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 |
|---|---|---|---|---|---|
| 2024/10/04 | 6,020 | 6,170 | 5,890 | 5,890 | 41,800 |
| 2024/10/03 | 5,950 | 6,040 | 5,850 | 6,040 | 58,100 |
| 2024/10/02 | 5,910 | 5,930 | 5,750 | 5,760 | 52,700 |
| 2024/10/01 | 5,940 | 6,110 | 5,900 | 6,080 | 39,500 |
| 2024/09/30 | 6,000 | 6,140 | 5,950 | 5,950 | 57,300 |
| 2024/09/27 | 6,170 | 6,290 | 6,110 | 6,200 | 48,300 |
| 2024/09/26 | 6,080 | 6,200 | 6,060 | 6,160 | 51,600 |
| 2024/09/25 | 6,090 | 6,200 | 5,970 | 5,980 | 58,900 |
| 2024/09/24 | 6,120 | 6,290 | 6,090 | 6,210 | 91,200 |
| 2024/09/20 | 6,170 | 6,230 | 5,930 | 6,020 | 279,600 |
| 2024/09/19 | 5,880 | 6,050 | 5,880 | 6,020 | 57,800 |
| 2024/09/18 | 5,800 | 5,890 | 5,690 | 5,720 | 30,800 |
| 2024/09/17 | 5,930 | 5,940 | 5,580 | 5,700 | 57,900 |
| 2024/09/13 | 5,840 | 5,930 | 5,790 | 5,870 | 44,700 |
| 2024/09/12 | 5,960 | 5,980 | 5,700 | 5,840 | 74,100 |
| 2024/09/11 | 5,810 | 5,860 | 5,650 | 5,760 | 89,900 |
| 2024/09/10 | 5,800 | 5,880 | 5,700 | 5,830 | 64,000 |
| 2024/09/09 | 5,560 | 5,770 | 5,490 | 5,730 | 80,000 |
| 2024/09/06 | 5,990 | 6,010 | 5,760 | 5,810 | 60,200 |
| 2024/09/05 | 6,000 | 6,100 | 5,890 | 5,950 | 85,900 |
| 2024/09/04 | 6,350 | 6,430 | 6,020 | 6,020 | 187,400 |
| 2024/09/03 | 6,880 | 6,930 | 6,570 | 6,570 | 92,400 |
| 2024/09/02 | 7,200 | 7,240 | 6,870 | 6,880 | 83,300 |
| 2024/08/30 | 6,970 | 7,300 | 6,920 | 7,020 | 235,700 |
| 2024/08/29 | 6,790 | 6,900 | 6,750 | 6,880 | 62,500 |
| 2024/08/28 | 6,810 | 6,970 | 6,770 | 6,970 | 62,600 |
| 2024/08/27 | 6,740 | 6,880 | 6,670 | 6,830 | 82,900 |
| 2024/08/26 | 7,030 | 7,030 | 6,730 | 6,890 | 66,300 |
| 2024/08/23 | 7,090 | 7,090 | 6,920 | 7,030 | 66,900 |
| 2024/08/22 | 7,460 | 7,460 | 7,080 | 7,130 | 85,600 |
| 2024/08/21 | 7,380 | 7,500 | 7,230 | 7,360 | 66,300 |
| 2024/08/20 | 7,390 | 7,680 | 7,350 | 7,510 | 139,400 |
| 2024/08/19 | 7,590 | 7,780 | 7,130 | 7,180 | 165,400 |
| 2024/08/16 | 6,940 | 7,740 | 6,940 | 7,740 | 254,400 |
| 2024/08/15 | 6,870 | 7,060 | 6,720 | 6,740 | 145,000 |
| 2024/08/14 | 6,970 | 7,150 | 6,740 | 6,920 | 211,500 |
| 2024/08/13 | 7,510 | 7,820 | 6,700 | 6,950 | 357,800 |
| 2024/08/09 | 7,390 | 7,690 | 6,850 | 7,060 | 181,500 |
| 2024/08/08 | 6,420 | 6,810 | 6,420 | 6,690 | 105,700 |
| 2024/08/07 | 5,900 | 6,780 | 5,900 | 6,520 | 120,300 |
| 2024/08/06 | 6,100 | 6,220 | 5,820 | 6,040 | 205,800 |
| 2024/08/05 | 6,050 | 6,320 | 5,650 | 5,650 | 174,300 |
| 2024/08/02 | 7,420 | 7,500 | 7,090 | 7,150 | 143,800 |
| 2024/08/01 | 8,150 | 8,240 | 7,790 | 7,820 | 61,900 |
| 2024/07/31 | 7,990 | 8,230 | 7,920 | 8,220 | 36,500 |
