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
2019/12/30 1,884 1,895 1,844 1,894 134,300
2019/12/27 1,920 1,920 1,872 1,890 136,500
2019/12/26 1,870 1,922 1,870 1,906 165,700
2019/12/25 1,865 1,884 1,846 1,872 57,800
2019/12/24 1,881 1,895 1,840 1,870 110,800
2019/12/23 1,907 1,933 1,873 1,881 130,300
2019/12/20 1,880 1,902 1,853 1,892 107,300
2019/12/19 1,860 1,903 1,860 1,868 111,100
2019/12/18 1,900 1,908 1,851 1,860 120,300
2019/12/17 1,904 1,911 1,865 1,890 178,100
2019/12/16 1,895 1,907 1,832 1,895 285,800
2019/12/13 1,834 1,870 1,811 1,868 246,400
2019/12/12 1,795 1,800 1,733 1,783 144,500
2019/12/11 1,845 1,861 1,776 1,801 181,100
2019/12/10 1,847 1,886 1,840 1,845 161,100
2019/12/09 1,866 1,879 1,844 1,866 179,800
2019/12/06 1,795 1,852 1,762 1,844 201,200
2019/12/05 1,848 1,848 1,731 1,795 345,500
2019/12/04 1,710 1,783 1,667 1,782 292,800
2019/12/03 1,616 1,709 1,609 1,709 210,900
2019/12/02 1,648 1,669 1,616 1,616 75,400
2019/11/29 1,636 1,651 1,626 1,635 44,400
2019/11/28 1,631 1,640 1,600 1,637 59,600
2019/11/27 1,640 1,652 1,622 1,634 59,400
2019/11/26 1,676 1,681 1,639 1,652 84,800
2019/11/25 1,678 1,685 1,639 1,652 93,800
2019/11/22 1,619 1,665 1,605 1,665 174,600
2019/11/21 1,604 1,612 1,559 1,597 94,300
2019/11/20 1,585 1,616 1,577 1,598 64,700
2019/11/19 1,627 1,633 1,567 1,581 93,400
2019/11/18 1,561 1,609 1,543 1,607 123,100
2019/11/15 1,501 1,564 1,501 1,556 109,000
2019/11/14 1,550 1,564 1,518 1,525 78,100
2019/11/13 1,583 1,593 1,555 1,559 101,300
2019/11/12 1,640 1,640 1,583 1,591 104,900
2019/11/11 1,607 1,631 1,598 1,618 68,100
2019/11/08 1,670 1,670 1,595 1,610 132,000
2019/11/07 1,666 1,690 1,628 1,633 107,800
2019/11/06 1,737 1,737 1,656 1,658 128,200
2019/11/05 1,695 1,748 1,670 1,710 168,900
2019/11/01 1,627 1,662 1,562 1,660 381,900
2019/10/31 1,845 1,849 1,717 1,727 228,800
2019/10/30 1,888 1,896 1,811 1,829 114,400
2019/10/29 1,842 1,883 1,829 1,874 66,900
2019/10/28 1,869 1,882 1,820 1,824 76,000
2019/10/25 1,919 1,919 1,845 1,860 160,900
2019/10/24 1,962 1,970 1,921 1,931 99,500
2019/10/23 1,903 1,970 1,871 1,962 163,100
2019/10/21 1,838 1,875 1,821 1,875 53,900
2019/10/18 1,811 1,860 1,810 1,828 58,900
2019/10/17 1,778 1,831 1,767 1,807 77,300
2019/10/16 1,820 1,871 1,780 1,787 109,300
2019/10/15 1,782 1,814 1,762 1,809 58,900
2019/10/11 1,807 1,807 1,750 1,786 58,100
2019/10/10 1,807 1,873 1,788 1,790 100,900
2019/10/09 1,823 1,835 1,795 1,816 46,200
2019/10/08 1,835 1,893 1,835 1,858 35,400
2019/10/07 1,828 1,864 1,797 1,835 34,800
