6777 santec Holdings(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7,860 | 8,180 | 7,840 | 8,010 | 46,700 | 8,010 |
| 2024-07-25 | 8,080 | 8,200 | 7,940 | 8,010 | 62,600 | 8,010 |
| 2024-07-24 | 8,510 | 8,710 | 8,360 | 8,380 | 35,500 | 8,380 |
| 2024-07-23 | 8,340 | 8,670 | 8,340 | 8,530 | 44,800 | 8,530 |
| 2024-07-22 | 8,510 | 8,520 | 8,190 | 8,190 | 72,400 | 8,190 |
| 2024-07-19 | 8,590 | 8,710 | 8,530 | 8,600 | 37,400 | 8,600 |
| 2024-07-18 | 8,650 | 8,870 | 8,610 | 8,630 | 71,500 | 8,630 |
| 2024-07-17 | 9,160 | 9,180 | 8,890 | 8,950 | 46,600 | 8,950 |
| 2024-07-16 | 8,820 | 9,210 | 8,790 | 9,110 | 69,100 | 9,110 |
| 2024-07-12 | 8,760 | 8,820 | 8,520 | 8,790 | 78,500 | 8,790 |
| 2024-07-11 | 9,430 | 9,480 | 8,580 | 8,800 | 211,000 | 8,800 |
| 2024-07-10 | 9,280 | 9,470 | 9,250 | 9,430 | 67,100 | 9,430 |
| 2024-07-09 | 9,140 | 9,280 | 9,090 | 9,220 | 53,400 | 9,220 |
| 2024-07-08 | 8,980 | 9,220 | 8,970 | 9,090 | 53,200 | 9,090 |
| 2024-07-05 | 9,130 | 9,180 | 8,890 | 8,910 | 78,100 | 8,910 |
| 2024-07-04 | 8,530 | 9,180 | 8,530 | 9,130 | 123,800 | 9,130 |
| 2024-07-03 | 8,950 | 9,020 | 8,820 | 8,830 | 68,800 | 8,830 |
| 2024-07-02 | 8,390 | 8,960 | 8,340 | 8,950 | 74,600 | 8,950 |
| 2024-07-01 | 8,770 | 8,810 | 8,370 | 8,370 | 66,400 | 8,370 |
| 2024-06-28 | 8,790 | 8,810 | 8,520 | 8,670 | 45,200 | 8,670 |
| 2024-06-27 | 8,490 | 8,650 | 8,480 | 8,650 | 49,900 | 8,650 |
| 2024-06-26 | 8,340 | 8,530 | 8,290 | 8,530 | 52,700 | 8,530 |
| 2024-06-25 | 8,350 | 8,370 | 8,160 | 8,280 | 26,100 | 8,280 |
| 2024-06-24 | 8,220 | 8,450 | 8,170 | 8,280 | 39,900 | 8,280 |
| 2024-06-21 | 8,300 | 8,450 | 8,220 | 8,290 | 49,700 | 8,290 |
| 2024-06-20 | 7,940 | 8,290 | 7,940 | 8,260 | 71,700 | 8,260 |
| 2024-06-19 | 8,480 | 8,550 | 7,780 | 7,920 | 133,800 | 7,920 |
| 2024-06-18 | 8,090 | 8,350 | 7,980 | 8,350 | 63,300 | 8,350 |
| 2024-06-17 | 8,020 | 8,110 | 7,910 | 8,070 | 46,100 | 8,070 |
| 2024-06-14 | 7,750 | 8,320 | 7,700 | 8,170 | 88,000 | 8,170 |
| 2024-06-13 | 8,000 | 8,030 | 7,810 | 7,830 | 58,300 | 7,830 |
| 2024-06-12 | 8,250 | 8,370 | 7,860 | 7,930 | 114,000 | 7,930 |
| 2024-06-11 | 7,820 | 8,160 | 7,750 | 8,160 | 80,200 | 8,160 |
| 2024-06-10 | 7,710 | 7,950 | 7,640 | 7,780 | 53,000 | 7,780 |
