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 |