2019/10/04 1,811 1,833 1,780 1,828 58,500
2019/10/03 1,812 1,824 1,786 1,799 68,200
2019/10/02 1,848 1,881 1,844 1,848 47,900
2019/10/01 1,856 1,895 1,842 1,884 33,900
2019/09/30 1,843 1,900 1,837 1,846 60,700
2019/09/27 1,900 1,936 1,854 1,883 72,200
2019/09/26 1,947 1,955 1,901 1,901 74,500
2019/09/25 1,951 1,951 1,890 1,929 45,700
2019/09/24 1,900 1,939 1,879 1,931 82,200
2019/09/20 1,850 1,928 1,826 1,899 140,500
2019/09/19 1,838 1,893 1,826 1,845 79,500
2019/09/18 1,890 1,890 1,821 1,837 81,200
2019/09/17 1,836 1,907 1,832 1,869 107,900
2019/09/13 1,816 1,877 1,793 1,832 128,300
2019/09/12 1,894 1,900 1,798 1,802 223,000
2019/09/11 1,950 1,950 1,894 1,913 67,800
2019/09/10 1,991 1,992 1,908 1,936 152,400
2019/09/09 2,031 2,031 1,986 2,015 79,800
2019/09/06 2,090 2,092 2,036 2,044 87,000
2019/09/05 2,093 2,109 2,055 2,075 106,100
2019/09/04 2,060 2,104 2,020 2,082 89,900
2019/09/03 2,097 2,097 2,017 2,067 89,600
2019/09/02 2,028 2,124 2,028 2,063 174,000
2019/08/30 1,987 2,076 1,985 2,008 182,100
2019/08/29 1,931 1,980 1,822 1,957 128,800
2019/08/28 1,945 1,948 1,890 1,916 97,900
2019/08/27 1,930 1,999 1,909 1,968 65,400
2019/08/26 1,934 1,964 1,883 1,929 113,800
2019/08/23 2,001 2,024 1,970 1,980 73,400
2019/08/22 2,098 2,117 1,994 2,007 155,800
2019/08/21 2,000 2,086 1,968 2,055 207,500
2019/08/20 1,915 2,004 1,913 1,992 143,300
2019/08/19 1,985 1,995 1,894 1,904 81,800
2019/08/16 1,980 2,010 1,931 1,960 155,300
2019/08/15 1,870 1,965 1,870 1,957 152,900
2019/08/14 1,961 1,977 1,921 1,949 198,900
2019/08/13 1,805 1,927 1,804 1,909 111,800
2019/08/09 1,905 1,919 1,843 1,843 107,700
2019/08/08 1,928 1,928 1,836 1,903 139,700
2019/08/07 1,960 1,975 1,873 1,917 259,400
2019/08/06 1,797 1,930 1,771 1,909 189,700
2019/08/05 1,863 1,886 1,794 1,871 221,800
2019/08/02 1,821 1,923 1,796 1,893 317,800
2019/08/01 1,917 1,994 1,846 1,864 993,300
2019/07/31 1,619 1,713 1,602 1,677 225,100
2019/07/30 1,620 1,629 1,586 1,619 99,500
2019/07/29 1,645 1,655 1,558 1,595 215,800
2019/07/26 1,529 1,616 1,485 1,608 361,200
2019/07/25 1,392 1,520 1,392 1,514 214,500
2019/07/24 1,402 1,445 1,348 1,385 167,200
2019/07/23 1,360 1,412 1,348 1,393 83,700
2019/07/22 1,320 1,352 1,312 1,338 40,800
2019/07/19 1,300 1,344 1,300 1,343 72,300
2019/07/18 1,319 1,335 1,280 1,293 75,800
2019/07/17 1,317 1,345 1,302 1,341 59,300
2019/07/16 1,335 1,361 1,327 1,330 51,600
2019/07/12 1,400 1,400 1,316 1,355 101,400
2019/07/11 1,419 1,419 1,388 1,399 52,200
2019/07/10 1,382 1,418 1,376 1,409 55,900
2019/07/09 1,425 1,425 1,380 1,395 79,100
