6777 santec(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,3551,3811,3471,36028,6001,360
2021-10-211,3821,3821,3561,35612,9001,356
2021-10-201,3911,3981,3781,38610,8001,386
2021-10-191,3701,3931,3701,3926,6001,392
2021-10-181,3661,3791,3661,36613,6001,366
2021-10-151,3421,3741,3411,36613,8001,366
2021-10-141,3401,3601,3361,33715,9001,337
2021-10-131,3601,3711,3451,34613,9001,346
2021-10-121,3931,3931,3691,37910,8001,379
2021-10-111,3871,4101,3841,38519,2001,385
2021-10-081,3771,4071,3771,3877,8001,387
2021-10-071,4001,4101,3751,37516,1001,375
2021-10-061,3641,4241,3641,40059,8001,400
2021-10-051,3601,3751,3061,33683,1001,336
2021-10-041,4631,4631,3921,39845,8001,398
2021-10-011,4671,4741,4441,44511,7001,445
2021-09-301,4711,4821,4551,46714,0001,467
2021-09-291,4571,4721,4531,47212,4001,472
2021-09-281,4901,4901,4601,4848,4001,484
2021-09-271,4891,4981,4781,48012,6001,480
2021-09-241,4801,4941,4681,48615,4001,486
2021-09-221,4751,4841,4401,45023,2001,450
2021-09-211,4631,4931,4631,48417,4001,484
2021-09-171,4891,5251,4891,51417,3001,514
2021-09-161,5351,5351,4891,50519,3001,505
2021-09-151,5601,5601,5221,53112,1001,531
2021-09-141,5441,5521,5271,54915,3001,549
2021-09-131,5151,5491,5151,54518,9001,545
2021-09-101,5071,5201,5021,52016,2001,520
2021-09-091,4991,5101,4921,50512,8001,505
2021-09-081,4901,5001,4851,4998,7001,499
2021-09-071,5081,5251,4911,49331,4001,493
2021-09-061,4641,5021,4571,50127,6001,501
2021-09-031,4571,4611,4301,45421,7001,454
2021-09-021,4451,4671,4341,44718,3001,447
2021-09-011,4651,4651,4331,44517,7001,445
2021-08-311,4301,4521,4301,45215,4001,452
2021-08-301,4131,4311,4081,43012,4001,430
2021-08-271,4161,4261,4111,4125,3001,412
2021-08-261,4141,4301,4141,4267,1001,426
2021-08-251,4411,4411,4201,42310,5001,423
2021-08-241,4381,4651,4321,43218,0001,432
2021-08-231,4151,4641,4001,43126,5001,431
2021-08-201,4531,4831,4061,40637,7001,406
2021-08-191,4281,4861,4211,45352,9001,453
2021-08-181,3661,4341,3661,42747,1001,427
2021-08-171,4001,4051,3731,37433,7001,374
2021-08-161,4161,4161,3701,39525,8001,395
2021-08-131,3891,4061,3801,40617,7001,406
2021-08-121,3761,4021,3681,38625,2001,386
2021-08-111,4001,4001,3691,39324,3001,393
2021-08-101,3751,3991,3561,39923,8001,399
2021-08-061,3611,3751,3311,37536,4001,375
2021-08-051,3361,3721,3361,33959,7001,339
2021-08-041,3951,3991,3491,34950,4001,349
2021-08-031,3711,4051,3711,39541,3001,395
2021-08-021,3851,4211,3611,382144,9001,382
2021-07-301,4851,4991,4751,47536,3001,475
2021-07-291,4821,5101,4791,50328,9001,503
2021-07-281,4811,4941,4811,48220,2001,482
2021-07-271,4961,5061,4811,4928,3001,492
2021-07-261,4861,5081,4851,49918,9001,499
2021-07-211,5071,5071,4611,47529,9001,475
2021-07-201,4801,5021,4761,47730,9001,477
2021-07-191,5031,5151,4871,49229,2001,492
2021-07-161,5031,5151,4901,50417,6001,504
