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
2023/12/29 3,175 3,175 3,095 3,095 19,900
2023/12/28 3,140 3,205 3,115 3,155 12,500
2023/12/27 3,100 3,190 3,100 3,155 21,800
2023/12/26 3,120 3,210 3,120 3,125 19,700
2023/12/25 3,130 3,170 3,080 3,150 22,400
2023/12/22 3,130 3,160 3,080 3,095 11,500
2023/12/21 3,130 3,175 3,130 3,135 13,800
2023/12/20 3,245 3,245 3,200 3,200 32,900
2023/12/19 3,105 3,200 3,095 3,200 19,800
2023/12/18 3,055 3,095 3,025 3,090 18,000
2023/12/15 3,035 3,170 3,035 3,085 48,300
2023/12/14 3,205 3,205 3,050 3,060 36,300
2023/12/13 3,065 3,175 3,035 3,170 44,800
2023/12/12 3,230 3,230 3,055 3,065 43,100
2023/12/11 3,300 3,300 3,150 3,175 39,400
2023/12/08 3,360 3,365 3,200 3,250 62,400
2023/12/07 3,350 3,425 3,320 3,360 54,700
2023/12/06 3,320 3,385 3,280 3,380 45,800
2023/12/05 3,300 3,340 3,245 3,280 53,300
2023/12/04 3,320 3,410 3,300 3,330 26,800
2023/12/01 3,320 3,360 3,245 3,305 68,500
2023/11/30 3,290 3,345 3,275 3,330 37,200
2023/11/29 3,240 3,345 3,235 3,280 60,300
2023/11/28 3,260 3,320 3,185 3,240 54,700
2023/11/27 3,240 3,305 3,215 3,240 73,400
2023/11/24 3,295 3,325 3,230 3,260 101,000
2023/11/22 3,055 3,295 3,055 3,285 240,000
2023/11/21 2,824 2,995 2,780 2,990 121,000
2023/11/20 2,824 2,844 2,758 2,816 58,900
2023/11/17 2,852 2,856 2,800 2,852 29,500
2023/11/16 2,882 2,899 2,802 2,865 47,000
2023/11/15 2,903 2,921 2,816 2,905 87,200
2023/11/14 2,827 2,930 2,827 2,902 106,100
2023/11/13 2,574 2,845 2,574 2,780 273,900
2023/11/10 2,613 2,621 2,570 2,595 39,700
2023/11/09 2,590 2,620 2,545 2,617 43,300
2023/11/08 2,600 2,630 2,555 2,588 73,600
2023/11/07 2,579 2,622 2,555 2,600 35,000
2023/11/06 2,531 2,590 2,517 2,578 50,400
2023/11/02 2,490 2,506 2,468 2,499 27,400
2023/11/01 2,475 2,494 2,444 2,454 21,200
2023/10/31 2,442 2,469 2,377 2,454 31,900
2023/10/30 2,438 2,489 2,407 2,445 28,600
2023/10/27 2,385 2,441 2,376 2,429 48,600
2023/10/26 2,452 2,466 2,375 2,385 72,000
2023/10/25 2,546 2,546 2,509 2,509 15,400
2023/10/24 2,511 2,533 2,437 2,528 33,000
2023/10/23 2,508 2,554 2,486 2,511 11,300
2023/10/20 2,500 2,542 2,500 2,525 14,700
2023/10/19 2,527 2,560 2,520 2,520 11,900
2023/10/18 2,580 2,599 2,495 2,577 24,000
2023/10/17 2,581 2,612 2,540 2,580 20,400
2023/10/16 2,532 2,557 2,516 2,531 18,600
2023/10/13 2,637 2,639 2,583 2,583 15,200
2023/10/12 2,595 2,659 2,588 2,659 23,400
2023/10/11 2,581 2,610 2,579 2,588 13,400
2023/10/10 2,609 2,624 2,569 2,581 15,900
2023/10/06 2,580 2,598 2,541 2,562 9,400
2023/10/05 2,500 2,587 2,500 2,587 27,100
2023/10/04 2,506 2,540 2,470 2,470 55,600
2023/10/03 2,614 2,623 2,566 2,566 28,000