| 2024-06-07 | 7,560 | 7,740 | 7,480 | 7,680 | 56,900 | 7,680 |
| 2024-06-06 | 7,490 | 7,750 | 7,430 | 7,620 | 64,000 | 7,620 |
| 2024-06-05 | 7,430 | 7,670 | 7,220 | 7,390 | 79,500 | 7,390 |
| 2024-06-04 | 7,820 | 7,920 | 7,460 | 7,580 | 147,400 | 7,580 |
| 2024-06-03 | 6,900 | 7,850 | 6,900 | 7,770 | 214,100 | 7,770 |
| 2024-05-31 | 6,590 | 6,900 | 6,550 | 6,900 | 47,900 | 6,900 |
| 2024-05-30 | 6,550 | 6,680 | 6,410 | 6,560 | 49,300 | 6,560 |
| 2024-05-29 | 6,670 | 6,780 | 6,600 | 6,630 | 28,700 | 6,630 |
| 2024-05-28 | 6,700 | 6,820 | 6,700 | 6,740 | 24,100 | 6,740 |
| 2024-05-27 | 6,800 | 6,830 | 6,600 | 6,670 | 24,600 | 6,670 |
| 2024-05-24 | 6,850 | 6,850 | 6,720 | 6,730 | 16,300 | 6,730 |
| 2024-05-23 | 7,020 | 7,100 | 6,810 | 6,850 | 41,400 | 6,850 |
| 2024-05-22 | 6,920 | 6,920 | 6,700 | 6,780 | 27,000 | 6,780 |
| 2024-05-21 | 6,650 | 6,960 | 6,630 | 6,840 | 50,500 | 6,840 |
| 2024-05-20 | 6,750 | 6,780 | 6,620 | 6,700 | 30,700 | 6,700 |
| 2024-05-17 | 6,800 | 6,850 | 6,530 | 6,780 | 60,200 | 6,780 |
| 2024-05-16 | 6,920 | 7,010 | 6,600 | 6,810 | 119,700 | 6,810 |
| 2024-05-15 | 6,670 | 7,150 | 6,450 | 6,890 | 242,500 | 6,890 |
| 2024-05-14 | 6,230 | 7,000 | 6,230 | 6,530 | 285,700 | 6,530 |
| 2024-05-13 | 5,830 | 6,030 | 5,830 | 6,030 | 113,500 | 6,030 |
| 2024-05-10 | 4,985 | 5,070 | 4,935 | 5,030 | 85,900 | 5,030 |
| 2024-05-09 | 5,010 | 5,150 | 4,990 | 5,020 | 33,800 | 5,020 |
| 2024-05-08 | 4,925 | 5,080 | 4,875 | 4,990 | 37,500 | 4,990 |
| 2024-05-07 | 4,985 | 5,050 | 4,835 | 4,915 | 52,300 | 4,915 |
| 2024-05-02 | 4,890 | 4,930 | 4,850 | 4,890 | 21,100 | 4,890 |
| 2024-05-01 | 4,925 | 4,995 | 4,890 | 4,930 | 18,600 | 4,930 |
| 2024-04-30 | 4,980 | 5,040 | 4,915 | 4,980 | 26,000 | 4,980 |
| 2024-04-26 | 4,850 | 4,925 | 4,820 | 4,870 | 27,800 | 4,870 |
| 2024-04-25 | 4,925 | 4,940 | 4,825 | 4,850 | 34,500 | 4,850 |
| 2024-04-24 | 4,885 | 4,970 | 4,845 | 4,970 | 51,100 | 4,970 |
| 2024-04-23 | 4,765 | 4,840 | 4,615 | 4,720 | 61,300 | 4,720 |
| 2024-04-22 | 4,945 | 4,945 | 4,595 | 4,695 | 145,100 | 4,695 |
| 2024-04-19 | 5,210 | 5,210 | 4,885 | 4,990 | 91,800 | 4,990 |
| 2024-04-18 | 5,250 | 5,320 | 5,120 | 5,240 | 18,300 | 5,240 |
| 2024-04-17 | 5,230 | 5,400 | 5,170 | 5,250 | 30,300 | 5,250 |