2019/07/08 1,426 1,434 1,403 1,427 81,300
2019/07/05 1,417 1,424 1,404 1,422 47,600
2019/07/04 1,436 1,443 1,414 1,432 63,100
2019/07/03 1,490 1,490 1,423 1,427 104,900
2019/07/02 1,490 1,490 1,455 1,484 89,500
2019/07/01 1,450 1,483 1,431 1,479 229,900
2019/06/28 1,367 1,391 1,360 1,367 65,400
2019/06/27 1,364 1,387 1,340 1,381 78,200
2019/06/26 1,376 1,393 1,348 1,351 92,300
2019/06/25 1,432 1,450 1,375 1,399 121,000
2019/06/24 1,480 1,480 1,431 1,440 90,500
2019/06/21 1,544 1,544 1,481 1,491 184,800
2019/06/20 1,411 1,493 1,395 1,491 206,300
2019/06/19 1,390 1,435 1,390 1,420 114,500
2019/06/18 1,361 1,407 1,355 1,378 92,000
2019/06/17 1,383 1,393 1,361 1,367 62,000
2019/06/14 1,383 1,405 1,361 1,390 69,300
2019/06/13 1,410 1,414 1,364 1,379 103,200
2019/06/12 1,425 1,453 1,395 1,420 106,300
2019/06/11 1,433 1,472 1,406 1,430 191,600
2019/06/10 1,377 1,480 1,366 1,463 230,000
2019/06/07 1,307 1,380 1,307 1,363 167,900
2019/06/06 1,303 1,319 1,290 1,304 64,600
2019/06/05 1,298 1,332 1,290 1,322 119,800
2019/06/04 1,250 1,303 1,235 1,282 137,100
2019/06/03 1,285 1,286 1,238 1,240 95,800
2019/05/31 1,320 1,336 1,271 1,291 153,100
2019/05/30 1,295 1,300 1,250 1,300 110,200
2019/05/29 1,300 1,310 1,279 1,294 124,200
2019/05/28 1,305 1,355 1,288 1,346 152,600
2019/05/27 1,267 1,315 1,264 1,305 174,400
2019/05/24 1,356 1,359 1,235 1,277 599,200
2019/05/23 1,533 1,540 1,403 1,413 262,600
2019/05/22 1,578 1,657 1,545 1,549 207,600
2019/05/21 1,521 1,799 1,505 1,592 668,600
2019/05/20 1,501 1,559 1,500 1,549 127,200
2019/05/17 1,495 1,550 1,485 1,540 169,900
2019/05/16 1,550 1,550 1,448 1,467 106,600
2019/05/15 1,537 1,544 1,470 1,513 119,000
2019/05/14 1,500 1,535 1,432 1,493 188,500
2019/05/13 1,392 1,530 1,388 1,500 527,900
2019/05/10 1,830 1,898 1,772 1,775 184,500
2019/05/09 1,816 1,880 1,792 1,870 111,400
2019/05/08 1,788 1,860 1,770 1,818 125,900
2019/05/07 1,861 1,912 1,831 1,852 172,500
2019/04/26 1,901 1,910 1,850 1,889 237,800
2019/04/25 1,918 1,985 1,907 1,975 104,300
2019/04/24 2,000 2,001 1,900 1,928 238,600
2019/04/23 1,981 2,017 1,950 1,981 156,800
2019/04/22 2,090 2,136 1,971 2,016 437,000
2019/04/19 2,026 2,073 1,996 2,048 265,400
2019/04/18 1,986 2,068 1,959 1,965 341,900
2019/04/17 2,073 2,162 2,001 2,036 739,300
2019/04/16 1,950 2,028 1,949 2,027 523,000
2019/04/15 1,850 1,963 1,830 1,930 361,200
2019/04/12 1,869 1,884 1,767 1,787 245,700
2019/04/11 1,894 1,948 1,857 1,870 326,400
2019/04/10 1,875 1,965 1,853 1,868 403,500
2019/04/09 1,930 1,948 1,808 1,915 550,200
2019/04/08 1,850 1,993 1,823 1,938 1,252,500
