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
2024-05-237,0207,1006,8106,85041,4006,850
2024-05-226,9206,9206,7006,78027,0006,780
2024-05-216,6506,9606,6306,84050,5006,840
2024-05-206,7506,7806,6206,70030,7006,700
2024-05-176,8006,8506,5306,78060,2006,780
2024-05-166,9207,0106,6006,810119,7006,810
2024-05-156,6707,1506,4506,890242,5006,890
2024-05-146,2307,0006,2306,530285,7006,530
2024-05-135,8306,0305,8306,030113,5006,030
2024-05-104,9855,0704,9355,03085,9005,030
2024-05-095,0105,1504,9905,02033,8005,020
2024-05-084,9255,0804,8754,99037,5004,990
2024-05-074,9855,0504,8354,91552,3004,915
2024-05-024,8904,9304,8504,89021,1004,890
2024-05-014,9254,9954,8904,93018,6004,930
2024-04-304,9805,0404,9154,98026,0004,980
2024-04-264,8504,9254,8204,87027,8004,870
2024-04-254,9254,9404,8254,85034,5004,850
2024-04-244,8854,9704,8454,97051,1004,970
2024-04-234,7654,8404,6154,72061,3004,720
2024-04-224,9454,9454,5954,695145,1004,695
2024-04-195,2105,2104,8854,99091,8004,990
2024-04-185,2505,3205,1205,24018,3005,240
2024-04-175,2305,4005,1705,25030,3005,250
2024-04-165,2605,3305,1705,21042,8005,210
2024-04-155,3505,4505,2805,33032,0005,330
2024-04-125,3405,4805,3105,45053,0005,450
2024-04-115,2005,2705,1405,24026,5005,240
2024-04-105,1205,4405,0905,30056,3005,300
2024-04-094,9955,1204,9955,09026,2005,090
2024-04-085,0505,0904,9204,95550,7004,955
2024-04-054,9705,0504,9605,01025,2005,010
2024-04-045,1605,1605,0405,08040,1005,080
2024-04-035,0605,1304,9505,08050,5005,080
2024-04-025,1705,2305,0705,13038,6005,130
2024-04-015,4305,4305,1605,22031,8005,220
2024-03-295,1605,3705,1505,33042,1005,330
2024-03-285,2505,3005,1405,15042,4005,150
2024-03-275,1805,2705,0905,20062,4005,200
2024-03-265,2205,4805,2105,21045,9005,210
2024-03-255,3205,4205,1805,19035,6005,190
2024-03-225,1405,3505,1005,31051,6005,310
2024-03-215,1105,1805,0505,17039,7005,170
2024-03-195,0605,0604,9304,99050,1004,990
2024-03-185,0005,1304,9805,09029,5005,090
2024-03-154,9705,0404,9155,00029,9005,000
2024-03-145,0405,0904,7854,97083,1004,970
2024-03-135,2105,2205,0005,03042,9005,030
2024-03-124,9855,1004,9405,08044,7005,080
2024-03-114,9105,0104,8004,98576,7004,985
2024-03-085,1505,3005,1505,16043,0005,160
2024-03-075,4505,4905,1605,18078,2005,180
2024-03-065,4705,5105,3605,41046,1005,410
2024-03-055,1005,4805,0805,450118,8005,450
2024-03-045,1905,2505,1305,13042,5005,130
2024-03-015,1705,2605,1505,19035,4005,190
2024-02-295,1205,2105,0305,16068,8005,160
2024-02-285,3405,3405,1805,24053,4005,240
2024-02-275,1505,3705,0905,36060,6005,360
2024-02-265,4205,4205,1405,16091,0005,160
2024-02-225,4705,5405,2205,320140,1005,320
2024-02-215,0405,0804,9005,07084,6005,070
2024-02-205,0005,1404,9605,050107,5005,050
2024-02-195,1405,2705,0205,100108,7005,100
2024-02-165,4005,4905,2005,260120,5005,260
2024-02-155,2005,4505,0105,400358,9005,400
2024-02-144,9205,2004,9005,200338,5005,200
2024-02-134,5004,5004,5004,50042,0004,500
2024-02-093,7753,9103,7703,80092,8003,800
2024-02-083,7903,8203,7153,79052,7003,790
2024-02-073,8153,8703,7603,77556,0003,775
2024-02-063,7303,8453,7103,81562,2003,815
2024-02-053,7603,7903,7053,72555,5003,725
2024-02-023,6453,7403,5803,720128,1003,720
2024-02-013,6253,7753,5753,620136,5003,620
2024-01-313,6253,6303,5353,61567,9003,615
2024-01-303,4803,6453,4153,625106,7003,625
2024-01-293,5403,5403,4103,41046,8003,410
2024-01-263,5803,5903,4703,47058,3003,470
2024-01-253,5803,6453,5403,63555,3003,635
2024-01-243,6303,6553,5503,58553,6003,585
2024-01-233,7603,7603,6103,62099,6003,620
2024-01-223,7953,8003,6603,760117,5003,760
2024-01-193,5703,6953,4803,695124,3003,695
2024-01-183,4603,5803,4103,54078,2003,540
2024-01-173,5453,5453,4253,45587,7003,455
2024-01-163,4353,5503,4153,53092,4003,530
2024-01-153,4853,4853,3553,36539,1003,365
2024-01-123,3353,4753,3003,43074,2003,430
2024-01-113,2253,3453,1853,30550,6003,305
2024-01-103,1853,2103,1453,21026,0003,210
2024-01-093,1403,2353,1403,19028,5003,190
2024-01-053,1953,1953,1153,11517,7003,115
2024-01-043,0403,2052,9413,19529,0003,195

分割・併合履歴 : なし