| 2024-04-16 | 5,260 | 5,330 | 5,170 | 5,210 | 42,800 | 5,210 |
| 2024-04-15 | 5,350 | 5,450 | 5,280 | 5,330 | 32,000 | 5,330 |
| 2024-04-12 | 5,340 | 5,480 | 5,310 | 5,450 | 53,000 | 5,450 |
| 2024-04-11 | 5,200 | 5,270 | 5,140 | 5,240 | 26,500 | 5,240 |
| 2024-04-10 | 5,120 | 5,440 | 5,090 | 5,300 | 56,300 | 5,300 |
| 2024-04-09 | 4,995 | 5,120 | 4,995 | 5,090 | 26,200 | 5,090 |
| 2024-04-08 | 5,050 | 5,090 | 4,920 | 4,955 | 50,700 | 4,955 |
| 2024-04-05 | 4,970 | 5,050 | 4,960 | 5,010 | 25,200 | 5,010 |
| 2024-04-04 | 5,160 | 5,160 | 5,040 | 5,080 | 40,100 | 5,080 |
| 2024-04-03 | 5,060 | 5,130 | 4,950 | 5,080 | 50,500 | 5,080 |
| 2024-04-02 | 5,170 | 5,230 | 5,070 | 5,130 | 38,600 | 5,130 |
| 2024-04-01 | 5,430 | 5,430 | 5,160 | 5,220 | 31,800 | 5,220 |
| 2024-03-29 | 5,160 | 5,370 | 5,150 | 5,330 | 42,100 | 5,330 |
| 2024-03-28 | 5,250 | 5,300 | 5,140 | 5,150 | 42,400 | 5,150 |
| 2024-03-27 | 5,180 | 5,270 | 5,090 | 5,200 | 62,400 | 5,200 |
| 2024-03-26 | 5,220 | 5,480 | 5,210 | 5,210 | 45,900 | 5,210 |
| 2024-03-25 | 5,320 | 5,420 | 5,180 | 5,190 | 35,600 | 5,190 |
| 2024-03-22 | 5,140 | 5,350 | 5,100 | 5,310 | 51,600 | 5,310 |
| 2024-03-21 | 5,110 | 5,180 | 5,050 | 5,170 | 39,700 | 5,170 |
| 2024-03-19 | 5,060 | 5,060 | 4,930 | 4,990 | 50,100 | 4,990 |
| 2024-03-18 | 5,000 | 5,130 | 4,980 | 5,090 | 29,500 | 5,090 |
| 2024-03-15 | 4,970 | 5,040 | 4,915 | 5,000 | 29,900 | 5,000 |
| 2024-03-14 | 5,040 | 5,090 | 4,785 | 4,970 | 83,100 | 4,970 |
| 2024-03-13 | 5,210 | 5,220 | 5,000 | 5,030 | 42,900 | 5,030 |
| 2024-03-12 | 4,985 | 5,100 | 4,940 | 5,080 | 44,700 | 5,080 |
| 2024-03-11 | 4,910 | 5,010 | 4,800 | 4,985 | 76,700 | 4,985 |
| 2024-03-08 | 5,150 | 5,300 | 5,150 | 5,160 | 43,000 | 5,160 |
| 2024-03-07 | 5,450 | 5,490 | 5,160 | 5,180 | 78,200 | 5,180 |
| 2024-03-06 | 5,470 | 5,510 | 5,360 | 5,410 | 46,100 | 5,410 |
| 2024-03-05 | 5,100 | 5,480 | 5,080 | 5,450 | 118,800 | 5,450 |
| 2024-03-04 | 5,190 | 5,250 | 5,130 | 5,130 | 42,500 | 5,130 |
| 2024-03-01 | 5,170 | 5,260 | 5,150 | 5,190 | 35,400 | 5,190 |
| 2024-02-29 | 5,120 | 5,210 | 5,030 | 5,160 | 68,800 | 5,160 |
| 2024-02-28 | 5,340 | 5,340 | 5,180 | 5,240 | 53,400 | 5,240 |
| 2024-02-27 | 5,150 | 5,370 | 5,090 | 5,360 | 60,600 | 5,360 |
