6777 santec(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-023,3703,3803,2203,220140,6003,220
2022-12-013,4953,4953,3803,420100,7003,420
2022-11-303,4853,4953,3753,380127,5003,380
2022-11-293,5753,5753,4403,535103,7003,535
2022-11-283,6803,6803,5603,575130,4003,575
2022-11-253,8753,8753,7253,750101,1003,750
2022-11-243,8103,9603,8053,86099,3003,860
2022-11-223,8403,9303,8003,870132,9003,870
2022-11-213,8403,8403,7003,780109,8003,780
2022-11-183,8203,9003,7353,795220,9003,795
2022-11-173,4403,7953,4153,740267,8003,740
2022-11-163,5753,6053,3803,490177,5003,490
2022-11-153,3903,5753,2653,505456,0003,505
2022-11-143,3803,3803,3803,38098,5003,380
2022-11-112,9762,9762,7612,877248,6002,877
2022-11-102,9662,9972,9262,92660,5002,926
2022-11-092,9793,0202,9552,96374,7002,963
2022-11-082,9502,9672,9162,94251,8002,942
2022-11-073,0103,0602,8702,90796,0002,907
2022-11-042,9413,0102,9412,96049,9002,960
2022-11-022,9993,0052,9342,99937,6002,999
2022-11-013,0703,0752,9542,973104,2002,973
2022-10-312,9023,0502,9003,025247,1003,025
2022-10-282,7502,7752,7122,77538,4002,775
2022-10-272,7342,7662,6802,76622,4002,766
2022-10-262,8022,8242,7132,73652,7002,736
2022-10-252,6992,8052,6872,75266,0002,752
2022-10-242,6372,7342,6362,66155,9002,661
2022-10-212,6082,6082,5812,58713,6002,587
2022-10-202,5992,6322,5702,60829,9002,608
2022-10-192,6502,6502,5702,58547,6002,585
2022-10-182,5562,6582,5562,65759,6002,657
2022-10-172,5132,5512,5002,52818,6002,528
2022-10-142,5492,5662,5212,55335,9002,553
2022-10-132,5122,5492,4892,48926,5002,489
2022-10-122,5812,5812,5052,53034,2002,530
2022-10-112,5772,5842,5462,56836,8002,568
2022-10-072,5972,6602,5972,64454,0002,644
2022-10-062,6002,6662,5882,60336,7002,603
2022-10-052,6312,6772,5872,65064,9002,650
2022-10-042,5282,6362,5202,58178,5002,581
2022-10-032,4662,5102,3872,46678,8002,466
2022-09-302,6162,6162,4602,516135,8002,516
2022-09-292,6402,7102,6152,67536,4002,675
2022-09-282,6312,6702,5882,63042,7002,630
2022-09-272,6202,6302,5642,61078,1002,610
2022-09-262,7112,7462,5752,601129,5002,601
2022-09-222,7072,8102,7012,78636,1002,786
2022-09-212,7092,7672,6632,73041,7002,730
2022-09-202,7252,8082,7252,74438,6002,744
2022-09-162,7742,7832,6462,693119,6002,693
2022-09-152,9132,9132,7742,790123,1002,790
2022-09-142,8222,9442,8102,93763,6002,937
2022-09-132,9982,9982,8642,895147,8002,895
2022-09-122,8383,0502,8383,010238,6003,010
2022-09-092,7582,8252,7312,788128,4002,788
2022-09-082,8322,9102,7582,788162,1002,788
2022-09-072,8762,9222,7452,826162,9002,826
2022-09-062,7852,8652,7212,830132,2002,830
2022-09-052,6022,8362,5702,789214,4002,789
2022-09-022,9412,9432,5752,650500,3002,650
2022-09-012,8322,9902,8302,977229,9002,977
2022-08-312,8172,8992,8012,838185,2002,838
2022-08-302,7992,8572,7112,837299,2002,837
2022-08-292,5472,7952,5372,769310,6002,769
2022-08-262,5002,6952,5002,647354,1002,647
2022-08-252,4612,4992,3552,470151,5002,470
2022-08-242,4242,4802,4172,454110,8002,454
2022-08-232,3002,4392,2942,424184,5002,424
2022-08-222,2032,2922,2032,29175,3002,291
2022-08-192,2232,2582,1722,23465,7002,234
2022-08-182,1322,2492,1302,237162,7002,237
2022-08-172,0802,1382,0692,13596,8002,135
