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
2021/12/30 1,730 1,736 1,695 1,724 28,800
2021/12/29 1,619 1,741 1,619 1,722 73,600
2021/12/28 1,616 1,629 1,603 1,610 45,200
2021/12/27 1,652 1,652 1,607 1,609 14,800
2021/12/24 1,623 1,660 1,623 1,652 19,300
2021/12/23 1,609 1,637 1,609 1,623 22,600
2021/12/22 1,591 1,635 1,591 1,609 21,600
2021/12/21 1,602 1,615 1,587 1,603 26,800
2021/12/20 1,633 1,649 1,600 1,602 24,500
2021/12/17 1,649 1,649 1,628 1,635 8,100
2021/12/16 1,680 1,680 1,645 1,646 14,000
2021/12/15 1,618 1,665 1,610 1,652 40,200
2021/12/14 1,659 1,659 1,612 1,618 10,300
2021/12/13 1,680 1,681 1,637 1,651 31,600
2021/12/10 1,665 1,667 1,628 1,640 17,700
2021/12/09 1,720 1,720 1,672 1,672 13,700
2021/12/08 1,700 1,722 1,670 1,707 35,300
2021/12/07 1,625 1,682 1,625 1,673 29,400
2021/12/06 1,641 1,700 1,618 1,623 48,100
2021/12/03 1,580 1,682 1,561 1,675 48,100
2021/12/02 1,650 1,687 1,587 1,591 64,500
2021/12/01 1,708 1,710 1,653 1,672 75,000
2021/11/30 1,742 1,764 1,719 1,727 40,800
2021/11/29 1,685 1,749 1,685 1,716 51,200
2021/11/26 1,713 1,755 1,694 1,740 67,000
2021/11/25 1,733 1,759 1,727 1,727 15,600
2021/11/24 1,761 1,769 1,725 1,732 25,200
2021/11/22 1,737 1,783 1,693 1,782 58,100
2021/11/19 1,778 1,778 1,741 1,747 23,700
2021/11/18 1,750 1,774 1,737 1,765 48,700
2021/11/17 1,730 1,754 1,721 1,749 44,200
2021/11/16 1,728 1,730 1,708 1,730 44,800
2021/11/15 1,729 1,732 1,705 1,728 37,000
2021/11/12 1,680 1,708 1,679 1,703 26,900
2021/11/11 1,666 1,687 1,635 1,685 27,100
2021/11/10 1,700 1,714 1,655 1,658 45,400
2021/11/09 1,690 1,731 1,675 1,716 54,700
2021/11/08 1,717 1,733 1,685 1,690 46,200
2021/11/05 1,672 1,700 1,651 1,698 32,900
2021/11/04 1,703 1,715 1,620 1,672 64,200
2021/11/02 1,666 1,709 1,623 1,703 198,500
2021/11/01 1,550 1,665 1,547 1,665 384,000
2021/10/29 1,375 1,375 1,354 1,365 16,900
2021/10/28 1,351 1,370 1,351 1,364 12,400
2021/10/27 1,358 1,358 1,350 1,358 7,800
2021/10/26 1,339 1,353 1,339 1,348 20,700
2021/10/25 1,363 1,363 1,340 1,346 18,400
2021/10/22 1,355 1,381 1,347 1,360 28,600
2021/10/21 1,382 1,382 1,356 1,356 12,900
2021/10/20 1,391 1,398 1,378 1,386 10,800
2021/10/19 1,370 1,393 1,370 1,392 6,600
2021/10/18 1,366 1,379 1,366 1,366 13,600
2021/10/15 1,342 1,374 1,341 1,366 13,800
2021/10/14 1,340 1,360 1,336 1,337 15,900
2021/10/13 1,360 1,371 1,345 1,346 13,900
2021/10/12 1,393 1,393 1,369 1,379 10,800
2021/10/11 1,387 1,410 1,384 1,385 19,200
2021/10/08 1,377 1,407 1,377 1,387 7,800
2021/10/07 1,400 1,410 1,375 1,375 16,100
2021/10/06 1,364 1,424 1,364 1,400 59,800
