日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 1,354 1,384 1,325 1,330 71,400
2017/12/28 1,303 1,345 1,303 1,339 49,100
2017/12/27 1,266 1,314 1,266 1,310 42,800
2017/12/26 1,251 1,260 1,251 1,258 56,200
2017/12/25 1,259 1,279 1,253 1,253 31,200
2017/12/22 1,263 1,268 1,255 1,255 30,700
2017/12/21 1,296 1,296 1,255 1,270 35,600
2017/12/20 1,250 1,297 1,250 1,292 48,600
2017/12/19 1,255 1,274 1,245 1,245 31,000
2017/12/18 1,273 1,288 1,256 1,257 27,300
2017/12/15 1,271 1,275 1,258 1,262 13,700
2017/12/14 1,275 1,275 1,255 1,261 14,900
2017/12/13 1,285 1,293 1,251 1,269 26,000
2017/12/12 1,295 1,313 1,282 1,283 16,600
2017/12/11 1,326 1,326 1,301 1,304 14,300
2017/12/08 1,309 1,309 1,283 1,309 22,000
2017/12/07 1,270 1,302 1,270 1,302 22,500
2017/12/06 1,277 1,298 1,262 1,267 26,500
2017/12/05 1,310 1,315 1,277 1,280 26,400
2017/12/04 1,346 1,358 1,313 1,318 31,700
2017/12/01 1,349 1,365 1,328 1,334 26,900
2017/11/30 1,337 1,337 1,276 1,326 69,100
2017/11/29 1,360 1,379 1,321 1,327 46,400
2017/11/28 1,405 1,406 1,351 1,364 82,300
2017/11/27 1,450 1,469 1,390 1,411 131,800
2017/11/24 1,448 1,463 1,439 1,446 69,500
2017/11/22 1,419 1,442 1,403 1,435 161,100
2017/11/21 1,377 1,400 1,337 1,389 276,100
2017/11/20 1,215 1,333 1,215 1,319 202,300
2017/11/17 1,210 1,239 1,204 1,228 68,300
2017/11/16 1,151 1,207 1,151 1,203 69,000
2017/11/15 1,228 1,229 1,151 1,173 129,800
2017/11/14 1,203 1,234 1,192 1,229 88,500
2017/11/13 1,270 1,270 1,210 1,210 75,800
2017/11/10 1,250 1,260 1,221 1,260 70,000
2017/11/09 1,290 1,304 1,221 1,268 148,000
2017/11/08 1,245 1,319 1,243 1,308 156,000
2017/11/07 1,263 1,303 1,254 1,260 236,400
2017/11/06 1,379 1,379 1,282 1,306 531,500
2017/11/02 1,716 1,716 1,563 1,565 207,600
2017/11/01 1,685 1,715 1,606 1,713 110,600
2017/10/31 1,650 1,670 1,630 1,645 55,600
2017/10/30 1,572 1,683 1,572 1,678 136,700
2017/10/27 1,533 1,555 1,495 1,555 60,400
2017/10/26 1,533 1,575 1,530 1,531 47,600
2017/10/25 1,528 1,543 1,494 1,540 76,300
2017/10/24 1,515 1,523 1,490 1,518 31,100
2017/10/23 1,525 1,525 1,484 1,507 34,100
2017/10/20 1,472 1,529 1,470 1,495 55,100
2017/10/19 1,533 1,545 1,475 1,496 84,300
2017/10/18 1,614 1,631 1,529 1,539 56,300
2017/10/17 1,545 1,607 1,545 1,580 51,900
2017/10/16 1,625 1,642 1,543 1,543 116,100
2017/10/13 1,664 1,664 1,610 1,625 97,400
2017/10/12 1,688 1,736 1,630 1,689 197,400
2017/10/11 1,548 1,760 1,548 1,712 268,100
2017/10/10 1,570 1,597 1,516 1,550 100,100
2017/10/06 1,491 1,550 1,461 1,544 97,000
2017/10/05 1,524 1,589 1,474 1,513 313,500
2017/10/04 1,460 1,460 1,423 1,434 25,400
2017/10/03 1,450 1,464 1,420 1,452 41,600
2017/10/02 1,475 1,490 1,406 1,452 71,400
2017/09/29 1,388 1,430 1,361 1,415 104,100
2017/09/28 1,359 1,388 1,348 1,360 36,400
2017/09/27 1,331 1,346 1,310 1,334 17,500
2017/09/26 1,335 1,335 1,300 1,306 13,700
2017/09/25 1,305 1,349 1,297 1,335 30,000
2017/09/22 1,342 1,342 1,286 1,316 54,100
2017/09/21 1,346 1,363 1,304 1,342 42,100
2017/09/20 1,395 1,395 1,331 1,331 76,100
2017/09/19 1,416 1,426 1,363 1,390 91,100
2017/09/15 1,257 1,395 1,249 1,386 87,300
