6777 santec Holdings(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,175	3,175	3,095	3,095	19,900	3,095
2023-12-28	3,140	3,205	3,115	3,155	12,500	3,155
2023-12-27	3,100	3,190	3,100	3,155	21,800	3,155
2023-12-26	3,120	3,210	3,120	3,125	19,700	3,125
2023-12-25	3,130	3,170	3,080	3,150	22,400	3,150
2023-12-22	3,130	3,160	3,080	3,095	11,500	3,095
2023-12-21	3,130	3,175	3,130	3,135	13,800	3,135
2023-12-20	3,245	3,245	3,200	3,200	32,900	3,200
2023-12-19	3,105	3,200	3,095	3,200	19,800	3,200
2023-12-18	3,055	3,095	3,025	3,090	18,000	3,090
2023-12-15	3,035	3,170	3,035	3,085	48,300	3,085
2023-12-14	3,205	3,205	3,050	3,060	36,300	3,060
2023-12-13	3,065	3,175	3,035	3,170	44,800	3,170
2023-12-12	3,230	3,230	3,055	3,065	43,100	3,065
2023-12-11	3,300	3,300	3,150	3,175	39,400	3,175
2023-12-08	3,360	3,365	3,200	3,250	62,400	3,250
2023-12-07	3,350	3,425	3,320	3,360	54,700	3,360
2023-12-06	3,320	3,385	3,280	3,380	45,800	3,380
2023-12-05	3,300	3,340	3,245	3,280	53,300	3,280
2023-12-04	3,320	3,410	3,300	3,330	26,800	3,330
2023-12-01	3,320	3,360	3,245	3,305	68,500	3,305
2023-11-30	3,290	3,345	3,275	3,330	37,200	3,330
2023-11-29	3,240	3,345	3,235	3,280	60,300	3,280
2023-11-28	3,260	3,320	3,185	3,240	54,700	3,240
2023-11-27	3,240	3,305	3,215	3,240	73,400	3,240
2023-11-24	3,295	3,325	3,230	3,260	101,000	3,260
2023-11-22	3,055	3,295	3,055	3,285	240,000	3,285
2023-11-21	2,824	2,995	2,780	2,990	121,000	2,990
2023-11-20	2,824	2,844	2,758	2,816	58,900	2,816
2023-11-17	2,852	2,856	2,800	2,852	29,500	2,852
2023-11-16	2,882	2,899	2,802	2,865	47,000	2,865
2023-11-15	2,903	2,921	2,816	2,905	87,200	2,905
2023-11-14	2,827	2,930	2,827	2,902	106,100	2,902
2023-11-13	2,574	2,845	2,574	2,780	273,900	2,780
2023-11-10	2,613	2,621	2,570	2,595	39,700	2,595
2023-11-09	2,590	2,620	2,545	2,617	43,300	2,617
2023-11-08	2,600	2,630	2,555	2,588	73,600	2,588
2023-11-07	2,579	2,622	2,555	2,600	35,000	2,600
2023-11-06	2,531	2,590	2,517	2,578	50,400	2,578
2023-11-02	2,490	2,506	2,468	2,499	27,400	2,499
2023-11-01	2,475	2,494	2,444	2,454	21,200	2,454
2023-10-31	2,442	2,469	2,377	2,454	31,900	2,454
2023-10-30	2,438	2,489	2,407	2,445	28,600	2,445
2023-10-27	2,385	2,441	2,376	2,429	48,600	2,429
2023-10-26	2,452	2,466	2,375	2,385	72,000	2,385
2023-10-25	2,546	2,546	2,509	2,509	15,400	2,509
2023-10-24	2,511	2,533	2,437	2,528	33,000	2,528
2023-10-23	2,508	2,554	2,486	2,511	11,300	2,511
2023-10-20	2,500	2,542	2,500	2,525	14,700	2,525
2023-10-19	2,527	2,560	2,520	2,520	11,900	2,520
2023-10-18	2,580	2,599	2,495	2,577	24,000	2,577
2023-10-17	2,581	2,612	2,540	2,580	20,400	2,580
2023-10-16	2,532	2,557	2,516	2,531	18,600	2,531
2023-10-13	2,637	2,639	2,583	2,583	15,200	2,583
2023-10-12	2,595	2,659	2,588	2,659	23,400	2,659
2023-10-11	2,581	2,610	2,579	2,588	13,400	2,588
2023-10-10	2,609	2,624	2,569	2,581	15,900	2,581
2023-10-06	2,580	2,598	2,541	2,562	9,400	2,562
2023-10-05	2,500	2,587	2,500	2,587	27,100	2,587
2023-10-04	2,506	2,540	2,470	2,470	55,600	2,470
2023-10-03	2,614	2,623	2,566	2,566	28,000	2,566