| 2024-02-26 | 5,420 | 5,420 | 5,140 | 5,160 | 91,000 | 5,160 |
| 2024-02-22 | 5,470 | 5,540 | 5,220 | 5,320 | 140,100 | 5,320 |
| 2024-02-21 | 5,040 | 5,080 | 4,900 | 5,070 | 84,600 | 5,070 |
| 2024-02-20 | 5,000 | 5,140 | 4,960 | 5,050 | 107,500 | 5,050 |
| 2024-02-19 | 5,140 | 5,270 | 5,020 | 5,100 | 108,700 | 5,100 |
| 2024-02-16 | 5,400 | 5,490 | 5,200 | 5,260 | 120,500 | 5,260 |
| 2024-02-15 | 5,200 | 5,450 | 5,010 | 5,400 | 358,900 | 5,400 |
| 2024-02-14 | 4,920 | 5,200 | 4,900 | 5,200 | 338,500 | 5,200 |
| 2024-02-13 | 4,500 | 4,500 | 4,500 | 4,500 | 42,000 | 4,500 |
| 2024-02-09 | 3,775 | 3,910 | 3,770 | 3,800 | 92,800 | 3,800 |
| 2024-02-08 | 3,790 | 3,820 | 3,715 | 3,790 | 52,700 | 3,790 |
| 2024-02-07 | 3,815 | 3,870 | 3,760 | 3,775 | 56,000 | 3,775 |
| 2024-02-06 | 3,730 | 3,845 | 3,710 | 3,815 | 62,200 | 3,815 |
| 2024-02-05 | 3,760 | 3,790 | 3,705 | 3,725 | 55,500 | 3,725 |
| 2024-02-02 | 3,645 | 3,740 | 3,580 | 3,720 | 128,100 | 3,720 |
| 2024-02-01 | 3,625 | 3,775 | 3,575 | 3,620 | 136,500 | 3,620 |
| 2024-01-31 | 3,625 | 3,630 | 3,535 | 3,615 | 67,900 | 3,615 |
| 2024-01-30 | 3,480 | 3,645 | 3,415 | 3,625 | 106,700 | 3,625 |
| 2024-01-29 | 3,540 | 3,540 | 3,410 | 3,410 | 46,800 | 3,410 |
| 2024-01-26 | 3,580 | 3,590 | 3,470 | 3,470 | 58,300 | 3,470 |
| 2024-01-25 | 3,580 | 3,645 | 3,540 | 3,635 | 55,300 | 3,635 |
| 2024-01-24 | 3,630 | 3,655 | 3,550 | 3,585 | 53,600 | 3,585 |
| 2024-01-23 | 3,760 | 3,760 | 3,610 | 3,620 | 99,600 | 3,620 |
| 2024-01-22 | 3,795 | 3,800 | 3,660 | 3,760 | 117,500 | 3,760 |
| 2024-01-19 | 3,570 | 3,695 | 3,480 | 3,695 | 124,300 | 3,695 |
| 2024-01-18 | 3,460 | 3,580 | 3,410 | 3,540 | 78,200 | 3,540 |
| 2024-01-17 | 3,545 | 3,545 | 3,425 | 3,455 | 87,700 | 3,455 |
| 2024-01-16 | 3,435 | 3,550 | 3,415 | 3,530 | 92,400 | 3,530 |
| 2024-01-15 | 3,485 | 3,485 | 3,355 | 3,365 | 39,100 | 3,365 |
| 2024-01-12 | 3,335 | 3,475 | 3,300 | 3,430 | 74,200 | 3,430 |
| 2024-01-11 | 3,225 | 3,345 | 3,185 | 3,305 | 50,600 | 3,305 |
| 2024-01-10 | 3,185 | 3,210 | 3,145 | 3,210 | 26,000 | 3,210 |
| 2024-01-09 | 3,140 | 3,235 | 3,140 | 3,190 | 28,500 | 3,190 |
| 2024-01-05 | 3,195 | 3,195 | 3,115 | 3,115 | 17,700 | 3,115 |
| 2024-01-04 | 3,040 | 3,205 | 2,941 | 3,195 | 29,000 | 3,195 |
分割・併合履歴 ： なし
