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
2026/03/27 18,310 18,700 17,960 18,500 130,100
2026/03/26 19,940 20,060 18,900 19,110 84,500
2026/03/25 20,330 20,410 19,170 19,690 155,000
2026/03/24 19,500 19,570 17,990 18,370 139,300
2026/03/23 18,950 19,330 18,210 18,420 221,300
2026/03/19 20,060 20,830 19,870 20,060 221,800
2026/03/18 20,670 21,050 19,670 20,130 286,600
2026/03/17 24,220 24,220 20,470 20,470 351,600
2026/03/16 22,550 23,850 22,440 23,720 179,300
2026/03/13 22,780 23,560 22,730 22,820 172,200
2026/03/12 23,030 23,800 22,600 23,490 226,300
2026/03/11 22,790 24,310 22,660 23,650 255,400
2026/03/10 22,740 23,300 21,560 21,790 318,500
2026/03/09 22,380 22,670 20,070 21,530 404,300
2026/03/06 23,230 24,650 22,920 24,380 272,400
2026/03/05 23,900 25,660 23,510 23,940 484,000
2026/03/04 21,750 23,650 21,270 21,900 466,200
2026/03/03 23,470 25,160 23,180 23,250 646,700
2026/03/02 19,090 22,500 19,090 22,260 267,100
2026/02/27 18,710 19,900 18,610 19,810 202,500
2026/02/26 21,640 21,640 19,940 20,300 197,100
2026/02/25 20,310 21,650 20,310 21,150 182,000
2026/02/24 19,400 20,140 19,080 20,130 238,800
2026/02/20 18,700 19,490 18,690 19,170 161,000
2026/02/19 18,740 19,070 18,220 18,780 165,300
2026/02/18 18,410 19,100 18,250 18,700 103,200
2026/02/17 18,430 18,940 17,710 18,510 163,500
2026/02/16 18,330 18,640 18,030 18,350 205,500
2026/02/13 17,180 18,080 16,800 17,670 155,000
2026/02/12 17,430 17,930 16,700 17,420 181,000
2026/02/10 16,870 17,560 16,840 17,500 181,300
2026/02/09 16,410 16,550 15,760 16,220 165,600
2026/02/06 14,530 15,300 14,480 15,210 150,600
2026/02/05 14,680 15,080 14,270 14,830 171,100
2026/02/04 14,460 15,020 13,990 14,950 265,000
2026/02/03 13,400 14,700 13,110 14,430 335,800
2026/02/02 13,390 13,390 12,700 13,100 428,200
2026/01/30 10,310 10,390 10,000 10,390 125,600
2026/01/29 10,300 10,500 10,120 10,390 69,800
2026/01/28 10,110 10,700 10,060 10,200 109,900
2026/01/27 9,680 10,060 9,610 10,000 64,100
2026/01/26 9,920 10,050 9,670 9,700 62,000
2026/01/23 10,250 10,380 10,060 10,180 29,500
2026/01/22 10,140 10,320 10,050 10,220 42,600
2026/01/21 9,730 10,070 9,720 9,990 61,800
2026/01/20 10,210 10,410 10,100 10,100 43,900
2026/01/19 10,410 10,540 10,100 10,230 80,700
2026/01/16 9,840 10,400 9,840 10,320 119,000
2026/01/15 9,500 9,770 9,460 9,770 39,400
2026/01/14 9,250 9,670 9,160 9,500 84,200
2026/01/13 9,200 9,280 8,960 9,120 39,700
2026/01/09 9,050 9,060 8,730 8,900 56,000
2026/01/08 9,120 9,170 9,020 9,020 27,100
2026/01/07 9,030 9,420 9,030 9,200 77,000
2026/01/06 9,200 9,200 8,930 8,990 50,100
2026/01/05 9,200 9,390 9,120 9,150 51,800

このページの先頭へ