2023-10-02	2,663	2,695	2,634	2,639	18,600	2,639
2023-09-29	2,683	2,690	2,635	2,652	10,800	2,652
2023-09-28	2,669	2,696	2,627	2,682	18,900	2,682
2023-09-27	2,669	2,714	2,660	2,714	14,400	2,714
2023-09-26	2,716	2,759	2,685	2,685	18,900	2,685
2023-09-25	2,660	2,760	2,660	2,723	29,500	2,723
2023-09-22	2,568	2,662	2,558	2,655	26,900	2,655
2023-09-21	2,647	2,647	2,566	2,593	52,100	2,593
2023-09-20	2,694	2,727	2,638	2,646	37,200	2,646
2023-09-19	2,670	2,689	2,650	2,682	26,300	2,682
2023-09-15	2,611	2,686	2,611	2,672	38,900	2,672
2023-09-14	2,584	2,631	2,584	2,611	16,500	2,611
2023-09-13	2,602	2,631	2,565	2,583	28,300	2,583
2023-09-12	2,600	2,641	2,600	2,612	25,200	2,612
2023-09-11	2,631	2,662	2,578	2,579	56,900	2,579
2023-09-08	2,592	2,650	2,592	2,638	28,500	2,638
2023-09-07	2,699	2,699	2,640	2,640	38,700	2,640
2023-09-06	2,771	2,771	2,682	2,690	62,900	2,690
2023-09-05	2,660	2,780	2,658	2,770	82,400	2,770
2023-09-04	2,633	2,671	2,633	2,656	33,900	2,656
2023-09-01	2,616	2,661	2,609	2,626	44,700	2,626
2023-08-31	2,660	2,679	2,613	2,621	64,800	2,621
2023-08-30	2,569	2,642	2,557	2,640	69,600	2,640
2023-08-29	2,518	2,544	2,486	2,519	54,300	2,519
2023-08-28	2,526	2,547	2,504	2,517	40,700	2,517
2023-08-25	2,512	2,548	2,494	2,520	24,100	2,520
2023-08-24	2,592	2,607	2,515	2,555	55,400	2,555
2023-08-23	2,483	2,522	2,476	2,522	35,900	2,522
2023-08-22	2,503	2,503	2,448	2,476	31,400	2,476
2023-08-21	2,500	2,537	2,435	2,456	49,000	2,456
2023-08-18	2,480	2,532	2,477	2,478	59,800	2,478
2023-08-17	2,466	2,539	2,425	2,513	78,200	2,513
2023-08-16	2,537	2,580	2,491	2,501	103,400	2,501
2023-08-15	2,611	2,652	2,528	2,566	110,200	2,566
2023-08-14	2,680	2,700	2,575	2,575	212,600	2,575
2023-08-10	3,025	3,025	2,884	2,908	145,800	2,908
2023-08-09	3,025	3,050	2,983	3,045	42,800	3,045
2023-08-08	3,140	3,145	3,035	3,050	46,900	3,050
2023-08-07	3,045	3,140	3,035	3,140	41,800	3,140
2023-08-04	2,985	3,080	2,985	3,065	30,800	3,065
2023-08-03	3,020	3,045	2,995	3,005	19,600	3,005
2023-08-02	3,100	3,135	3,040	3,065	37,100	3,065
2023-08-01	3,035	3,105	3,035	3,100	31,700	3,100
2023-07-31	3,025	3,050	2,991	3,020	41,200	3,020
2023-07-28	2,955	3,015	2,906	2,977	39,500	2,977
2023-07-27	2,965	3,000	2,940	2,987	21,100	2,987
2023-07-26	3,000	3,000	2,970	2,976	21,900	2,976
2023-07-25	3,070	3,085	2,998	3,000	29,300	3,000
2023-07-24	3,025	3,060	3,020	3,050	31,400	3,050
2023-07-21	2,977	3,020	2,934	3,005	27,500	3,005
2023-07-20	3,020	3,030	2,966	2,980	20,300	2,980
2023-07-19	3,055	3,060	2,990	3,020	29,200	3,020
2023-07-18	2,960	3,040	2,960	3,025	30,500	3,025
2023-07-14	3,000	3,005	2,917	2,935	39,400	2,935
2023-07-13	2,972	2,993	2,924	2,993	33,700	2,993
2023-07-12	3,075	3,095	2,945	2,949	82,000	2,949
2023-07-11	3,100	3,170	3,070	3,080	42,500	3,080
2023-07-10	3,070	3,110	3,035	3,080	54,300	3,080
2023-07-07	3,055	3,125	3,050	3,090	40,400	3,090
2023-07-06	3,090	3,140	3,045	3,105	46,600	3,105
2023-07-05	3,200	3,200	3,125	3,155	37,000	3,155
2023-07-04	3,230	3,235	3,185	3,220	29,200	3,220