2021/10/05 1,360 1,375 1,306 1,336 83,100
2021/10/04 1,463 1,463 1,392 1,398 45,800
2021/10/01 1,467 1,474 1,444 1,445 11,700
2021/09/30 1,471 1,482 1,455 1,467 14,000
2021/09/29 1,457 1,472 1,453 1,472 12,400
2021/09/28 1,490 1,490 1,460 1,484 8,400
2021/09/27 1,489 1,498 1,478 1,480 12,600
2021/09/24 1,480 1,494 1,468 1,486 15,400
2021/09/22 1,475 1,484 1,440 1,450 23,200
2021/09/21 1,463 1,493 1,463 1,484 17,400
2021/09/17 1,489 1,525 1,489 1,514 17,300
2021/09/16 1,535 1,535 1,489 1,505 19,300
2021/09/15 1,560 1,560 1,522 1,531 12,100
2021/09/14 1,544 1,552 1,527 1,549 15,300
2021/09/13 1,515 1,549 1,515 1,545 18,900
2021/09/10 1,507 1,520 1,502 1,520 16,200
2021/09/09 1,499 1,510 1,492 1,505 12,800
2021/09/08 1,490 1,500 1,485 1,499 8,700
2021/09/07 1,508 1,525 1,491 1,493 31,400
2021/09/06 1,464 1,502 1,457 1,501 27,600
2021/09/03 1,457 1,461 1,430 1,454 21,700
2021/09/02 1,445 1,467 1,434 1,447 18,300
2021/09/01 1,465 1,465 1,433 1,445 17,700
2021/08/31 1,430 1,452 1,430 1,452 15,400
2021/08/30 1,413 1,431 1,408 1,430 12,400
2021/08/27 1,416 1,426 1,411 1,412 5,300
2021/08/26 1,414 1,430 1,414 1,426 7,100
2021/08/25 1,441 1,441 1,420 1,423 10,500
2021/08/24 1,438 1,465 1,432 1,432 18,000
2021/08/23 1,415 1,464 1,400 1,431 26,500
2021/08/20 1,453 1,483 1,406 1,406 37,700
2021/08/19 1,428 1,486 1,421 1,453 52,900
2021/08/18 1,366 1,434 1,366 1,427 47,100
2021/08/17 1,400 1,405 1,373 1,374 33,700
2021/08/16 1,416 1,416 1,370 1,395 25,800
2021/08/13 1,389 1,406 1,380 1,406 17,700
2021/08/12 1,376 1,402 1,368 1,386 25,200
2021/08/11 1,400 1,400 1,369 1,393 24,300
2021/08/10 1,375 1,399 1,356 1,399 23,800
2021/08/06 1,361 1,375 1,331 1,375 36,400
2021/08/05 1,336 1,372 1,336 1,339 59,700
2021/08/04 1,395 1,399 1,349 1,349 50,400
2021/08/03 1,371 1,405 1,371 1,395 41,300
2021/08/02 1,385 1,421 1,361 1,382 144,900
2021/07/30 1,485 1,499 1,475 1,475 36,300
2021/07/29 1,482 1,510 1,479 1,503 28,900
2021/07/28 1,481 1,494 1,481 1,482 20,200
2021/07/27 1,496 1,506 1,481 1,492 8,300
2021/07/26 1,486 1,508 1,485 1,499 18,900
2021/07/21 1,507 1,507 1,461 1,475 29,900
2021/07/20 1,480 1,502 1,476 1,477 30,900
2021/07/19 1,503 1,515 1,487 1,492 29,200
2021/07/16 1,503 1,515 1,490 1,504 17,600
2021/07/15 1,540 1,540 1,506 1,518 26,700
2021/07/14 1,557 1,561 1,538 1,538 21,700
2021/07/13 1,559 1,574 1,555 1,557 20,000
2021/07/12 1,551 1,568 1,528 1,553 38,500
2021/07/09 1,477 1,515 1,470 1,511 90,700
2021/07/08 1,565 1,576 1,508 1,517 58,600
2021/07/07 1,560 1,581 1,555 1,567 25,300
2021/07/06 1,570 1,575 1,561 1,573 15,000
2021/07/05 1,582 1,595 1,567 1,570 46,100