| 2024/07/30 | 8,170 | 8,290 | 8,070 | 8,140 | 36,400 |
| 2024/07/29 | 8,260 | 8,280 | 8,140 | 8,210 | 35,500 |
| 2024/07/26 | 7,860 | 8,180 | 7,840 | 8,010 | 46,700 |
| 2024/07/25 | 8,080 | 8,200 | 7,940 | 8,010 | 62,600 |
| 2024/07/24 | 8,510 | 8,710 | 8,360 | 8,380 | 35,500 |
| 2024/07/23 | 8,340 | 8,670 | 8,340 | 8,530 | 44,800 |
| 2024/07/22 | 8,510 | 8,520 | 8,190 | 8,190 | 72,400 |
| 2024/07/19 | 8,590 | 8,710 | 8,530 | 8,600 | 37,400 |
| 2024/07/18 | 8,650 | 8,870 | 8,610 | 8,630 | 71,500 |
| 2024/07/17 | 9,160 | 9,180 | 8,890 | 8,950 | 46,600 |
| 2024/07/16 | 8,820 | 9,210 | 8,790 | 9,110 | 69,100 |
| 2024/07/12 | 8,760 | 8,820 | 8,520 | 8,790 | 78,500 |
| 2024/07/11 | 9,430 | 9,480 | 8,580 | 8,800 | 211,000 |
| 2024/07/10 | 9,280 | 9,470 | 9,250 | 9,430 | 67,100 |
| 2024/07/09 | 9,140 | 9,280 | 9,090 | 9,220 | 53,400 |
| 2024/07/08 | 8,980 | 9,220 | 8,970 | 9,090 | 53,200 |
| 2024/07/05 | 9,130 | 9,180 | 8,890 | 8,910 | 78,100 |
| 2024/07/04 | 8,530 | 9,180 | 8,530 | 9,130 | 123,800 |
| 2024/07/03 | 8,950 | 9,020 | 8,820 | 8,830 | 68,800 |
| 2024/07/02 | 8,390 | 8,960 | 8,340 | 8,950 | 74,600 |
| 2024/07/01 | 8,770 | 8,810 | 8,370 | 8,370 | 66,400 |
| 2024/06/28 | 8,790 | 8,810 | 8,520 | 8,670 | 45,200 |
| 2024/06/27 | 8,490 | 8,650 | 8,480 | 8,650 | 49,900 |
| 2024/06/26 | 8,340 | 8,530 | 8,290 | 8,530 | 52,700 |
| 2024/06/25 | 8,350 | 8,370 | 8,160 | 8,280 | 26,100 |
| 2024/06/24 | 8,220 | 8,450 | 8,170 | 8,280 | 39,900 |
| 2024/06/21 | 8,300 | 8,450 | 8,220 | 8,290 | 49,700 |
| 2024/06/20 | 7,940 | 8,290 | 7,940 | 8,260 | 71,700 |
| 2024/06/19 | 8,480 | 8,550 | 7,780 | 7,920 | 133,800 |
| 2024/06/18 | 8,090 | 8,350 | 7,980 | 8,350 | 63,300 |
| 2024/06/17 | 8,020 | 8,110 | 7,910 | 8,070 | 46,100 |
| 2024/06/14 | 7,750 | 8,320 | 7,700 | 8,170 | 88,000 |
| 2024/06/13 | 8,000 | 8,030 | 7,810 | 7,830 | 58,300 |
| 2024/06/12 | 8,250 | 8,370 | 7,860 | 7,930 | 114,000 |
| 2024/06/11 | 7,820 | 8,160 | 7,750 | 8,160 | 80,200 |
| 2024/06/10 | 7,710 | 7,950 | 7,640 | 7,780 | 53,000 |
| 2024/06/07 | 7,560 | 7,740 | 7,480 | 7,680 | 56,900 |
| 2024/06/06 | 7,490 | 7,750 | 7,430 | 7,620 | 64,000 |
| 2024/06/05 | 7,430 | 7,670 | 7,220 | 7,390 | 79,500 |
| 2024/06/04 | 7,820 | 7,920 | 7,460 | 7,580 | 147,400 |
| 2024/06/03 | 6,900 | 7,850 | 6,900 | 7,770 | 214,100 |
| 2024/05/31 | 6,590 | 6,900 | 6,550 | 6,900 | 47,900 |
| 2024/05/30 | 6,550 | 6,680 | 6,410 | 6,560 | 49,300 |
| 2024/05/29 | 6,670 | 6,780 | 6,600 | 6,630 | 28,700 |
| 2024/05/28 | 6,700 | 6,820 | 6,700 | 6,740 | 24,100 |
| 2024/05/27 | 6,800 | 6,830 | 6,600 | 6,670 | 24,600 |
| 2024/05/24 | 6,850 | 6,850 | 6,720 | 6,730 | 16,300 |