2023/10/02 2,663 2,695 2,634 2,639 18,600
2023/09/29 2,683 2,690 2,635 2,652 10,800
2023/09/28 2,669 2,696 2,627 2,682 18,900
2023/09/27 2,669 2,714 2,660 2,714 14,400
2023/09/26 2,716 2,759 2,685 2,685 18,900
2023/09/25 2,660 2,760 2,660 2,723 29,500
2023/09/22 2,568 2,662 2,558 2,655 26,900
2023/09/21 2,647 2,647 2,566 2,593 52,100
2023/09/20 2,694 2,727 2,638 2,646 37,200
2023/09/19 2,670 2,689 2,650 2,682 26,300
2023/09/15 2,611 2,686 2,611 2,672 38,900
2023/09/14 2,584 2,631 2,584 2,611 16,500
2023/09/13 2,602 2,631 2,565 2,583 28,300
2023/09/12 2,600 2,641 2,600 2,612 25,200
2023/09/11 2,631 2,662 2,578 2,579 56,900
2023/09/08 2,592 2,650 2,592 2,638 28,500
2023/09/07 2,699 2,699 2,640 2,640 38,700
2023/09/06 2,771 2,771 2,682 2,690 62,900
2023/09/05 2,660 2,780 2,658 2,770 82,400
2023/09/04 2,633 2,671 2,633 2,656 33,900
2023/09/01 2,616 2,661 2,609 2,626 44,700
2023/08/31 2,660 2,679 2,613 2,621 64,800
2023/08/30 2,569 2,642 2,557 2,640 69,600
2023/08/29 2,518 2,544 2,486 2,519 54,300
2023/08/28 2,526 2,547 2,504 2,517 40,700
2023/08/25 2,512 2,548 2,494 2,520 24,100
2023/08/24 2,592 2,607 2,515 2,555 55,400
2023/08/23 2,483 2,522 2,476 2,522 35,900
2023/08/22 2,503 2,503 2,448 2,476 31,400
2023/08/21 2,500 2,537 2,435 2,456 49,000
2023/08/18 2,480 2,532 2,477 2,478 59,800
2023/08/17 2,466 2,539 2,425 2,513 78,200
2023/08/16 2,537 2,580 2,491 2,501 103,400
2023/08/15 2,611 2,652 2,528 2,566 110,200
2023/08/14 2,680 2,700 2,575 2,575 212,600
2023/08/10 3,025 3,025 2,884 2,908 145,800
2023/08/09 3,025 3,050 2,983 3,045 42,800
2023/08/08 3,140 3,145 3,035 3,050 46,900
2023/08/07 3,045 3,140 3,035 3,140 41,800
2023/08/04 2,985 3,080 2,985 3,065 30,800
2023/08/03 3,020 3,045 2,995 3,005 19,600
2023/08/02 3,100 3,135 3,040 3,065 37,100
2023/08/01 3,035 3,105 3,035 3,100 31,700
2023/07/31 3,025 3,050 2,991 3,020 41,200
2023/07/28 2,955 3,015 2,906 2,977 39,500
2023/07/27 2,965 3,000 2,940 2,987 21,100
2023/07/26 3,000 3,000 2,970 2,976 21,900
2023/07/25 3,070 3,085 2,998 3,000 29,300
2023/07/24 3,025 3,060 3,020 3,050 31,400
2023/07/21 2,977 3,020 2,934 3,005 27,500
2023/07/20 3,020 3,030 2,966 2,980 20,300
2023/07/19 3,055 3,060 2,990 3,020 29,200
2023/07/18 2,960 3,040 2,960 3,025 30,500
2023/07/14 3,000 3,005 2,917 2,935 39,400
2023/07/13 2,972 2,993 2,924 2,993 33,700
2023/07/12 3,075 3,095 2,945 2,949 82,000
2023/07/11 3,100 3,170 3,070 3,080 42,500
2023/07/10 3,070 3,110 3,035 3,080 54,300
2023/07/07 3,055 3,125 3,050 3,090 40,400
2023/07/06 3,090 3,140 3,045 3,105 46,600
2023/07/05 3,200 3,200 3,125 3,155 37,000
2023/07/04 3,230 3,235 3,185 3,220 29,200