2021/07/02 1,587 1,600 1,585 1,594 11,800
2021/07/01 1,601 1,603 1,576 1,589 19,300
2021/06/30 1,600 1,612 1,593 1,601 16,600
2021/06/29 1,600 1,600 1,583 1,600 17,500
2021/06/28 1,576 1,599 1,572 1,599 31,600
2021/06/25 1,566 1,582 1,566 1,576 16,500
2021/06/24 1,569 1,574 1,553 1,566 17,300
2021/06/23 1,577 1,579 1,560 1,569 19,400
2021/06/22 1,559 1,576 1,555 1,566 16,900
2021/06/21 1,566 1,566 1,545 1,549 55,300
2021/06/18 1,635 1,639 1,597 1,599 25,700
2021/06/17 1,647 1,648 1,622 1,627 23,800
2021/06/16 1,639 1,650 1,633 1,647 21,300
2021/06/15 1,638 1,639 1,625 1,639 23,200
2021/06/14 1,613 1,628 1,608 1,627 44,300
2021/06/11 1,583 1,614 1,583 1,612 51,300
2021/06/10 1,580 1,592 1,569 1,587 36,000
2021/06/09 1,568 1,591 1,562 1,586 52,000
2021/06/08 1,558 1,568 1,542 1,568 74,100
2021/06/07 1,577 1,584 1,560 1,563 46,800
2021/06/04 1,583 1,583 1,568 1,573 26,600
2021/06/03 1,598 1,598 1,567 1,577 56,500
2021/06/02 1,607 1,607 1,585 1,585 24,700
2021/06/01 1,600 1,606 1,584 1,606 23,000
2021/05/31 1,592 1,603 1,590 1,595 24,200
2021/05/28 1,600 1,604 1,585 1,592 27,000
2021/05/27 1,587 1,592 1,579 1,585 26,900
2021/05/26 1,598 1,602 1,586 1,587 26,500
2021/05/25 1,593 1,608 1,591 1,598 23,800
2021/05/24 1,609 1,621 1,593 1,593 68,200
2021/05/21 1,660 1,661 1,614 1,624 51,700
2021/05/20 1,582 1,640 1,582 1,624 49,400
2021/05/19 1,580 1,610 1,580 1,595 27,800
2021/05/18 1,590 1,610 1,590 1,608 32,700
2021/05/17 1,635 1,635 1,577 1,597 72,500
2021/05/14 1,590 1,625 1,584 1,602 68,800
2021/05/13 1,616 1,620 1,556 1,563 183,900
2021/05/12 1,716 1,758 1,635 1,666 386,400
2021/05/11 1,852 1,859 1,832 1,851 89,900
2021/05/10 1,877 1,877 1,848 1,860 56,300
2021/05/07 1,854 1,882 1,832 1,877 66,200
2021/05/06 1,839 1,855 1,819 1,854 58,500
2021/04/30 1,835 1,858 1,809 1,812 67,300
2021/04/28 1,850 1,868 1,827 1,849 68,200
2021/04/27 1,875 1,876 1,830 1,839 70,900
2021/04/26 1,790 1,895 1,779 1,873 155,100
2021/04/23 1,763 1,807 1,756 1,800 50,000
2021/04/22 1,800 1,801 1,756 1,763 48,700
2021/04/21 1,822 1,837 1,760 1,767 123,200
2021/04/20 1,873 1,890 1,856 1,858 69,700
2021/04/19 1,839 1,912 1,835 1,899 167,700
2021/04/16 1,822 1,832 1,806 1,821 28,700
2021/04/15 1,795 1,823 1,791 1,817 27,300
2021/04/14 1,819 1,824 1,793 1,799 35,300
2021/04/13 1,794 1,827 1,794 1,812 25,500
2021/04/12 1,850 1,850 1,813 1,824 32,000
2021/04/09 1,806 1,827 1,797 1,824 35,300
2021/04/08 1,820 1,825 1,795 1,805 36,200
2021/04/07 1,806 1,831 1,805 1,822 27,600
2021/04/06 1,860 1,870 1,803 1,805 48,200
2021/04/05 1,856 1,883 1,851 1,851 62,600
2021/04/02 1,829 1,856 1,818 1,849 77,000