2023-07-03	3,200	3,240	3,190	3,240	45,900	3,240
2023-06-30	3,165	3,210	3,120	3,160	91,900	3,160
2023-06-29	3,065	3,170	3,060	3,125	71,100	3,125
2023-06-28	3,070	3,115	3,040	3,075	47,700	3,075
2023-06-27	3,070	3,120	2,995	3,065	92,800	3,065
2023-06-26	2,931	3,120	2,900	3,115	145,200	3,115
2023-06-23	2,848	3,020	2,848	2,961	175,400	2,961
2023-06-22	2,804	2,859	2,804	2,837	55,900	2,837
2023-06-21	2,816	2,826	2,750	2,825	99,500	2,825
2023-06-20	2,859	2,885	2,828	2,845	32,800	2,845
2023-06-19	2,903	2,906	2,847	2,868	67,600	2,868
2023-06-16	2,891	2,932	2,838	2,903	96,800	2,903
2023-06-15	2,802	2,948	2,795	2,930	115,400	2,930
2023-06-14	2,881	2,895	2,792	2,820	91,000	2,820
2023-06-13	2,883	2,944	2,865	2,902	106,800	2,902
2023-06-12	2,850	2,870	2,801	2,843	59,900	2,843
2023-06-09	2,875	2,927	2,838	2,855	68,500	2,855
2023-06-08	2,880	2,920	2,789	2,845	117,500	2,845
2023-06-07	2,966	2,976	2,874	2,930	77,700	2,930
2023-06-06	2,900	3,010	2,877	2,966	107,100	2,966
2023-06-05	2,954	2,980	2,893	2,934	127,900	2,934
2023-06-02	2,846	2,969	2,817	2,948	243,900	2,948
2023-06-01	2,752	2,828	2,712	2,796	90,900	2,796
2023-05-31	2,783	2,802	2,725	2,748	53,800	2,748
2023-05-30	2,736	2,805	2,733	2,802	61,500	2,802
2023-05-29	2,878	2,878	2,725	2,744	153,800	2,744
2023-05-26	2,689	2,816	2,687	2,801	137,800	2,801
2023-05-25	2,616	2,700	2,616	2,660	79,700	2,660
2023-05-24	2,532	2,630	2,532	2,616	61,300	2,616
2023-05-23	2,562	2,640	2,530	2,560	107,000	2,560
2023-05-22	2,600	2,610	2,531	2,550	61,400	2,550
2023-05-19	2,640	2,663	2,578	2,591	89,100	2,591
2023-05-18	2,694	2,750	2,633	2,635	153,700	2,635
2023-05-17	2,521	2,648	2,507	2,618	160,100	2,618
2023-05-16	2,452	2,502	2,388	2,490	107,300	2,490
2023-05-15	2,420	2,580	2,356	2,421	307,400	2,421
2023-05-12	2,328	2,328	2,225	2,237	131,800	2,237
2023-05-11	2,277	2,323	2,277	2,292	44,400	2,292
2023-05-10	2,318	2,318	2,264	2,287	61,700	2,287
2023-05-09	2,353	2,359	2,305	2,327	59,500	2,327
2023-05-08	2,359	2,368	2,327	2,334	42,300	2,334
2023-05-02	2,364	2,378	2,323	2,359	28,300	2,359
2023-05-01	2,320	2,357	2,320	2,357	31,900	2,357
2023-04-28	2,330	2,340	2,287	2,314	27,800	2,314
2023-04-27	2,241	2,311	2,241	2,305	36,400	2,305
2023-04-26	2,273	2,278	2,221	2,270	87,000	2,270
2023-04-25	2,340	2,369	2,280	2,292	65,900	2,292
2023-04-24	2,333	2,370	2,321	2,338	30,400	2,338
2023-04-21	2,342	2,359	2,315	2,328	30,300	2,328
2023-04-20	2,329	2,370	2,325	2,342	28,900	2,342
2023-04-19	2,389	2,393	2,315	2,345	61,900	2,345
2023-04-18	2,388	2,417	2,385	2,391	25,400	2,391
2023-04-17	2,380	2,388	2,355	2,378	21,400	2,378
2023-04-14	2,434	2,445	2,362	2,389	47,700	2,389
2023-04-13	2,410	2,432	2,390	2,420	23,600	2,420
2023-04-12	2,400	2,440	2,385	2,418	38,000	2,418
2023-04-11	2,449	2,450	2,400	2,421	32,400	2,421
2023-04-10	2,385	2,441	2,385	2,429	32,500	2,429
2023-04-07	2,341	2,379	2,341	2,370	25,100	2,370
2023-04-06	2,380	2,380	2,331	2,334	56,800	2,334
2023-04-05	2,445	2,452	2,386	2,400	69,300	2,400