2023/07/03 3,200 3,240 3,190 3,240 45,900
2023/06/30 3,165 3,210 3,120 3,160 91,900
2023/06/29 3,065 3,170 3,060 3,125 71,100
2023/06/28 3,070 3,115 3,040 3,075 47,700
2023/06/27 3,070 3,120 2,995 3,065 92,800
2023/06/26 2,931 3,120 2,900 3,115 145,200
2023/06/23 2,848 3,020 2,848 2,961 175,400
2023/06/22 2,804 2,859 2,804 2,837 55,900
2023/06/21 2,816 2,826 2,750 2,825 99,500
2023/06/20 2,859 2,885 2,828 2,845 32,800
2023/06/19 2,903 2,906 2,847 2,868 67,600
2023/06/16 2,891 2,932 2,838 2,903 96,800
2023/06/15 2,802 2,948 2,795 2,930 115,400
2023/06/14 2,881 2,895 2,792 2,820 91,000
2023/06/13 2,883 2,944 2,865 2,902 106,800
2023/06/12 2,850 2,870 2,801 2,843 59,900
2023/06/09 2,875 2,927 2,838 2,855 68,500
2023/06/08 2,880 2,920 2,789 2,845 117,500
2023/06/07 2,966 2,976 2,874 2,930 77,700
2023/06/06 2,900 3,010 2,877 2,966 107,100
2023/06/05 2,954 2,980 2,893 2,934 127,900
2023/06/02 2,846 2,969 2,817 2,948 243,900
2023/06/01 2,752 2,828 2,712 2,796 90,900
2023/05/31 2,783 2,802 2,725 2,748 53,800
2023/05/30 2,736 2,805 2,733 2,802 61,500
2023/05/29 2,878 2,878 2,725 2,744 153,800
2023/05/26 2,689 2,816 2,687 2,801 137,800
2023/05/25 2,616 2,700 2,616 2,660 79,700
2023/05/24 2,532 2,630 2,532 2,616 61,300
2023/05/23 2,562 2,640 2,530 2,560 107,000
2023/05/22 2,600 2,610 2,531 2,550 61,400
2023/05/19 2,640 2,663 2,578 2,591 89,100
2023/05/18 2,694 2,750 2,633 2,635 153,700
2023/05/17 2,521 2,648 2,507 2,618 160,100
2023/05/16 2,452 2,502 2,388 2,490 107,300
2023/05/15 2,420 2,580 2,356 2,421 307,400
2023/05/12 2,328 2,328 2,225 2,237 131,800
2023/05/11 2,277 2,323 2,277 2,292 44,400
2023/05/10 2,318 2,318 2,264 2,287 61,700
2023/05/09 2,353 2,359 2,305 2,327 59,500
2023/05/08 2,359 2,368 2,327 2,334 42,300
2023/05/02 2,364 2,378 2,323 2,359 28,300
2023/05/01 2,320 2,357 2,320 2,357 31,900
2023/04/28 2,330 2,340 2,287 2,314 27,800
2023/04/27 2,241 2,311 2,241 2,305 36,400
2023/04/26 2,273 2,278 2,221 2,270 87,000
2023/04/25 2,340 2,369 2,280 2,292 65,900
2023/04/24 2,333 2,370 2,321 2,338 30,400
2023/04/21 2,342 2,359 2,315 2,328 30,300
2023/04/20 2,329 2,370 2,325 2,342 28,900
2023/04/19 2,389 2,393 2,315 2,345 61,900
2023/04/18 2,388 2,417 2,385 2,391 25,400
2023/04/17 2,380 2,388 2,355 2,378 21,400
2023/04/14 2,434 2,445 2,362 2,389 47,700
2023/04/13 2,410 2,432 2,390 2,420 23,600
2023/04/12 2,400 2,440 2,385 2,418 38,000
2023/04/11 2,449 2,450 2,400 2,421 32,400
2023/04/10 2,385 2,441 2,385 2,429 32,500
2023/04/07 2,341 2,379 2,341 2,370 25,100
2023/04/06 2,380 2,380 2,331 2,334 56,800
2023/04/05 2,445 2,452 2,386 2,400 69,300
