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
2018/12/28 727 731 721 725 5,700
2018/12/27 723 723 688 711 5,800
2018/12/26 701 720 655 656 15,700
2018/12/25 630 668 610 621 61,200
2018/12/21 690 697 661 680 26,300
2018/12/20 738 738 693 697 22,600
2018/12/19 745 748 730 741 21,800
2018/12/18 779 787 750 762 10,100
2018/12/17 833 833 785 794 14,900
2018/12/14 846 848 822 832 8,700
2018/12/13 835 859 835 846 11,600
2018/12/12 820 835 820 835 6,100
2018/12/11 855 870 824 824 8,200
2018/12/10 913 930 870 870 8,900
2018/12/07 914 925 905 917 8,600
2018/12/06 938 944 912 913 8,700
2018/12/05 930 944 926 937 4,700
2018/12/04 953 971 937 944 27,800
2018/12/03 950 950 929 935 10,000
2018/11/30 947 947 908 908 10,900
2018/11/29 923 934 915 921 9,100
2018/11/28 904 907 889 907 5,700
2018/11/27 889 902 888 893 3,300
2018/11/26 894 905 888 888 2,900
2018/11/22 896 897 889 894 3,200
2018/11/21 882 895 882 894 3,200
2018/11/20 916 917 895 895 3,900
2018/11/19 894 914 887 914 7,800
2018/11/16 920 920 890 899 3,900
2018/11/15 916 921 902 915 9,300
2018/11/14 908 936 908 922 10,800
2018/11/13 919 926 902 914 11,000
2018/11/12 928 944 922 926 14,600
2018/11/09 943 956 928 928 16,100
2018/11/08 955 963 950 953 14,700
2018/11/07 963 963 944 948 16,300
2018/11/06 914 949 914 941 30,400
2018/11/05 937 938 908 922 21,500
2018/11/02 898 931 898 922 55,600
2018/11/01 850 897 846 867 69,900
2018/10/31 830 837 800 810 12,500
2018/10/30 774 838 774 815 9,500
2018/10/29 788 810 774 774 14,200
2018/10/26 864 864 772 800 14,500
2018/10/25 865 865 821 831 26,000
2018/10/24 883 883 860 860 14,200
2018/10/23 867 877 856 868 10,900
2018/10/22 842 865 835 857 5,700
2018/10/19 860 861 837 850 6,600
2018/10/18 849 864 849 858 7,100
2018/10/17 840 861 838 850 7,000
2018/10/16 791 835 791 835 10,100
2018/10/15 785 799 774 799 8,100
2018/10/12 775 811 766 785 18,100
2018/10/11 799 821 784 787 20,700
2018/10/10 837 851 837 844 4,300
2018/10/09 855 855 841 845 5,100
2018/10/05 864 879 851 867 6,300
2018/10/04 870 886 870 879 8,300
2018/10/03 857 879 850 870 7,800
2018/10/02 891 893 874 874 6,800
2018/10/01 886 898 881 888 8,500
2018/09/28 870 881 856 880 13,500
2018/09/27 857 857 847 856 4,100
2018/09/26 847 856 843 845 4,500
2018/09/25 831 865 831 850 11,900
2018/09/21 828 840 826 840 6,700
2018/09/20 823 831 820 820 1,900
2018/09/19 821 829 817 820 8,700
2018/09/18 824 829 818 821 7,700
2018/09/14 830 844 830 839 7,900
2018/09/13 826 848 826 841 6,900
2018/09/12 839 848 816 831 4,900
2018/09/11 838 854 838 839 5,700
2018/09/10 811 848 811 848 6,900
2018/09/07 809 831 809 825 3,200
2018/09/06 830 830 815 815 14,200
2018/09/05 860 880 855 855 9,400
2018/09/04 900 900 873 875 8,100
2018/09/03 921 921 878 885 13,000
2018/08/31 935 949 920 925 9,400
2018/08/30 920 944 919 935 16,900
2018/08/29 907 930 887 904 14,400
2018/08/28 963 967 902 907 32,700
2018/08/27 964 973 956 958 43,600