2021-07-151,5401,5401,5061,51826,7001,518
2021-07-141,5571,5611,5381,53821,7001,538
2021-07-131,5591,5741,5551,55720,0001,557
2021-07-121,5511,5681,5281,55338,5001,553
2021-07-091,4771,5151,4701,51190,7001,511
2021-07-081,5651,5761,5081,51758,6001,517
2021-07-071,5601,5811,5551,56725,3001,567
2021-07-061,5701,5751,5611,57315,0001,573
2021-07-051,5821,5951,5671,57046,1001,570
2021-07-021,5871,6001,5851,59411,8001,594
2021-07-011,6011,6031,5761,58919,3001,589
2021-06-301,6001,6121,5931,60116,6001,601
2021-06-291,6001,6001,5831,60017,5001,600
2021-06-281,5761,5991,5721,59931,6001,599
2021-06-251,5661,5821,5661,57616,5001,576
2021-06-241,5691,5741,5531,56617,3001,566
2021-06-231,5771,5791,5601,56919,4001,569
2021-06-221,5591,5761,5551,56616,9001,566
2021-06-211,5661,5661,5451,54955,3001,549
2021-06-181,6351,6391,5971,59925,7001,599
2021-06-171,6471,6481,6221,62723,8001,627
2021-06-161,6391,6501,6331,64721,3001,647
2021-06-151,6381,6391,6251,63923,2001,639
2021-06-141,6131,6281,6081,62744,3001,627
2021-06-111,5831,6141,5831,61251,3001,612
2021-06-101,5801,5921,5691,58736,0001,587
2021-06-091,5681,5911,5621,58652,0001,586
2021-06-081,5581,5681,5421,56874,1001,568
2021-06-071,5771,5841,5601,56346,8001,563
2021-06-041,5831,5831,5681,57326,6001,573
2021-06-031,5981,5981,5671,57756,5001,577
2021-06-021,6071,6071,5851,58524,7001,585
2021-06-011,6001,6061,5841,60623,0001,606
2021-05-311,5921,6031,5901,59524,2001,595
2021-05-281,6001,6041,5851,59227,0001,592
2021-05-271,5871,5921,5791,58526,9001,585
2021-05-261,5981,6021,5861,58726,5001,587
2021-05-251,5931,6081,5911,59823,8001,598
2021-05-241,6091,6211,5931,59368,2001,593
2021-05-211,6601,6611,6141,62451,7001,624
2021-05-201,5821,6401,5821,62449,4001,624
2021-05-191,5801,6101,5801,59527,8001,595
2021-05-181,5901,6101,5901,60832,7001,608
2021-05-171,6351,6351,5771,59772,5001,597
2021-05-141,5901,6251,5841,60268,8001,602
2021-05-131,6161,6201,5561,563183,9001,563
2021-05-121,7161,7581,6351,666386,4001,666
2021-05-111,8521,8591,8321,85189,9001,851
2021-05-101,8771,8771,8481,86056,3001,860
2021-05-071,8541,8821,8321,87766,2001,877
2021-05-061,8391,8551,8191,85458,5001,854
2021-04-301,8351,8581,8091,81267,3001,812
2021-04-281,8501,8681,8271,84968,2001,849
2021-04-271,8751,8761,8301,83970,9001,839
2021-04-261,7901,8951,7791,873155,1001,873
2021-04-231,7631,8071,7561,80050,0001,800
2021-04-221,8001,8011,7561,76348,7001,763
2021-04-211,8221,8371,7601,767123,2001,767
2021-04-201,8731,8901,8561,85869,7001,858
2021-04-191,8391,9121,8351,899167,7001,899
2021-04-161,8221,8321,8061,82128,7001,821
2021-04-151,7951,8231,7911,81727,3001,817
2021-04-141,8191,8241,7931,79935,3001,799
2021-04-131,7941,8271,7941,81225,5001,812
2021-04-121,8501,8501,8131,82432,0001,824
2021-04-091,8061,8271,7971,82435,3001,824