| 2024/05/23 | 7,020 | 7,100 | 6,810 | 6,850 | 41,400 |
| 2024/05/22 | 6,920 | 6,920 | 6,700 | 6,780 | 27,000 |
| 2024/05/21 | 6,650 | 6,960 | 6,630 | 6,840 | 50,500 |
| 2024/05/20 | 6,750 | 6,780 | 6,620 | 6,700 | 30,700 |
| 2024/05/17 | 6,800 | 6,850 | 6,530 | 6,780 | 60,200 |
| 2024/05/16 | 6,920 | 7,010 | 6,600 | 6,810 | 119,700 |
| 2024/05/15 | 6,670 | 7,150 | 6,450 | 6,890 | 242,500 |
| 2024/05/14 | 6,230 | 7,000 | 6,230 | 6,530 | 285,700 |
| 2024/05/13 | 5,830 | 6,030 | 5,830 | 6,030 | 113,500 |
| 2024/05/10 | 4,985 | 5,070 | 4,935 | 5,030 | 85,900 |
| 2024/05/09 | 5,010 | 5,150 | 4,990 | 5,020 | 33,800 |
| 2024/05/08 | 4,925 | 5,080 | 4,875 | 4,990 | 37,500 |
| 2024/05/07 | 4,985 | 5,050 | 4,835 | 4,915 | 52,300 |
| 2024/05/02 | 4,890 | 4,930 | 4,850 | 4,890 | 21,100 |
| 2024/05/01 | 4,925 | 4,995 | 4,890 | 4,930 | 18,600 |
| 2024/04/30 | 4,980 | 5,040 | 4,915 | 4,980 | 26,000 |
| 2024/04/26 | 4,850 | 4,925 | 4,820 | 4,870 | 27,800 |
| 2024/04/25 | 4,925 | 4,940 | 4,825 | 4,850 | 34,500 |
| 2024/04/24 | 4,885 | 4,970 | 4,845 | 4,970 | 51,100 |
| 2024/04/23 | 4,765 | 4,840 | 4,615 | 4,720 | 61,300 |
| 2024/04/22 | 4,945 | 4,945 | 4,595 | 4,695 | 145,100 |
| 2024/04/19 | 5,210 | 5,210 | 4,885 | 4,990 | 91,800 |
| 2024/04/18 | 5,250 | 5,320 | 5,120 | 5,240 | 18,300 |
| 2024/04/17 | 5,230 | 5,400 | 5,170 | 5,250 | 30,300 |
| 2024/04/16 | 5,260 | 5,330 | 5,170 | 5,210 | 42,800 |
| 2024/04/15 | 5,350 | 5,450 | 5,280 | 5,330 | 32,000 |
| 2024/04/12 | 5,340 | 5,480 | 5,310 | 5,450 | 53,000 |
| 2024/04/11 | 5,200 | 5,270 | 5,140 | 5,240 | 26,500 |
| 2024/04/10 | 5,120 | 5,440 | 5,090 | 5,300 | 56,300 |
| 2024/04/09 | 4,995 | 5,120 | 4,995 | 5,090 | 26,200 |
| 2024/04/08 | 5,050 | 5,090 | 4,920 | 4,955 | 50,700 |
| 2024/04/05 | 4,970 | 5,050 | 4,960 | 5,010 | 25,200 |
| 2024/04/04 | 5,160 | 5,160 | 5,040 | 5,080 | 40,100 |
| 2024/04/03 | 5,060 | 5,130 | 4,950 | 5,080 | 50,500 |
| 2024/04/02 | 5,170 | 5,230 | 5,070 | 5,130 | 38,600 |
| 2024/04/01 | 5,430 | 5,430 | 5,160 | 5,220 | 31,800 |
| 2024/03/29 | 5,160 | 5,370 | 5,150 | 5,330 | 42,100 |
| 2024/03/28 | 5,250 | 5,300 | 5,140 | 5,150 | 42,400 |
| 2024/03/27 | 5,180 | 5,270 | 5,090 | 5,200 | 62,400 |
| 2024/03/26 | 5,220 | 5,480 | 5,210 | 5,210 | 45,900 |
| 2024/03/25 | 5,320 | 5,420 | 5,180 | 5,190 | 35,600 |
| 2024/03/22 | 5,140 | 5,350 | 5,100 | 5,310 | 51,600 |
| 2024/03/21 | 5,110 | 5,180 | 5,050 | 5,170 | 39,700 |
| 2024/03/19 | 5,060 | 5,060 | 4,930 | 4,990 | 50,100 |
| 2024/03/18 | 5,000 | 5,130 | 4,980 | 5,090 | 29,500 |
| 2024/03/15 | 4,970 | 5,040 | 4,915 | 5,000 | 29,900 |
| 2024/03/14 | 5,040 | 5,090 | 4,785 | 4,970 | 83,100 |