2019/04/05 1,717 1,757 1,668 1,757 769,200
2019/04/04 1,524 1,683 1,521 1,637 682,200
2019/04/03 1,447 1,532 1,416 1,508 289,600
2019/04/02 1,537 1,551 1,403 1,421 313,900
2019/04/01 1,448 1,537 1,445 1,502 318,600
2019/03/29 1,532 1,552 1,424 1,432 308,900
2019/03/28 1,580 1,598 1,494 1,500 351,700
2019/03/27 1,470 1,650 1,453 1,603 381,800
2019/03/26 1,469 1,512 1,441 1,453 174,900
2019/03/25 1,400 1,460 1,395 1,426 156,400
2019/03/22 1,550 1,550 1,448 1,466 208,300
2019/03/20 1,547 1,606 1,503 1,525 206,500
2019/03/19 1,626 1,626 1,518 1,518 193,500
2019/03/18 1,608 1,656 1,510 1,640 339,400
2019/03/15 1,653 1,739 1,590 1,621 380,900
2019/03/14 1,908 1,934 1,648 1,672 523,600
2019/03/13 1,932 1,939 1,807 1,868 352,600
2019/03/12 1,787 1,970 1,763 1,970 673,900
2019/03/11 1,813 1,864 1,641 1,723 673,900
2019/03/08 1,855 1,910 1,764 1,777 576,500
2019/03/07 2,105 2,139 1,851 1,943 688,700
2019/03/06 2,250 2,292 2,101 2,189 387,200
2019/03/05 2,120 2,247 2,107 2,220 454,100
2019/03/04 2,022 2,328 2,015 2,131 873,400
2019/03/01 1,950 2,048 1,930 1,982 345,900
2019/02/28 1,949 2,150 1,850 1,960 560,200
2019/02/27 1,815 2,000 1,814 1,971 530,200
2019/02/26 1,733 1,793 1,666 1,793 314,700
2019/02/25 1,665 1,745 1,580 1,715 309,200
2019/02/22 1,498 1,680 1,471 1,674 416,700
2019/02/21 1,512 1,555 1,489 1,500 206,200
2019/02/20 1,618 1,720 1,423 1,491 720,000
2019/02/19 1,530 1,598 1,483 1,586 299,000
2019/02/18 1,423 1,577 1,410 1,471 336,400
2019/02/15 1,301 1,374 1,294 1,350 128,900
2019/02/14 1,340 1,395 1,301 1,305 288,900
2019/02/13 1,290 1,322 1,270 1,298 132,800
2019/02/12 1,230 1,347 1,230 1,294 464,900
2019/02/08 1,100 1,163 1,074 1,140 74,400
2019/02/07 1,190 1,190 1,122 1,122 59,900
2019/02/06 1,190 1,190 1,124 1,165 132,200
2019/02/05 1,176 1,199 1,114 1,199 146,800
2019/02/04 1,020 1,239 1,020 1,206 399,300
2019/02/01 1,001 1,021 978 1,020 145,800
2019/01/31 903 917 866 917 12,300
2019/01/30 898 905 881 902 6,600
2019/01/29 906 912 897 902 7,600
2019/01/28 903 918 897 906 5,500
2019/01/25 915 917 896 901 11,700
2019/01/24 901 920 894 900 16,700
2019/01/23 870 887 867 873 3,700
2019/01/22 874 889 869 870 2,200
2019/01/21 869 894 869 874 8,500
2019/01/18 874 896 865 865 22,900
2019/01/17 874 889 867 879 14,900
2019/01/16 880 890 873 880 5,800
2019/01/15 896 896 841 875 15,000
2019/01/11 900 918 870 907 22,800
2019/01/10 839 963 839 860 146,500
2019/01/09 815 816 813 813 1,400
2019/01/08 803 819 803 810 7,200
2019/01/07 824 824 794 818 10,600
2019/01/04 754 764 735 764 12,400

このページの先頭へ