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
2020/12/30 1,884 1,884 1,846 1,864 48,400
2020/12/29 1,825 1,881 1,825 1,877 55,700
2020/12/28 1,833 1,855 1,816 1,825 77,200
2020/12/25 1,841 1,858 1,833 1,850 60,500
2020/12/24 1,883 1,884 1,840 1,858 69,700
2020/12/23 1,825 1,882 1,807 1,882 89,700
2020/12/22 1,856 1,870 1,787 1,787 173,000
2020/12/21 1,890 1,923 1,874 1,887 68,300
2020/12/18 1,958 1,967 1,894 1,902 116,100
2020/12/17 1,961 1,975 1,952 1,961 54,000
2020/12/16 2,004 2,010 1,965 1,973 58,100
2020/12/15 1,999 2,020 1,973 1,986 63,700
2020/12/14 1,984 2,003 1,968 1,991 49,700
2020/12/11 1,983 2,007 1,980 1,984 44,200
2020/12/10 2,007 2,015 1,975 1,988 66,100
2020/12/09 2,050 2,066 2,007 2,025 62,700
2020/12/08 1,954 2,049 1,951 2,049 70,100
2020/12/07 2,033 2,047 1,953 1,975 125,100
2020/12/04 2,050 2,072 1,989 2,024 109,400
2020/12/03 2,075 2,080 2,019 2,062 120,000
2020/12/02 2,100 2,101 2,044 2,062 204,700
2020/12/01 1,989 2,055 1,944 2,005 251,600
2020/11/30 1,901 1,963 1,901 1,930 178,500
2020/11/27 1,880 1,898 1,861 1,892 81,300
2020/11/26 1,836 1,883 1,835 1,880 74,000
2020/11/25 1,906 1,916 1,849 1,856 145,600
2020/11/24 1,898 1,907 1,862 1,895 147,400
2020/11/20 1,823 1,871 1,819 1,858 83,000
2020/11/19 1,860 1,860 1,819 1,838 85,600
2020/11/18 1,840 1,860 1,819 1,845 88,000
2020/11/17 1,899 1,921 1,823 1,825 171,400
2020/11/16 1,895 1,907 1,861 1,874 86,100
2020/11/13 1,900 1,900 1,865 1,870 87,000
2020/11/12 1,898 1,938 1,881 1,900 138,900
2020/11/11 1,854 1,929 1,851 1,900 146,400
2020/11/10 1,963 1,965 1,831 1,861 318,800
2020/11/09 1,925 1,950 1,892 1,923 238,200
2020/11/06 1,970 1,970 1,868 1,890 366,500
2020/11/05 2,001 2,030 1,953 1,971 218,700
2020/11/04 2,062 2,103 1,936 1,974 255,000
2020/11/02 2,013 2,095 1,810 2,012 464,700
2020/10/30 2,220 2,275 2,095 2,119 231,500
2020/10/29 2,132 2,193 2,090 2,174 111,200
2020/10/28 2,181 2,218 2,126 2,153 64,200
2020/10/27 2,096 2,174 2,058 2,171 102,300
2020/10/26 2,145 2,244 2,122 2,156 108,600
2020/10/23 2,200 2,203 2,011 2,168 197,300
2020/10/22 2,252 2,313 2,210 2,220 138,600
2020/10/21 2,440 2,440 2,275 2,275 356,900
2020/10/20 2,329 2,441 2,305 2,411 352,000
2020/10/19 2,264 2,333 2,225 2,330 155,800
2020/10/16 2,316 2,337 2,254 2,270 122,700
2020/10/15 2,353 2,355 2,291 2,343 184,800
2020/10/14 2,308 2,325 2,243 2,325 120,400
2020/10/13 2,301 2,308 2,260 2,305 87,000
2020/10/12 2,305 2,325 2,273 2,301 120,300
2020/10/09 2,240 2,280 2,203 2,280 219,000
2020/10/08 2,344 2,344 2,241 2,277 262,700
2020/10/07 2,301 2,379 2,263 2,350 276,100
2020/10/06 2,282 2,325 2,195 2,300 367,100