2021/04/01 1,800 1,824 1,799 1,813 25,400
2021/03/31 1,816 1,823 1,795 1,798 20,000
2021/03/30 1,820 1,832 1,806 1,824 29,800
2021/03/29 1,845 1,845 1,814 1,828 35,900
2021/03/26 1,801 1,822 1,793 1,822 23,500
2021/03/25 1,769 1,805 1,766 1,805 23,800
2021/03/24 1,792 1,804 1,754 1,769 64,000
2021/03/23 1,851 1,857 1,814 1,815 53,900
2021/03/22 1,844 1,865 1,837 1,849 82,100
2021/03/19 1,829 1,841 1,793 1,837 88,700
2021/03/18 1,824 1,833 1,798 1,827 73,400
2021/03/17 1,805 1,825 1,796 1,816 37,100
2021/03/16 1,811 1,811 1,780 1,809 51,600
2021/03/15 1,800 1,828 1,795 1,810 87,500
2021/03/12 1,750 1,783 1,746 1,763 35,000
2021/03/11 1,755 1,758 1,722 1,745 34,600
2021/03/10 1,729 1,757 1,715 1,748 46,500
2021/03/09 1,677 1,715 1,644 1,715 63,900
2021/03/08 1,699 1,709 1,665 1,677 35,900
2021/03/05 1,641 1,675 1,613 1,669 68,500
2021/03/04 1,675 1,676 1,630 1,657 68,200
2021/03/03 1,700 1,712 1,680 1,696 35,100
2021/03/02 1,728 1,744 1,691 1,701 42,800
2021/03/01 1,685 1,710 1,675 1,709 44,400
2021/02/26 1,686 1,703 1,653 1,685 69,200
2021/02/25 1,731 1,731 1,709 1,709 30,400
2021/02/24 1,740 1,744 1,700 1,701 50,900
2021/02/22 1,716 1,745 1,712 1,745 40,000
2021/02/19 1,750 1,756 1,695 1,707 188,400
2021/02/18 1,834 1,834 1,773 1,774 107,600
2021/02/17 1,810 1,829 1,803 1,824 56,900
2021/02/16 1,823 1,830 1,803 1,806 95,200
2021/02/15 1,860 1,860 1,816 1,822 74,800
2021/02/12 1,820 1,859 1,813 1,857 80,800
2021/02/10 1,839 1,839 1,817 1,820 44,700
2021/02/09 1,810 1,832 1,795 1,831 86,400
2021/02/08 1,820 1,821 1,797 1,806 96,800
2021/02/05 1,837 1,850 1,815 1,821 74,800
2021/02/04 1,828 1,848 1,811 1,848 81,200
2021/02/03 1,877 1,879 1,820 1,827 91,700
2021/02/02 1,808 1,890 1,796 1,847 182,000
2021/02/01 1,800 1,847 1,750 1,808 377,600
2021/01/29 2,021 2,025 1,895 1,897 267,700
2021/01/28 1,971 2,038 1,960 2,009 105,200
2021/01/27 2,058 2,058 2,004 2,043 76,600
2021/01/26 2,093 2,097 2,038 2,046 108,000
2021/01/25 2,079 2,103 2,054 2,085 140,400
2021/01/22 2,030 2,062 2,005 2,058 121,200
2021/01/21 1,981 2,034 1,979 2,034 89,900
2021/01/20 2,030 2,030 1,972 1,990 119,900
2021/01/19 2,055 2,076 2,007 2,009 129,900
2021/01/18 1,994 2,043 1,982 2,038 104,500
2021/01/15 2,019 2,022 1,975 1,994 129,500
2021/01/14 2,006 2,051 1,961 1,979 155,400
2021/01/13 2,000 2,030 1,979 2,005 149,200
2021/01/12 1,950 1,992 1,934 1,992 129,700
2021/01/08 1,900 1,946 1,892 1,942 109,800
2021/01/07 1,900 1,912 1,883 1,891 39,800
2021/01/06 1,878 1,930 1,870 1,881 72,100
2021/01/05 1,835 1,880 1,826 1,878 44,500
2021/01/04 1,879 1,880 1,823 1,860 62,200

このページの先頭へ