2017/09/14 1,292 1,312 1,222 1,247 48,100
2017/09/13 1,326 1,326 1,269 1,273 65,900
2017/09/12 1,250 1,299 1,224 1,296 82,100
2017/09/11 1,190 1,233 1,183 1,221 38,400
2017/09/08 1,173 1,210 1,163 1,163 28,900
2017/09/07 1,250 1,270 1,185 1,191 59,200
2017/09/06 1,122 1,242 1,120 1,242 125,200
2017/09/05 1,248 1,254 1,116 1,174 162,600
2017/09/04 1,281 1,281 1,220 1,267 57,200
2017/09/01 1,241 1,294 1,230 1,290 48,100
2017/08/31 1,300 1,340 1,243 1,253 86,300
2017/08/30 1,290 1,303 1,211 1,270 152,600
2017/08/29 1,352 1,360 1,285 1,304 145,100
2017/08/28 1,266 1,409 1,256 1,382 207,800
2017/08/25 1,192 1,264 1,187 1,264 149,300
2017/08/24 1,156 1,185 1,140 1,168 29,700
2017/08/23 1,194 1,224 1,154 1,165 99,000
2017/08/22 1,154 1,174 1,141 1,173 53,100
2017/08/21 1,136 1,167 1,122 1,143 34,800
2017/08/18 1,121 1,164 1,106 1,136 81,500
2017/08/17 1,139 1,184 1,101 1,159 254,400
2017/08/16 1,030 1,100 1,015 1,099 166,500
2017/08/15 990 1,007 986 1,000 46,700
2017/08/14 987 997 950 973 78,600
2017/08/10 991 1,060 986 1,010 169,700
2017/08/09 992 992 937 976 124,300
2017/08/08 1,010 1,060 962 977 938,300
2017/08/07 970 1,002 970 1,002 337,700
2017/08/04 817 852 816 852 28,100
2017/08/03 830 830 812 817 13,900
2017/08/02 827 837 825 833 4,400
2017/08/01 872 872 812 823 42,900
2017/07/31 869 869 849 859 25,700
2017/07/28 852 860 847 856 26,000
2017/07/27 836 862 831 857 47,200
2017/07/26 838 838 822 828 15,800
2017/07/25 834 834 824 825 24,900
2017/07/24 800 819 796 819 22,300
2017/07/21 796 806 796 802 12,700
2017/07/20 793 810 792 799 23,100
2017/07/19 800 811 799 801 19,800
2017/07/18 820 820 810 810 17,400
2017/07/14 828 832 814 820 13,900
2017/07/13 819 819 813 813 14,400
2017/07/12 828 833 818 822 18,500
2017/07/11 812 837 812 828 29,100
2017/07/10 817 831 817 821 13,800
2017/07/07 816 820 811 817 20,700
2017/07/06 819 830 819 824 10,200
2017/07/05 828 835 820 823 21,900
2017/07/04 860 860 822 830 45,000
2017/07/03 850 856 850 851 5,800
2017/06/30 854 855 849 849 15,800
2017/06/29 860 869 853 858 21,600
2017/06/28 872 879 852 859 55,100
2017/06/27 859 863 840 857 14,800
2017/06/26 843 850 825 850 32,400
2017/06/23 867 874 840 845 28,000
2017/06/22 865 874 863 865 19,800
2017/06/21 863 874 854 869 20,900
2017/06/20 862 867 851 860 22,700
2017/06/19 843 869 839 859 46,000
2017/06/16 852 862 840 845 20,300
2017/06/15 856 865 843 855 24,100
2017/06/14 854 875 854 856 21,900
2017/06/13 864 882 861 863 22,100
2017/06/12 892 892 872 874 29,600
2017/06/09 888 900 885 900 30,500
2017/06/08 891 897 881 891 21,800
2017/06/07 861 888 859 887 36,400
2017/06/06 904 904 862 869 47,900
2017/06/05 881 907 871 899 27,900
2017/06/02 929 929 892 892 69,100
2017/06/01 893 920 890 920 108,300
2017/05/31 876 889 871 888 31,200
2017/05/30 883 886 866 878 32,500
2017/05/29 889 898 874 881 61,300
2017/05/26 887 893 875 893 53,700
2017/05/25 868 889 868 878 56,800
2017/05/24 854 877 854 877 68,400
2017/05/23 860 865 837 846 35,400
2017/05/22 860 865 843 848 69,900
2017/05/19 824 853 824 850 73,700
2017/05/18 825 828 808 809 53,000
2017/05/17 843 845 828 844 61,700
2017/05/16 811 844 810 844 73,100