2023/04/04 2,517 2,519 2,468 2,479 32,000
2023/04/03 2,568 2,573 2,517 2,519 45,500
2023/03/31 2,533 2,543 2,484 2,520 44,400
2023/03/30 2,445 2,488 2,422 2,483 28,300
2023/03/29 2,432 2,452 2,394 2,442 26,000
2023/03/28 2,447 2,454 2,422 2,436 31,600
2023/03/27 2,443 2,464 2,425 2,451 23,300
2023/03/24 2,441 2,445 2,386 2,445 46,100
2023/03/23 2,448 2,465 2,410 2,443 24,400
2023/03/22 2,491 2,524 2,449 2,469 29,400
2023/03/20 2,499 2,507 2,430 2,430 48,600
2023/03/17 2,467 2,497 2,460 2,476 42,900
2023/03/16 2,380 2,450 2,369 2,432 61,900
2023/03/15 2,488 2,523 2,442 2,449 47,000
2023/03/14 2,528 2,528 2,444 2,468 85,800
2023/03/13 2,570 2,597 2,535 2,559 76,400
2023/03/10 2,696 2,704 2,635 2,635 78,700
2023/03/09 2,695 2,715 2,667 2,707 63,000
2023/03/08 2,599 2,684 2,595 2,665 67,800
2023/03/07 2,636 2,636 2,588 2,617 55,500
2023/03/06 2,609 2,650 2,564 2,630 88,700
2023/03/03 2,589 2,612 2,560 2,575 90,700
2023/03/02 2,560 2,568 2,523 2,539 73,900
2023/03/01 2,588 2,593 2,555 2,580 55,800
2023/02/28 2,659 2,670 2,588 2,603 62,300
2023/02/27 2,550 2,645 2,515 2,624 80,600
2023/02/24 2,549 2,650 2,537 2,561 122,700
2023/02/22 2,552 2,552 2,504 2,520 67,200
2023/02/21 2,577 2,627 2,560 2,587 62,900
2023/02/20 2,640 2,645 2,542 2,577 130,100
2023/02/17 2,732 2,748 2,614 2,621 206,500
2023/02/16 2,743 2,817 2,724 2,780 72,400
2023/02/15 2,782 2,800 2,690 2,747 83,700
2023/02/14 2,723 2,830 2,723 2,782 93,800
2023/02/13 2,770 2,788 2,651 2,692 267,700
2023/02/10 3,115 3,115 2,963 2,963 179,000
2023/02/09 3,030 3,130 3,030 3,115 53,000
2023/02/08 3,100 3,105 3,020 3,040 51,800
2023/02/07 3,090 3,130 3,065 3,110 48,800
2023/02/06 3,140 3,160 3,025 3,075 61,000
2023/02/03 3,075 3,115 3,030 3,105 39,000
2023/02/02 3,080 3,180 3,050 3,075 75,200
2023/02/01 3,090 3,125 3,035 3,035 48,400
2023/01/31 2,995 3,080 2,957 3,070 38,200
2023/01/30 3,070 3,090 2,996 2,997 52,800
2023/01/27 3,100 3,185 3,085 3,095 52,900
2023/01/26 3,185 3,210 3,055 3,085 70,400
2023/01/25 3,050 3,155 3,030 3,095 69,900
2023/01/24 3,025 3,095 3,005 3,075 63,600
2023/01/23 3,025 3,030 2,939 2,977 57,500
2023/01/20 2,932 2,946 2,917 2,937 24,300
2023/01/19 2,930 2,987 2,887 2,949 29,300
2023/01/18 2,934 2,980 2,870 2,960 44,700
2023/01/17 2,880 2,965 2,871 2,919 38,600
2023/01/16 2,930 2,955 2,870 2,881 49,400
2023/01/13 3,065 3,125 2,983 2,998 49,600
2023/01/12 3,100 3,115 3,060 3,080 34,500
2023/01/11 3,135 3,180 3,100 3,105 59,100
2023/01/10 2,998 3,065 2,953 3,065 47,600
2023/01/06 2,950 2,954 2,885 2,915 36,800
2023/01/05 2,905 3,050 2,905 2,950 62,600
2023/01/04 2,930 2,940 2,873 2,882 48,200

このページの先頭へ