2018/08/24 941 970 936 959 59,400
2018/08/23 944 958 932 947 45,600
2018/08/22 910 933 900 922 19,000
2018/08/21 913 921 905 910 15,900
2018/08/20 883 906 872 898 22,300
2018/08/17 875 887 868 883 11,000
2018/08/16 843 888 842 874 18,800
2018/08/15 861 870 849 849 17,900
2018/08/14 925 925 875 876 12,000
2018/08/13 938 938 843 907 49,600
2018/08/10 927 944 912 942 73,800
2018/08/09 842 897 839 897 58,300
2018/08/08 820 871 801 851 48,800
2018/08/07 847 856 826 845 79,400
2018/08/06 757 863 757 823 93,000
2018/08/03 723 757 723 753 46,700
2018/08/02 723 737 723 727 14,300
2018/08/01 735 735 708 723 24,200
2018/07/31 749 750 726 750 20,700
2018/07/30 728 735 725 730 19,600
2018/07/27 740 746 740 740 9,600
2018/07/26 749 754 744 750 10,600
2018/07/25 732 755 728 753 14,400
2018/07/24 720 733 720 730 7,000
2018/07/23 735 736 723 724 9,900
2018/07/20 733 742 733 737 6,000
2018/07/19 742 742 733 735 9,900
2018/07/18 727 741 724 741 10,200
2018/07/17 726 726 722 723 5,000
2018/07/13 721 726 721 722 3,000
2018/07/12 728 728 721 722 3,300
2018/07/11 727 727 716 725 8,900
2018/07/10 715 728 715 727 8,500
2018/07/09 705 750 702 717 27,000
2018/07/06 711 717 709 711 10,100
2018/07/05 700 725 700 708 20,800
2018/07/04 736 736 710 713 14,100
2018/07/03 727 738 704 738 18,600
2018/07/02 736 740 720 720 10,400
2018/06/29 728 739 728 736 11,600
2018/06/28 727 732 727 731 5,300
2018/06/27 729 739 724 727 27,600
2018/06/26 760 770 750 750 12,800
2018/06/25 784 787 768 768 13,600
2018/06/22 781 783 769 777 7,400
2018/06/21 793 793 775 787 6,700
2018/06/20 770 799 758 793 27,500
2018/06/19 808 808 782 784 27,000
2018/06/18 820 826 808 808 17,800
2018/06/15 840 841 825 833 10,100
2018/06/14 849 849 837 839 12,900
2018/06/13 848 855 838 838 8,200
2018/06/12 835 848 831 848 10,600
2018/06/11 830 832 828 831 7,900
2018/06/08 833 833 819 828 3,000
2018/06/07 820 835 820 829 8,400
2018/06/06 816 820 810 816 15,300
2018/06/05 815 825 815 816 14,400
2018/06/04 828 828 816 816 13,900
2018/06/01 825 833 816 828 17,500
2018/05/31 849 849 822 822 21,800
2018/05/30 830 839 816 830 48,900
2018/05/29 886 886 854 857 38,900
2018/05/28 886 892 885 886 8,400
2018/05/25 894 902 880 886 20,800
2018/05/24 900 903 893 899 14,900
2018/05/23 903 903 897 900 17,400
2018/05/22 900 909 900 907 8,300
2018/05/21 909 910 900 904 15,200
2018/05/18 907 918 898 911 19,800
2018/05/17 903 908 900 902 9,400
2018/05/16 910 910 900 906 34,300
2018/05/15 914 922 912 915 21,600
2018/05/14 920 920 898 915 42,800
2018/05/11 920 925 903 923 41,100
2018/05/10 928 932 911 915 11,300
2018/05/09 927 937 923 925 15,600
2018/05/08 912 930 912 925 12,600
2018/05/07 915 919 904 913 14,700
2018/05/02 902 920 902 914 13,000
2018/05/01 912 915 905 906 13,800
2018/04/27 938 938 916 917 14,800
2018/04/26 955 964 932 937 36,800
2018/04/25 922 962 922 952 35,500
2018/04/24 925 938 917 937 19,500
2018/04/23 912 916 895 914 40,100
