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
2022-05-191,4611,4951,4351,446184,5001,446
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