2023-04-04	2,517	2,519	2,468	2,479	32,000	2,479
2023-04-03	2,568	2,573	2,517	2,519	45,500	2,519
2023-03-31	2,533	2,543	2,484	2,520	44,400	2,520
2023-03-30	2,445	2,488	2,422	2,483	28,300	2,483
2023-03-29	2,432	2,452	2,394	2,442	26,000	2,442
2023-03-28	2,447	2,454	2,422	2,436	31,600	2,436
2023-03-27	2,443	2,464	2,425	2,451	23,300	2,451
2023-03-24	2,441	2,445	2,386	2,445	46,100	2,445
2023-03-23	2,448	2,465	2,410	2,443	24,400	2,443
2023-03-22	2,491	2,524	2,449	2,469	29,400	2,469
2023-03-20	2,499	2,507	2,430	2,430	48,600	2,430
2023-03-17	2,467	2,497	2,460	2,476	42,900	2,476
2023-03-16	2,380	2,450	2,369	2,432	61,900	2,432
2023-03-15	2,488	2,523	2,442	2,449	47,000	2,449
2023-03-14	2,528	2,528	2,444	2,468	85,800	2,468
2023-03-13	2,570	2,597	2,535	2,559	76,400	2,559
2023-03-10	2,696	2,704	2,635	2,635	78,700	2,635
2023-03-09	2,695	2,715	2,667	2,707	63,000	2,707
2023-03-08	2,599	2,684	2,595	2,665	67,800	2,665
2023-03-07	2,636	2,636	2,588	2,617	55,500	2,617
2023-03-06	2,609	2,650	2,564	2,630	88,700	2,630
2023-03-03	2,589	2,612	2,560	2,575	90,700	2,575
2023-03-02	2,560	2,568	2,523	2,539	73,900	2,539
2023-03-01	2,588	2,593	2,555	2,580	55,800	2,580
2023-02-28	2,659	2,670	2,588	2,603	62,300	2,603
2023-02-27	2,550	2,645	2,515	2,624	80,600	2,624
2023-02-24	2,549	2,650	2,537	2,561	122,700	2,561
2023-02-22	2,552	2,552	2,504	2,520	67,200	2,520
2023-02-21	2,577	2,627	2,560	2,587	62,900	2,587
2023-02-20	2,640	2,645	2,542	2,577	130,100	2,577
2023-02-17	2,732	2,748	2,614	2,621	206,500	2,621
2023-02-16	2,743	2,817	2,724	2,780	72,400	2,780
2023-02-15	2,782	2,800	2,690	2,747	83,700	2,747
2023-02-14	2,723	2,830	2,723	2,782	93,800	2,782
2023-02-13	2,770	2,788	2,651	2,692	267,700	2,692
2023-02-10	3,115	3,115	2,963	2,963	179,000	2,963
2023-02-09	3,030	3,130	3,030	3,115	53,000	3,115
2023-02-08	3,100	3,105	3,020	3,040	51,800	3,040
2023-02-07	3,090	3,130	3,065	3,110	48,800	3,110
2023-02-06	3,140	3,160	3,025	3,075	61,000	3,075
2023-02-03	3,075	3,115	3,030	3,105	39,000	3,105
2023-02-02	3,080	3,180	3,050	3,075	75,200	3,075
2023-02-01	3,090	3,125	3,035	3,035	48,400	3,035
2023-01-31	2,995	3,080	2,957	3,070	38,200	3,070
2023-01-30	3,070	3,090	2,996	2,997	52,800	2,997
2023-01-27	3,100	3,185	3,085	3,095	52,900	3,095
2023-01-26	3,185	3,210	3,055	3,085	70,400	3,085
2023-01-25	3,050	3,155	3,030	3,095	69,900	3,095
2023-01-24	3,025	3,095	3,005	3,075	63,600	3,075
2023-01-23	3,025	3,030	2,939	2,977	57,500	2,977
2023-01-20	2,932	2,946	2,917	2,937	24,300	2,937
2023-01-19	2,930	2,987	2,887	2,949	29,300	2,949
2023-01-18	2,934	2,980	2,870	2,960	44,700	2,960
2023-01-17	2,880	2,965	2,871	2,919	38,600	2,919
2023-01-16	2,930	2,955	2,870	2,881	49,400	2,881
2023-01-13	3,065	3,125	2,983	2,998	49,600	2,998
2023-01-12	3,100	3,115	3,060	3,080	34,500	3,080
2023-01-11	3,135	3,180	3,100	3,105	59,100	3,105
2023-01-10	2,998	3,065	2,953	3,065	47,600	3,065
2023-01-06	2,950	2,954	2,885	2,915	36,800	2,915
2023-01-05	2,905	3,050	2,905	2,950	62,600	2,950
2023-01-04	2,930	2,940	2,873	2,882	48,200	2,882

分割・併合履歴：なし