2020/10/05 2,150 2,304 2,141 2,237 407,300
2020/10/02 2,125 2,162 2,050 2,087 282,400
2020/09/30 2,051 2,125 2,022 2,071 184,500
2020/09/29 1,970 2,085 1,953 2,060 248,100
2020/09/28 1,960 1,988 1,936 1,960 56,500
2020/09/25 1,918 1,950 1,908 1,934 67,000
2020/09/24 1,941 1,961 1,899 1,905 74,400
2020/09/23 1,969 1,980 1,931 1,969 78,100
2020/09/18 1,888 1,969 1,880 1,959 166,200
2020/09/17 1,853 1,880 1,831 1,875 45,400
2020/09/16 1,821 1,870 1,810 1,865 48,600
2020/09/15 1,876 1,882 1,822 1,835 94,000
2020/09/14 1,860 1,866 1,835 1,851 55,900
2020/09/11 1,840 1,868 1,820 1,856 47,000
2020/09/10 1,890 1,898 1,847 1,851 55,800
2020/09/09 1,860 1,930 1,856 1,871 96,700
2020/09/08 1,870 1,914 1,864 1,904 72,800
2020/09/07 1,905 1,905 1,843 1,856 104,000
2020/09/04 1,905 1,951 1,903 1,907 84,900
2020/09/03 1,920 1,980 1,910 1,971 153,900
2020/09/02 1,925 1,957 1,886 1,893 87,100
2020/09/01 1,880 1,924 1,870 1,924 55,900
2020/08/31 1,900 1,924 1,884 1,899 54,200
2020/08/28 1,975 1,991 1,849 1,862 199,400
2020/08/27 1,928 1,966 1,912 1,954 106,100
2020/08/26 1,902 1,928 1,860 1,928 106,200
2020/08/25 1,960 1,961 1,877 1,888 138,900
2020/08/24 1,869 1,928 1,836 1,914 114,900
2020/08/21 1,860 1,860 1,824 1,845 71,600
2020/08/20 1,840 1,874 1,826 1,870 79,600
2020/08/19 1,849 1,882 1,809 1,827 209,100
2020/08/18 1,929 1,929 1,874 1,889 95,300
2020/08/17 1,909 1,960 1,901 1,930 76,400
2020/08/14 1,995 1,995 1,925 1,937 71,100
2020/08/13 1,974 2,014 1,954 1,963 103,200
2020/08/12 1,926 1,965 1,894 1,940 92,200
2020/08/11 1,950 1,966 1,897 1,927 101,800
2020/08/07 1,863 1,921 1,844 1,910 124,100
2020/08/06 1,834 1,919 1,821 1,863 169,700
2020/08/05 1,860 1,875 1,765 1,829 412,800
2020/08/04 1,998 2,070 1,868 1,940 514,900
2020/08/03 1,910 2,030 1,886 2,030 730,700
2020/07/31 1,606 1,644 1,585 1,630 112,400
2020/07/30 1,600 1,628 1,567 1,600 73,200
2020/07/29 1,670 1,710 1,591 1,603 148,400
2020/07/28 1,632 1,646 1,614 1,622 31,900
2020/07/27 1,675 1,675 1,617 1,622 53,000
2020/07/22 1,626 1,687 1,615 1,671 47,900
2020/07/21 1,614 1,637 1,608 1,625 34,300
2020/07/20 1,602 1,605 1,573 1,588 33,400
2020/07/17 1,615 1,616 1,593 1,602 37,700
2020/07/16 1,625 1,630 1,598 1,605 46,300
2020/07/15 1,620 1,632 1,611 1,627 27,100
2020/07/14 1,586 1,638 1,586 1,618 34,600
2020/07/13 1,600 1,631 1,584 1,620 57,000
2020/07/10 1,658 1,681 1,601 1,602 69,000
2020/07/09 1,702 1,709 1,659 1,672 60,400
2020/07/08 1,717 1,736 1,687 1,715 45,600
2020/07/07 1,730 1,743 1,671 1,685 79,500
2020/07/06 1,680 1,728 1,672 1,721 56,600
2020/07/03 1,659 1,694 1,631 1,693 53,800