2021-04-081,8201,8251,7951,80536,2001,805
2021-04-071,8061,8311,8051,82227,6001,822
2021-04-061,8601,8701,8031,80548,2001,805
2021-04-051,8561,8831,8511,85162,6001,851
2021-04-021,8291,8561,8181,84977,0001,849
2021-04-011,8001,8241,7991,81325,4001,813
2021-03-311,8161,8231,7951,79820,0001,798
2021-03-301,8201,8321,8061,82429,8001,824
2021-03-291,8451,8451,8141,82835,9001,828
2021-03-261,8011,8221,7931,82223,5001,822
2021-03-251,7691,8051,7661,80523,8001,805
2021-03-241,7921,8041,7541,76964,0001,769
2021-03-231,8511,8571,8141,81553,9001,815
2021-03-221,8441,8651,8371,84982,1001,849
2021-03-191,8291,8411,7931,83788,7001,837
2021-03-181,8241,8331,7981,82773,4001,827
2021-03-171,8051,8251,7961,81637,1001,816
2021-03-161,8111,8111,7801,80951,6001,809
2021-03-151,8001,8281,7951,81087,5001,810
2021-03-121,7501,7831,7461,76335,0001,763
2021-03-111,7551,7581,7221,74534,6001,745
2021-03-101,7291,7571,7151,74846,5001,748
2021-03-091,6771,7151,6441,71563,9001,715
2021-03-081,6991,7091,6651,67735,9001,677
2021-03-051,6411,6751,6131,66968,5001,669
2021-03-041,6751,6761,6301,65768,2001,657
2021-03-031,7001,7121,6801,69635,1001,696
2021-03-021,7281,7441,6911,70142,8001,701
2021-03-011,6851,7101,6751,70944,4001,709
2021-02-261,6861,7031,6531,68569,2001,685
2021-02-251,7311,7311,7091,70930,4001,709
2021-02-241,7401,7441,7001,70150,9001,701
2021-02-221,7161,7451,7121,74540,0001,745
2021-02-191,7501,7561,6951,707188,4001,707
2021-02-181,8341,8341,7731,774107,6001,774
2021-02-171,8101,8291,8031,82456,9001,824
2021-02-161,8231,8301,8031,80695,2001,806
2021-02-151,8601,8601,8161,82274,8001,822
2021-02-121,8201,8591,8131,85780,8001,857
2021-02-101,8391,8391,8171,82044,7001,820
2021-02-091,8101,8321,7951,83186,4001,831
2021-02-081,8201,8211,7971,80696,8001,806
2021-02-051,8371,8501,8151,82174,8001,821
2021-02-041,8281,8481,8111,84881,2001,848
2021-02-031,8771,8791,8201,82791,7001,827
2021-02-021,8081,8901,7961,847182,0001,847
2021-02-011,8001,8471,7501,808377,6001,808
2021-01-292,0212,0251,8951,897267,7001,897
2021-01-281,9712,0381,9602,009105,2002,009
2021-01-272,0582,0582,0042,04376,6002,043
2021-01-262,0932,0972,0382,046108,0002,046
2021-01-252,0792,1032,0542,085140,4002,085
2021-01-222,0302,0622,0052,058121,2002,058
2021-01-211,9812,0341,9792,03489,9002,034
2021-01-202,0302,0301,9721,990119,9001,990
2021-01-192,0552,0762,0072,009129,9002,009
2021-01-181,9942,0431,9822,038104,5002,038
2021-01-152,0192,0221,9751,994129,5001,994
2021-01-142,0062,0511,9611,979155,4001,979
2021-01-132,0002,0301,9792,005149,2002,005
2021-01-121,9501,9921,9341,992129,7001,992
2021-01-081,9001,9461,8921,942109,8001,942
2021-01-071,9001,9121,8831,89139,8001,891
2021-01-061,8781,9301,8701,88172,1001,881
2021-01-051,8351,8801,8261,87844,5001,878
2021-01-041,8791,8801,8231,86062,2001,860

分割・併合履歴 : なし