2017/05/15 840 840 795 820 157,600
2017/05/12 860 863 811 825 106,800
2017/05/11 880 894 864 864 108,900
2017/05/10 853 868 847 865 60,100
2017/05/09 870 876 848 853 138,200
2017/05/08 816 864 812 860 268,900
2017/05/02 780 805 773 805 51,400
2017/05/01 775 783 771 782 24,500
2017/04/28 793 793 764 775 60,800
2017/04/27 748 773 743 773 49,000
2017/04/26 754 757 740 741 60,500
2017/04/25 718 742 711 742 35,000
2017/04/24 753 754 718 718 56,000
2017/04/21 725 765 725 745 58,200
2017/04/20 733 736 715 721 42,000
2017/04/19 721 758 721 733 62,500
2017/04/18 720 730 708 727 41,900
2017/04/17 681 707 681 706 30,000
2017/04/14 691 705 688 688 22,100
2017/04/13 673 714 673 701 94,200
2017/04/12 712 719 693 706 107,200
2017/04/11 777 777 741 742 70,800
2017/04/10 761 789 761 772 46,400
2017/04/07 752 776 727 755 94,100
2017/04/06 805 810 759 763 117,600
2017/04/05 819 826 803 811 46,700
2017/04/04 859 859 782 824 195,300
2017/04/03 835 854 820 854 236,500
2017/03/31 808 819 794 817 88,900
2017/03/30 819 819 790 793 40,600
2017/03/29 783 810 779 810 52,200
2017/03/28 784 790 776 778 40,900
2017/03/27 805 810 784 785 36,100
2017/03/24 808 827 800 805 56,300
2017/03/23 789 808 781 808 75,000
2017/03/22 798 804 794 794 40,100
2017/03/21 798 835 790 803 136,500
2017/03/17 828 829 797 805 130,700
2017/03/16 756 810 756 805 94,400
2017/03/15 800 806 764 766 96,300
2017/03/14 797 818 774 802 175,300
2017/03/13 846 846 802 802 213,800
2017/03/10 892 943 820 825 1,993,300
2017/03/09 862 862 862 862 106,900
2017/03/08 695 725 695 712 61,800
2017/03/07 700 703 695 696 43,800
2017/03/06 707 708 699 701 42,200
2017/03/03 714 715 707 707 21,300
2017/03/02 710 727 710 719 57,100
2017/03/01 715 719 706 708 87,500
2017/02/28 737 740 717 720 61,400
2017/02/27 750 754 721 731 62,200
2017/02/24 752 765 745 752 81,600
2017/02/23 739 796 736 760 288,500
2017/02/22 734 744 716 718 124,600
2017/02/21 735 748 734 740 54,200
2017/02/20 744 753 733 744 81,900
2017/02/17 758 760 730 744 126,400
2017/02/16 797 802 756 769 162,900
2017/02/15 816 820 755 792 228,700
2017/02/14 801 857 791 816 1,093,500
2017/02/13 805 807 779 787 139,500
2017/02/10 770 790 763 775 151,400
2017/02/09 786 796 753 767 283,400
2017/02/08 800 810 768 797 331,300
2017/02/07 760 833 760 819 1,453,900
2017/02/06 713 743 712 723 177,200
2017/02/03 701 712 690 709 93,700
2017/02/02 725 748 703 703 225,800
2017/02/01 735 745 705 707 235,800
2017/01/31 762 769 739 751 256,300
2017/01/30 818 820 790 794 159,600
2017/01/27 799 829 789 808 465,800
2017/01/26 808 823 779 809 497,300
2017/01/25 828 860 801 830 1,369,700
2017/01/24 920 1,017 842 843 5,641,500
2017/01/23 762 867 726 867 2,809,600
2017/01/20 637 717 626 717 952,200
2017/01/19 648 674 615 617 253,000
2017/01/18 695 745 635 668 962,000
2017/01/17 616 686 600 686 1,015,900
2017/01/16 562 657 559 586 957,500
2017/01/13 545 560 545 557 12,700
2017/01/12 559 565 543 553 27,000
2017/01/11 560 565 555 559 24,800
2017/01/10 561 566 560 560 17,200
2017/01/06 545 560 545 556 15,100
2017/01/05 537 547 537 544 16,700
2017/01/04 535 537 533 535 10,400

このページの先頭へ