2020/07/02 1,728 1,728 1,634 1,645 84,600
2020/07/01 1,723 1,760 1,703 1,704 48,500
2020/06/30 1,780 1,790 1,717 1,735 81,000
2020/06/29 1,759 1,803 1,751 1,775 73,200
2020/06/26 1,860 1,878 1,775 1,799 99,600
2020/06/25 1,856 1,902 1,850 1,862 66,700
2020/06/24 1,876 1,908 1,866 1,881 63,800
2020/06/23 1,920 1,922 1,860 1,874 70,900
2020/06/22 1,883 1,930 1,868 1,905 55,200
2020/06/19 1,910 1,923 1,871 1,885 119,600
2020/06/18 1,821 1,890 1,794 1,884 111,900
2020/06/17 1,800 1,870 1,780 1,838 122,000
2020/06/16 1,769 1,790 1,742 1,752 63,700
2020/06/15 1,793 1,800 1,716 1,719 61,100
2020/06/12 1,704 1,792 1,699 1,787 114,500
2020/06/11 1,884 1,885 1,816 1,816 72,300
2020/06/10 1,821 1,897 1,820 1,884 66,200
2020/06/09 1,883 1,883 1,819 1,823 72,000
2020/06/08 1,938 1,938 1,868 1,883 151,500
2020/06/05 1,833 1,908 1,814 1,894 218,300
2020/06/04 1,822 1,857 1,771 1,793 82,500
2020/06/03 1,840 1,872 1,808 1,814 86,700
2020/06/02 1,836 1,859 1,822 1,823 50,500
2020/06/01 1,805 1,864 1,805 1,833 73,800
2020/05/29 1,784 1,864 1,770 1,831 85,400
2020/05/28 1,825 1,842 1,760 1,785 86,000
2020/05/27 1,810 1,832 1,796 1,825 59,900
2020/05/26 1,885 1,900 1,805 1,823 132,300
2020/05/25 1,851 1,914 1,851 1,880 162,400
2020/05/22 1,712 1,848 1,708 1,824 330,900
2020/05/21 1,701 1,714 1,670 1,708 77,800
2020/05/20 1,701 1,728 1,684 1,689 77,500
2020/05/19 1,705 1,744 1,672 1,691 89,000
2020/05/18 1,620 1,705 1,610 1,698 101,800
2020/05/15 1,649 1,655 1,583 1,635 163,200
2020/05/14 1,693 1,698 1,651 1,661 123,900
2020/05/13 1,715 1,744 1,685 1,710 278,800
2020/05/12 1,819 1,886 1,795 1,875 202,300
2020/05/11 1,788 1,818 1,767 1,797 131,800
2020/05/08 1,734 1,788 1,695 1,751 169,800
2020/05/07 1,588 1,697 1,587 1,694 104,700
2020/05/01 1,625 1,634 1,594 1,602 42,300
2020/04/30 1,660 1,662 1,615 1,627 71,600
2020/04/28 1,577 1,618 1,549 1,615 114,900
2020/04/27 1,523 1,561 1,520 1,559 49,200
2020/04/24 1,530 1,541 1,501 1,520 74,300
2020/04/23 1,572 1,608 1,526 1,544 81,300
2020/04/22 1,560 1,618 1,531 1,565 55,500
2020/04/21 1,665 1,666 1,588 1,591 89,100
2020/04/20 1,665 1,695 1,650 1,659 58,800
2020/04/17 1,685 1,717 1,644 1,671 94,700
2020/04/16 1,660 1,665 1,616 1,662 46,900
2020/04/15 1,630 1,674 1,592 1,649 88,400
2020/04/14 1,551 1,630 1,540 1,611 85,300
2020/04/13 1,590 1,597 1,538 1,551 40,800
2020/04/10 1,590 1,590 1,529 1,578 65,000
2020/04/09 1,620 1,620 1,580 1,590 59,800
2020/04/08 1,500 1,611 1,465 1,610 115,600
2020/04/07 1,500 1,518 1,422 1,487 71,000
2020/04/06 1,358 1,432 1,338 1,422 77,500
2020/04/03 1,423 1,449 1,357 1,378 70,300
