6777 santec Holdings(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 4,725 | 4,805 | 4,655 | 4,775 | 47,600 | 4,775 |
| 2025-04-01 | 4,925 | 4,960 | 4,750 | 4,765 | 49,700 | 4,765 |
| 2025-03-31 | 4,975 | 5,040 | 4,780 | 4,855 | 115,700 | 4,855 |
| 2025-03-28 | 5,110 | 5,160 | 5,050 | 5,090 | 47,700 | 5,090 |
| 2025-03-27 | 5,220 | 5,300 | 5,120 | 5,150 | 74,600 | 5,150 |
| 2025-03-26 | 5,250 | 5,320 | 5,120 | 5,290 | 65,700 | 5,290 |
| 2025-03-25 | 5,140 | 5,250 | 5,130 | 5,180 | 55,900 | 5,180 |
| 2025-03-24 | 5,180 | 5,210 | 5,060 | 5,090 | 55,800 | 5,090 |
| 2025-03-21 | 5,150 | 5,230 | 5,130 | 5,190 | 32,200 | 5,190 |
| 2025-03-19 | 5,110 | 5,210 | 5,100 | 5,120 | 38,500 | 5,120 |
| 2025-03-18 | 5,210 | 5,240 | 5,100 | 5,100 | 58,000 | 5,100 |
| 2025-03-17 | 5,200 | 5,230 | 4,990 | 5,080 | 98,800 | 5,080 |
| 2025-03-14 | 5,070 | 5,210 | 5,070 | 5,160 | 47,900 | 5,160 |
| 2025-03-13 | 5,330 | 5,330 | 5,120 | 5,150 | 49,800 | 5,150 |
| 2025-03-12 | 5,350 | 5,380 | 5,170 | 5,230 | 41,300 | 5,230 |
| 2025-03-11 | 5,010 | 5,310 | 4,970 | 5,310 | 78,000 | 5,310 |
| 2025-03-10 | 5,200 | 5,270 | 5,140 | 5,170 | 35,500 | 5,170 |
| 2025-03-07 | 5,230 | 5,300 | 5,120 | 5,200 | 61,800 | 5,200 |
| 2025-03-06 | 5,410 | 5,480 | 5,330 | 5,370 | 43,700 | 5,370 |
| 2025-03-05 | 5,330 | 5,450 | 5,290 | 5,380 | 42,400 | 5,380 |
| 2025-03-04 | 5,350 | 5,440 | 5,220 | 5,380 | 87,100 | 5,380 |
| 2025-03-03 | 5,600 | 5,650 | 5,390 | 5,500 | 63,200 | 5,500 |
| 2025-02-28 | 5,670 | 5,720 | 5,430 | 5,480 | 117,000 | 5,480 |
| 2025-02-27 | 5,880 | 5,980 | 5,770 | 5,820 | 38,300 | 5,820 |
| 2025-02-26 | 5,700 | 5,850 | 5,700 | 5,780 | 52,000 | 5,780 |
| 2025-02-25 | 5,910 | 5,990 | 5,690 | 5,690 | 105,900 | 5,690 |
| 2025-02-21 | 5,970 | 6,110 | 5,970 | 6,090 | 49,900 | 6,090 |
| 2025-02-20 | 6,270 | 6,330 | 6,030 | 6,050 | 57,700 | 6,050 |
| 2025-02-19 | 6,440 | 6,460 | 6,300 | 6,310 | 55,900 | 6,310 |
| 2025-02-18 | 6,360 | 6,570 | 6,250 | 6,490 | 113,300 | 6,490 |
| 2025-02-17 | 6,210 | 6,410 | 6,200 | 6,360 | 91,500 | 6,360 |
| 2025-02-14 | 6,160 | 6,160 | 6,000 | 6,080 | 59,400 | 6,080 |
| 2025-02-13 | 6,070 | 6,240 | 6,030 | 6,130 | 84,700 | 6,130 |
| 2025-02-12 | 5,880 | 5,970 | 5,780 | 5,970 | 74,400 | 5,970 |
| 2025-02-10 | 5,640 | 6,090 | 5,640 | 5,870 | 142,400 | 5,870 |
| 2025-02-07 | 5,980 | 6,040 | 5,910 | 5,910 | 117,800 | 5,910 |
| 2025-02-06 | 6,140 | 6,140 | 5,940 | 6,010 | 87,000 | 6,010 |
| 2025-02-05 | 5,890 | 5,990 | 5,880 | 5,950 | 80,400 | 5,950 |
| 2025-02-04 | 5,970 | 6,050 | 5,820 | 5,820 | 80,300 | 5,820 |
| 2025-02-03 | 6,120 | 6,150 | 5,860 | 5,870 | 138,900 | 5,870 |
| 2025-01-31 | 6,300 | 6,300 | 6,130 | 6,160 | 89,100 | 6,160 |
| 2025-01-30 | 6,360 | 6,370 | 6,180 | 6,200 | 81,100 | 6,200 |
| 2025-01-29 | 6,510 | 6,520 | 6,230 | 6,380 | 102,200 | 6,380 |
| 2025-01-28 | 6,480 | 6,550 | 6,280 | 6,360 | 163,900 | 6,360 |
| 2025-01-27 | 7,150 | 7,280 | 6,750 | 6,780 | 171,500 | 6,780 |
| 2025-01-24 | 7,090 | 7,180 | 6,940 | 7,100 | 99,600 | 7,100 |
| 2025-01-23 | 7,170 | 7,310 | 7,020 | 7,090 | 182,900 | 7,090 |
| 2025-01-22 | 6,350 | 6,930 | 6,350 | 6,870 | 185,500 | 6,870 |
| 2025-01-21 | 6,400 | 6,440 | 6,200 | 6,200 | 45,800 | 6,200 |
| 2025-01-20 | 6,290 | 6,340 | 6,170 | 6,300 | 68,700 | 6,300 |
| 2025-01-17 | 6,390 | 6,420 | 6,130 | 6,210 | 84,600 | 6,210 |
| 2025-01-16 | 6,620 | 6,620 | 6,440 | 6,450 | 45,500 | 6,450 |
| 2025-01-15 | 6,690 | 6,690 | 6,460 | 6,530 | 67,300 | 6,530 |
| 2025-01-14 | 6,670 | 6,700 | 6,460 | 6,620 | 100,900 | 6,620 |
| 2025-01-10 | 6,880 | 6,980 | 6,810 | 6,840 | 55,200 | 6,840 |
| 2025-01-09 | 6,970 | 6,980 | 6,810 | 6,980 | 103,400 | 6,980 |
| 2025-01-08 | 7,140 | 7,290 | 7,050 | 7,120 | 73,700 | 7,120 |
| 2025-01-07 | 7,240 | 7,350 | 7,170 | 7,170 | 85,000 | 7,170 |
| 2025-01-06 | 7,490 | 7,490 | 7,080 | 7,100 | 128,500 | 7,100 |
分割・併合履歴 ： なし