| 2024/03/13 | 5,210 | 5,220 | 5,000 | 5,030 | 42,900 |
| 2024/03/12 | 4,985 | 5,100 | 4,940 | 5,080 | 44,700 |
| 2024/03/11 | 4,910 | 5,010 | 4,800 | 4,985 | 76,700 |
| 2024/03/08 | 5,150 | 5,300 | 5,150 | 5,160 | 43,000 |
| 2024/03/07 | 5,450 | 5,490 | 5,160 | 5,180 | 78,200 |
| 2024/03/06 | 5,470 | 5,510 | 5,360 | 5,410 | 46,100 |
| 2024/03/05 | 5,100 | 5,480 | 5,080 | 5,450 | 118,800 |
| 2024/03/04 | 5,190 | 5,250 | 5,130 | 5,130 | 42,500 |
| 2024/03/01 | 5,170 | 5,260 | 5,150 | 5,190 | 35,400 |
| 2024/02/29 | 5,120 | 5,210 | 5,030 | 5,160 | 68,800 |
| 2024/02/28 | 5,340 | 5,340 | 5,180 | 5,240 | 53,400 |
| 2024/02/27 | 5,150 | 5,370 | 5,090 | 5,360 | 60,600 |
| 2024/02/26 | 5,420 | 5,420 | 5,140 | 5,160 | 91,000 |
| 2024/02/22 | 5,470 | 5,540 | 5,220 | 5,320 | 140,100 |
| 2024/02/21 | 5,040 | 5,080 | 4,900 | 5,070 | 84,600 |
| 2024/02/20 | 5,000 | 5,140 | 4,960 | 5,050 | 107,500 |
| 2024/02/19 | 5,140 | 5,270 | 5,020 | 5,100 | 108,700 |
| 2024/02/16 | 5,400 | 5,490 | 5,200 | 5,260 | 120,500 |
| 2024/02/15 | 5,200 | 5,450 | 5,010 | 5,400 | 358,900 |
| 2024/02/14 | 4,920 | 5,200 | 4,900 | 5,200 | 338,500 |
| 2024/02/13 | 4,500 | 4,500 | 4,500 | 4,500 | 42,000 |
| 2024/02/09 | 3,775 | 3,910 | 3,770 | 3,800 | 92,800 |
| 2024/02/08 | 3,790 | 3,820 | 3,715 | 3,790 | 52,700 |
| 2024/02/07 | 3,815 | 3,870 | 3,760 | 3,775 | 56,000 |
| 2024/02/06 | 3,730 | 3,845 | 3,710 | 3,815 | 62,200 |
| 2024/02/05 | 3,760 | 3,790 | 3,705 | 3,725 | 55,500 |
| 2024/02/02 | 3,645 | 3,740 | 3,580 | 3,720 | 128,100 |
| 2024/02/01 | 3,625 | 3,775 | 3,575 | 3,620 | 136,500 |
| 2024/01/31 | 3,625 | 3,630 | 3,535 | 3,615 | 67,900 |
| 2024/01/30 | 3,480 | 3,645 | 3,415 | 3,625 | 106,700 |
| 2024/01/29 | 3,540 | 3,540 | 3,410 | 3,410 | 46,800 |
| 2024/01/26 | 3,580 | 3,590 | 3,470 | 3,470 | 58,300 |
| 2024/01/25 | 3,580 | 3,645 | 3,540 | 3,635 | 55,300 |
| 2024/01/24 | 3,630 | 3,655 | 3,550 | 3,585 | 53,600 |
| 2024/01/23 | 3,760 | 3,760 | 3,610 | 3,620 | 99,600 |
| 2024/01/22 | 3,795 | 3,800 | 3,660 | 3,760 | 117,500 |
| 2024/01/19 | 3,570 | 3,695 | 3,480 | 3,695 | 124,300 |
| 2024/01/18 | 3,460 | 3,580 | 3,410 | 3,540 | 78,200 |
| 2024/01/17 | 3,545 | 3,545 | 3,425 | 3,455 | 87,700 |
| 2024/01/16 | 3,435 | 3,550 | 3,415 | 3,530 | 92,400 |
| 2024/01/15 | 3,485 | 3,485 | 3,355 | 3,365 | 39,100 |
| 2024/01/12 | 3,335 | 3,475 | 3,300 | 3,430 | 74,200 |
| 2024/01/11 | 3,225 | 3,345 | 3,185 | 3,305 | 50,600 |
| 2024/01/10 | 3,185 | 3,210 | 3,145 | 3,210 | 26,000 |
| 2024/01/09 | 3,140 | 3,235 | 3,140 | 3,190 | 28,500 |
| 2024/01/05 | 3,195 | 3,195 | 3,115 | 3,115 | 17,700 |
| 2024/01/04 | 3,040 | 3,205 | 2,941 | 3,195 | 29,000 |