2022-08-162,0592,1552,0502,061121,0002,061
2022-08-152,1002,1442,0442,080294,0002,080
2022-08-121,8501,8791,8401,87992,9001,879
2022-08-101,8291,8411,8101,84120,8001,841
2022-08-091,8371,8471,8261,83513,9001,835
2022-08-081,8031,8481,8031,84322,2001,843
2022-08-051,8061,8141,7881,80317,8001,803
2022-08-041,8201,8201,7911,81016,2001,810
2022-08-031,8051,8351,7911,82021,4001,820
2022-08-021,8081,8301,7851,81226,6001,812
2022-08-011,8191,8471,7951,81427,6001,814
2022-07-291,8781,8781,8141,81437,6001,814
2022-07-281,8431,8651,8301,86541,4001,865
2022-07-271,8101,8421,7781,84036,4001,840
2022-07-261,8211,8291,7921,81935,2001,819
2022-07-251,7861,8291,7531,81866,6001,818
2022-07-221,7601,7891,7501,78642,8001,786
2022-07-211,7251,7591,7251,75434,9001,754
2022-07-201,7371,7441,7221,7269,7001,726
2022-07-191,7051,7181,6851,7107,2001,710
2022-07-151,6801,7051,6671,7059,2001,705
2022-07-141,6601,6851,6471,68020,0001,680
2022-07-131,6991,6991,6741,67510,5001,675
2022-07-121,7391,7391,6921,70612,4001,706
2022-07-111,7051,7491,6961,74830,2001,748
2022-07-081,6761,7061,6761,68811,2001,688
2022-07-071,6731,6791,6521,6765,3001,676
2022-07-061,6631,6771,6601,6735,8001,673
2022-07-051,6581,6981,6541,68117,3001,681
2022-07-041,6701,6761,6211,65811,0001,658
2022-07-011,7081,7201,5801,63191,8001,631
2022-06-301,7761,7761,7021,70532,0001,705
2022-06-291,7651,7861,7491,77723,4001,777
2022-06-281,7511,7901,7321,77840,8001,778
2022-06-271,7201,7501,6951,74836,5001,748
2022-06-241,7031,7161,6801,68816,6001,688
2022-06-231,7331,7371,6501,70122,8001,701
2022-06-221,7311,7571,7211,72130,8001,721
2022-06-211,6561,7251,6211,72152,4001,721
2022-06-201,6771,6771,5961,61620,7001,616
2022-06-171,6091,6771,5951,64843,7001,648
2022-06-161,6341,7051,6341,64345,5001,643
2022-06-151,7091,7151,6271,63267,3001,632
2022-06-141,6931,7301,6751,71542,1001,715
2022-06-131,7361,7791,7241,72449,5001,724
2022-06-101,7101,7801,6901,76395,0001,763
2022-06-091,7441,7691,7141,72567,6001,725
2022-06-081,6981,7491,6911,74974,7001,749
2022-06-071,6411,7101,6311,68258,5001,682
2022-06-061,5701,6941,5631,652102,4001,652
2022-06-031,5691,6061,5621,57940,6001,579
2022-06-021,5461,5631,5311,56017,0001,560
2022-06-011,5731,5731,5511,55213,6001,552
2022-05-311,5701,5861,5411,58433,0001,584
2022-05-301,5411,5801,5411,56429,9001,564
2022-05-271,5561,5601,5151,53032,6001,530
2022-05-261,4991,5361,4871,53633,5001,536
2022-05-251,5121,5391,4801,49941,2001,499
2022-05-241,5931,5931,5131,52747,6001,527
2022-05-231,5231,5641,4821,56477,5001,564
2022-05-201,4611,5481,4601,50889,1001,508
2022-05-191,4611,4951,4351,446184,5001,446
2022-05-181,4801,7701,4521,5251,038,0001,525
2022-05-171,5341,5341,4341,473266,7001,473
2022-05-161,2361,2361,1891,23458,4001,234
2022-05-131,1941,2101,1841,19221,6001,192
2022-05-121,1921,2001,1701,17920,1001,179
2022-05-111,1821,2121,1781,1925,8001,192
2022-05-101,1801,2001,1721,18315,4001,183
2022-05-091,2071,2071,1951,1952,6001,195
2022-05-061,2101,2151,1801,20511,8001,205
2022-05-021,2201,2371,2111,21211,8001,212
2022-04-281,2191,2441,2101,24113,2001,241
2022-04-271,2061,2201,1811,22024,5001,220
2022-04-261,2391,2421,2281,2299,2001,229
2022-04-251,2021,2501,2021,22120,5001,221