2020/04/02 1,450 1,488 1,428 1,437 59,200
2020/04/01 1,538 1,554 1,460 1,484 60,300
2020/03/31 1,589 1,593 1,502 1,516 79,100
2020/03/30 1,474 1,570 1,471 1,570 54,500
2020/03/27 1,630 1,657 1,560 1,564 93,400
2020/03/26 1,605 1,637 1,582 1,598 88,800
2020/03/25 1,695 1,717 1,630 1,668 122,000
2020/03/24 1,621 1,636 1,579 1,615 118,000
2020/03/23 1,600 1,616 1,515 1,581 111,100
2020/03/19 1,640 1,703 1,546 1,600 124,200
2020/03/18 1,560 1,638 1,549 1,601 225,600
2020/03/17 1,357 1,534 1,352 1,500 137,200
2020/03/16 1,430 1,490 1,370 1,387 137,300
2020/03/13 1,275 1,450 1,267 1,382 146,400
2020/03/12 1,386 1,493 1,378 1,387 128,600
2020/03/11 1,522 1,590 1,446 1,446 155,300
2020/03/10 1,312 1,550 1,284 1,521 312,500
2020/03/09 1,505 1,527 1,402 1,426 209,100
2020/03/06 1,658 1,675 1,583 1,613 178,900
2020/03/05 1,698 1,709 1,657 1,668 173,900
2020/03/04 1,517 1,652 1,508 1,645 156,800
2020/03/03 1,729 1,729 1,556 1,556 358,700
2020/03/02 1,510 1,655 1,479 1,584 343,000
2020/02/28 1,423 1,488 1,395 1,399 195,100
2020/02/27 1,605 1,610 1,493 1,523 262,200
2020/02/26 1,644 1,666 1,572 1,622 175,300
2020/02/25 1,610 1,697 1,610 1,670 155,300
2020/02/21 1,798 1,825 1,773 1,773 94,000
2020/02/20 1,870 1,898 1,808 1,813 117,700
2020/02/19 1,779 1,852 1,779 1,833 105,900
2020/02/18 1,862 1,862 1,782 1,804 110,300
2020/02/17 1,815 1,867 1,800 1,852 139,300
2020/02/14 1,931 1,933 1,870 1,880 130,300
2020/02/13 1,948 1,988 1,925 1,958 113,100
2020/02/12 1,944 1,979 1,920 1,928 104,300
2020/02/10 1,961 1,976 1,927 1,935 94,600
2020/02/07 2,021 2,059 1,953 1,982 200,000
2020/02/06 1,990 2,069 1,972 2,045 314,000
2020/02/05 2,007 2,016 1,911 1,956 214,300
2020/02/04 1,996 2,062 1,925 1,950 255,100
2020/02/03 1,805 2,138 1,805 2,046 388,500
2020/01/31 1,862 1,909 1,820 1,889 213,200
2020/01/30 1,932 1,952 1,803 1,814 253,200
2020/01/29 2,060 2,073 1,914 1,914 253,300
2020/01/28 2,004 2,048 1,961 2,035 202,400
2020/01/27 2,023 2,105 2,020 2,038 226,900
2020/01/24 2,224 2,230 2,095 2,107 308,900
2020/01/23 2,340 2,340 2,244 2,247 193,700
2020/01/22 2,336 2,373 2,294 2,350 199,300
2020/01/21 2,295 2,371 2,271 2,367 275,100
2020/01/20 2,299 2,350 2,258 2,277 193,500
2020/01/17 2,290 2,303 2,200 2,245 165,600
2020/01/16 2,230 2,300 2,230 2,248 188,000
2020/01/15 2,190 2,260 2,153 2,227 302,200
2020/01/14 2,082 2,313 2,054 2,213 842,200
2020/01/10 1,887 2,040 1,887 2,032 558,700
2020/01/09 1,842 1,880 1,835 1,875 155,100
2020/01/08 1,858 1,858 1,751 1,805 217,300
2020/01/07 1,846 1,876 1,835 1,872 123,200
2020/01/06 1,868 1,880 1,843 1,845 141,400

このページの先頭へ