | 421 | 428 | 419 | 425 | 2,400 |
2016/04/21 | 413 | 425 | 413 | 425 | 5,700 |
2016/04/20 | 415 | 416 | 411 | 411 | 2,700 |
2016/04/19 | 404 | 413 | 398 | 413 | 7,500 |
2016/04/18 | 406 | 406 | 397 | 404 | 7,700 |
2016/04/15 | 411 | 417 | 411 | 411 | 2,000 |
2016/04/14 | 415 | 420 | 415 | 415 | 9,000 |
2016/04/13 | 410 | 422 | 410 | 414 | 9,900 |
2016/04/12 | 406 | 408 | 402 | 405 | 3,100 |
2016/04/11 | 405 | 409 | 401 | 406 | 7,600 |
2016/04/08 | 400 | 406 | 398 | 403 | 3,400 |
2016/04/07 | 407 | 407 | 403 | 403 | 2,900 |
2016/04/06 | 404 | 410 | 404 | 405 | 7,700 |
2016/04/05 | 425 | 425 | 401 | 412 | 16,300 |
2016/04/04 | 430 | 431 | 425 | 427 | 3,300 |
2016/04/01 | 438 | 438 | 429 | 429 | 8,600 |
2016/03/31 | 442 | 442 | 431 | 440 | 10,100 |
2016/03/30 | 432 | 442 | 432 | 439 | 7,200 |
2016/03/29 | 434 | 437 | 429 | 431 | 8,900 |
2016/03/28 | 439 | 443 | 438 | 443 | 5,900 |
2016/03/25 | 436 | 440 | 435 | 438 | 6,100 |
2016/03/24 | 443 | 447 | 423 | 434 | 26,000 |
2016/03/23 | 441 | 447 | 441 | 443 | 11,800 |
2016/03/22 | 450 | 453 | 440 | 446 | 9,200 |
2016/03/18 | 442 | 443 | 438 | 442 | 6,500 |
2016/03/17 | 442 | 447 | 440 | 441 | 10,000 |
2016/03/16 | 441 | 445 | 438 | 440 | 5,300 |
2016/03/15 | 445 | 450 | 440 | 440 | 19,900 |
2016/03/14 | 450 | 450 | 435 | 440 | 20,200 |
2016/03/11 | 439 | 449 | 438 | 442 | 10,000 |
2016/03/10 | 440 | 447 | 440 | 442 | 9,500 |
2016/03/09 | 452 | 452 | 451 | 451 | 300 |
2016/03/08 | 448 | 457 | 441 | 452 | 25,200 |
2016/03/07 | 435 | 454 | 434 | 448 | 12,200 |
2016/03/04 | 437 | 443 | 435 | 438 | 14,400 |
2016/03/03 | 441 | 448 | 435 | 439 | 17,700 |
2016/03/02 | 440 | 450 | 438 | 448 | 6,900 |
2016/03/01 | 435 | 445 | 435 | 440 | 4,900 |
2016/02/29 | 450 | 450 | 439 | 439 | 5,100 |
2016/02/26 | 449 | 449 | 436 | 440 | 6,900 |
2016/02/25 | 475 | 475 | 430 | 433 | 28,800 |
2016/02/24 | 419 | 421 | 418 | 419 | 5,600 |
2016/02/23 | 440 | 440 | 418 | 427 | 16,200 |
2016/02/22 | 424 | 444 | 412 | 444 | 6,800 |
2016/02/19 | 425 | 425 | 412 | 423 | 5,600 |
2016/02/18 | 418 | 428 | 417 | 423 | 3,200 |
2016/02/17 | 410 | 418 | 405 | 418 | 6,900 |
2016/02/16 | 406 | 410 | 398 | 410 | 12,800 |
2016/02/15 | 403 | 403 | 396 | 401 | 17,700 |
2016/02/12 | 419 | 419 | 387 | 390 | 27,200 |
2016/02/10 | 438 | 443 | 418 | 425 | 22,800 |
2016/02/09 | 454 | 455 | 422 | 422 | 31,800 |
2016/02/08 | 490 | 490 | 464 | 472 | 16,500 |
2016/02/05 | 456 | 475 | 456 | 462 | 17,100 |
2016/02/04 | 444 | 477 | 440 | 456 | 9,700 |
2016/02/03 | 450 | 454 | 445 | 446 | 6,500 |
2016/02/02 | 452 | 464 | 452 | 457 | 2,500 |
2016/02/01 | 461 | 464 | 450 | 460 | 9,100 |
2016/01/29 | 444 | 449 | 440 | 446 | 7,300 |
2016/01/28 | 434 | 451 | 434 | 451 | 5,700 |
2016/01/27 | 429 | 435 | 429 | 433 | 4,000 |
2016/01/26 | 429 | 429 | 420 | 426 | 6,100 |
2016/01/25 | 420 | 432 | 420 | 428 | 7,300 |
2016/01/22 | 418 | 424 | 404 | 418 | 14,700 |
2016/01/21 | 427 | 447 | 405 | 405 | 18,500 |
2016/01/20 | 450 | 450 | 431 | 433 | 8,100 |
2016/01/19 | 435 | 451 | 435 | 450 | 4,400 |
2016/01/18 | 449 | 449 | 432 | 434 | 19,900 |
2016/01/15 | 464 | 470 | 458 | 458 | 12,200 |
2016/01/14 | 474 | 474 | 459 | 463 | 27,000 |
2016/01/13 | 469 | 480 | 469 | 476 | 18,000 |
2016/01/12 | 474 | 474 | 466 | 470 | 30,100 |
2016/01/08 | 472 | 490 | 472 | 490 | 17,700 |
2016/01/07 | 496 | 499 | 484 | 487 | 34,300 |
2016/01/06 | 495 | 499 | 490 | 493 | 10,600 |
2016/01/05 | 490 | 499 | 486 | 499 | 11,000 |
2016/01/04 | 495 | 499 | 483 | 490 | 6,700 |