2018/04/20 923 934 923 934 9,300
2018/04/19 935 940 924 926 9,500
2018/04/18 902 935 902 934 20,800
2018/04/17 902 913 882 909 31,000
2018/04/16 936 940 903 904 41,700
2018/04/13 932 944 932 941 10,900
2018/04/12 921 935 917 930 19,500
2018/04/11 937 944 926 927 12,800
2018/04/10 930 949 923 947 33,700
2018/04/09 944 945 936 940 23,400
2018/04/06 942 968 942 958 36,500
2018/04/05 962 962 945 949 33,900
2018/04/04 984 984 951 963 35,000
2018/04/03 977 980 950 969 30,600
2018/04/02 1,011 1,011 981 990 40,400
2018/03/30 986 1,011 981 996 42,500
2018/03/29 950 976 950 972 30,000
2018/03/28 911 946 911 932 20,800
2018/03/27 933 950 928 940 21,400
2018/03/26 902 919 875 918 61,400
2018/03/23 950 976 931 932 58,900
2018/03/22 993 999 983 991 27,100
2018/03/20 982 992 973 986 46,400
2018/03/19 1,022 1,022 992 1,005 43,600
2018/03/16 1,016 1,030 1,008 1,019 46,600
2018/03/15 1,011 1,024 999 1,016 30,200
2018/03/14 1,005 1,025 1,005 1,010 25,600
2018/03/13 996 1,035 996 1,019 40,100
2018/03/12 1,018 1,037 995 1,002 54,400
2018/03/09 1,005 1,026 991 1,006 63,200
2018/03/08 977 1,009 977 993 32,200
2018/03/07 973 999 970 975 39,500
2018/03/06 971 1,021 970 988 48,000
2018/03/05 1,002 1,026 941 946 135,100
2018/03/02 999 1,018 986 1,015 64,400
2018/03/01 1,022 1,034 1,010 1,030 64,000
2018/02/28 1,020 1,045 1,014 1,040 59,500
2018/02/27 1,064 1,064 1,030 1,031 69,500
2018/02/26 1,046 1,051 1,023 1,047 79,200
2018/02/23 1,026 1,055 1,026 1,032 56,900
2018/02/22 1,017 1,058 998 1,040 74,900
2018/02/21 1,025 1,046 1,015 1,027 78,800
2018/02/20 1,039 1,052 1,021 1,046 77,700
2018/02/19 1,038 1,062 1,010 1,053 114,800
2018/02/16 980 1,040 978 1,027 135,100
2018/02/15 960 1,016 952 1,001 149,000
2018/02/14 935 962 898 936 195,000
2018/02/13 1,033 1,040 873 920 329,200
2018/02/09 980 1,016 945 1,016 239,400
2018/02/08 1,064 1,064 1,031 1,050 221,000
2018/02/07 1,208 1,232 985 1,030 1,155,500
2018/02/06 1,238 1,238 1,238 1,238 26,100
2018/02/05 1,555 1,643 1,551 1,638 179,700
2018/02/02 1,700 1,710 1,640 1,670 99,100
2018/02/01 1,672 1,732 1,651 1,717 106,600
2018/01/31 1,600 1,688 1,575 1,651 123,300
2018/01/30 1,684 1,691 1,613 1,640 93,200
2018/01/29 1,723 1,732 1,653 1,695 129,800
2018/01/26 1,639 1,683 1,625 1,683 115,200
2018/01/25 1,590 1,609 1,560 1,605 79,100
2018/01/24 1,530 1,619 1,509 1,590 203,700
2018/01/23 1,531 1,576 1,524 1,534 92,200
2018/01/22 1,508 1,608 1,484 1,536 371,500
2018/01/19 1,486 1,499 1,435 1,461 62,000
2018/01/18 1,500 1,513 1,480 1,490 42,300
2018/01/17 1,518 1,527 1,472 1,499 146,800
2018/01/16 1,395 1,524 1,390 1,488 279,200
2018/01/15 1,375 1,398 1,375 1,395 24,900
2018/01/12 1,381 1,393 1,370 1,379 23,200
2018/01/11 1,397 1,399 1,374 1,390 24,100
2018/01/10 1,418 1,423 1,397 1,397 50,100
2018/01/09 1,390 1,430 1,370 1,418 98,200
2018/01/05 1,387 1,387 1,360 1,375 24,100
2018/01/04 1,350 1,369 1,330 1,365 50,500

このページの先頭へ