2022-04-221,2481,2591,2241,25912,4001,259
2022-04-211,2551,2671,2421,25512,9001,255
2022-04-201,2591,2781,2551,25510,4001,255
2022-04-191,2691,2821,2391,26421,6001,264
2022-04-181,2611,2611,2161,25612,0001,256
2022-04-151,2561,2731,2351,23812,5001,238
2022-04-141,2551,2681,2451,2635,2001,263
2022-04-131,2601,2761,2461,24613,5001,246
2022-04-121,2681,2681,2411,25014,6001,250
2022-04-111,2871,2891,2601,26816,8001,268
2022-04-081,2931,3171,2791,30312,8001,303
2022-04-071,3061,3101,2851,29013,4001,290
2022-04-061,3301,3341,3101,33014,3001,330
2022-04-051,3231,3551,3181,35319,3001,353
2022-04-041,3141,3231,3021,32311,6001,323
2022-04-011,2971,3151,2621,31415,6001,314
2022-03-311,3161,3191,3011,3179,8001,317
2022-03-301,2981,3161,2851,31611,7001,316
2022-03-291,2861,2901,2651,28419,0001,284
2022-03-281,2901,2901,2541,27616,9001,276
2022-03-251,2901,3031,2741,28324,6001,283
2022-03-241,2601,2831,2421,28116,8001,281
2022-03-231,2751,2861,2641,27945,4001,279
2022-03-221,2511,2571,2371,24816,8001,248
2022-03-181,2261,2491,2261,24014,4001,240
2022-03-171,1981,2481,1981,23526,3001,235
2022-03-161,2001,2001,1771,18214,1001,182
2022-03-151,1901,1901,1681,17613,6001,176
2022-03-141,1681,1841,1551,18423,7001,184
2022-03-111,1691,1691,1261,15317,5001,153
2022-03-101,1601,1761,1441,15724,8001,157
2022-03-091,1301,1551,1251,13225,5001,132
2022-03-081,1311,1621,1281,12837,8001,128
2022-03-071,1851,1851,1501,17621,9001,176
2022-03-041,2301,2301,1931,20527,6001,205
2022-03-031,2481,2561,2201,23525,6001,235
2022-03-021,2521,2521,2251,22816,1001,228
2022-03-011,2581,2751,2511,26420,1001,264
2022-02-281,2551,2551,2181,23918,5001,239
2022-02-251,1991,2221,1751,22022,3001,220
2022-02-241,2091,2261,1401,15497,2001,154
2022-02-221,2721,2721,2151,23176,7001,231
2022-02-211,3001,3081,2801,30233,7001,302
2022-02-181,2801,3301,2701,33047,1001,330
2022-02-171,2811,3071,2651,27846,0001,278
2022-02-161,3361,3371,2101,251119,4001,251
2022-02-151,3791,3791,2961,302170,1001,302
2022-02-141,5251,5641,5101,54928,9001,549
2022-02-101,5341,5761,5341,55011,1001,550
2022-02-091,5071,5531,5001,53113,3001,531
2022-02-081,5181,5231,4851,49712,5001,497
2022-02-071,5481,5501,5061,5109,7001,510
2022-02-041,5261,5271,4921,5149,5001,514
2022-02-031,5651,5711,5221,52222,9001,522
2022-02-021,5881,6011,5611,56916,8001,569
2022-02-011,5801,6421,5801,58347,4001,583
2022-01-311,5081,5851,5081,57628,2001,576
2022-01-281,5261,5431,4581,50642,0001,506
2022-01-271,5651,5681,4681,47451,7001,474
2022-01-261,5781,5801,5471,55718,3001,557
2022-01-251,5981,6051,5371,54031,9001,540
2022-01-241,5631,6031,5631,59021,4001,590
2022-01-211,5701,6031,5551,60327,3001,603
2022-01-201,5221,6031,5221,58539,9001,585
2022-01-191,6121,6121,4801,54469,2001,544
2022-01-181,6401,6501,6131,61627,4001,616
2022-01-171,6471,6751,6461,65018,5001,650
2022-01-141,6501,6551,6231,64725,5001,647
2022-01-131,6801,6811,6491,65329,3001,653
2022-01-121,6211,6901,6211,67045,5001,670
2022-01-111,6421,6421,6051,61218,8001,612
2022-01-071,6881,6881,6151,64244,1001,642
2022-01-061,6881,6881,6301,65048,9001,650
2022-01-051,7351,7521,6971,70326,5001,703
2022-01-041,7641,7651,7161,75335,6001,753

分割・併合履歴 : なし