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
2026/06/26 27,930 29,460 27,040 28,000 112,100
2026/06/25 28,930 28,930 27,200 28,100 121,400
2026/06/24 28,360 29,580 26,760 27,150 129,600
2026/06/23 30,850 30,850 27,180 27,360 138,400
2026/06/22 29,410 30,300 28,800 30,150 195,800
2026/06/19 28,900 29,830 28,500 28,910 261,600
2026/06/18 27,490 27,990 26,510 26,720 161,800
2026/06/17 26,230 27,580 25,600 27,070 118,600
2026/06/16 26,050 27,700 25,690 27,070 196,200
2026/06/15 25,220 25,460 24,520 25,050 170,500
2026/06/12 23,800 24,100 22,850 23,220 164,700
2026/06/11 22,640 23,410 22,070 22,800 104,700
2026/06/10 25,350 25,350 23,320 23,640 171,500
2026/06/09 24,200 27,250 24,070 27,000 240,100
2026/06/08 22,670 23,630 21,710 23,200 208,400
2026/06/05 25,470 25,820 24,600 25,170 90,900
2026/06/04 25,800 26,320 25,300 25,730 119,300
2026/06/03 28,450 28,460 26,120 26,130 276,300
2026/06/02 25,560 26,190 23,910 25,450 175,000
2026/06/01 24,480 25,870 24,030 25,380 150,300
2026/05/29 24,780 25,930 24,120 24,980 344,300
2026/05/28 24,910 25,490 23,900 24,670 158,900
2026/05/27 26,650 26,800 24,270 25,060 223,200
2026/05/26 28,800 28,810 25,160 25,360 290,500
2026/05/25 29,980 31,450 28,250 28,440 217,500
2026/05/22 27,020 28,060 26,990 27,250 153,800
2026/05/21 27,990 28,130 25,720 26,020 210,200
2026/05/20 27,290 28,700 26,450 26,860 205,600
2026/05/19 31,600 31,600 27,620 27,650 338,700
2026/05/18 32,350 34,550 31,250 32,300 478,000
2026/05/15 30,800 32,500 28,940 29,750 231,900
2026/05/14 33,500 34,700 31,950 31,950 274,700
2026/05/13 29,810 33,300 29,700 33,000 266,800
2026/05/12 29,230 31,950 29,000 31,000 503,200
2026/05/11 28,800 29,280 27,050 27,230 177,700
2026/05/08 27,600 27,830 26,450 27,720 220,700
2026/05/07 29,550 30,300 27,550 28,230 265,500
2026/05/01 27,940 28,470 27,140 27,830 128,100
2026/04/30 28,360 29,410 27,830 27,940 138,700
2026/04/28 28,620 29,200 27,860 28,580 168,700
2026/04/27 29,000 29,720 27,110 28,680 276,800
2026/04/24 30,250 30,550 27,850 28,700 442,400
2026/04/23 29,950 34,300 29,430 30,950 676,100
2026/04/22 29,550 30,300 28,600 29,450 297,500
2026/04/21 30,300 30,400 28,540 29,770 358,200
2026/04/20 26,790 30,150 26,250 29,280 614,900
2026/04/17 24,470 26,940 24,120 26,530 321,500
2026/04/16 24,850 25,310 23,600 24,420 203,700
2026/04/15 25,260 26,750 24,350 24,630 303,100
2026/04/14 25,010 25,390 24,230 24,760 254,200
2026/04/13 21,700 23,760 21,410 23,730 368,000
2026/04/10 20,870 22,250 20,650 21,980 182,100
2026/04/09 21,300 21,480 20,610 20,830 104,700
2026/04/08 20,980 21,490 20,660 21,330 138,700
2026/04/07 19,690 20,040 19,090 19,350 91,800
2026/04/06 19,200 20,130 19,160 19,640 141,700
2026/04/03 18,790 19,190 18,590 19,010 136,400
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