ｓａｎｔｅｃ　Ｈｏｌｄｉｎｇｓ

6777

スタンダード/電気機器/santec Holdings Corporation

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	22,780.0	23,560.0	22,730.0	22,820.0	-670.0	-2.85%	172,200
2026-03-12	23,030.0	23,800.0	22,600.0	23,490.0	-160.0	-0.68%	226,300
2026-03-11	22,790.0	24,310.0	22,660.0	23,650.0	+1860.0	+8.54%	255,400
2026-03-10	22,740.0	23,300.0	21,560.0	21,790.0	+260.0	+1.21%	318,500
2026-03-09	22,380.0	22,670.0	20,070.0	21,530.0	-2850.0	-11.69%	404,300
2026-03-06	23,230.0	24,650.0	22,920.0	24,380.0	+440.0	+1.84%	272,400
2026-03-05	23,900.0	25,660.0	23,510.0	23,940.0	+2040.0	+9.32%	484,000
2026-03-04	21,750.0	23,650.0	21,270.0	21,900.0	-1350.0	-5.81%	466,200
2026-03-03	23,470.0	25,160.0	23,180.0	23,250.0	+990.0	+4.45%	646,700
2026-03-02	19,090.0	22,500.0	19,090.0	22,260.0	+2450.0	+12.37%	267,100
2026-02-27	18,710.0	19,900.0	18,610.0	19,810.0	-490.0	-2.41%	202,500
2026-02-26	21,640.0	21,640.0	19,940.0	20,300.0	-850.0	-4.02%	197,100
2026-02-25	20,310.0	21,650.0	20,310.0	21,150.0	+1020.0	+5.07%	182,000
2026-02-24	19,400.0	20,140.0	19,080.0	20,130.0	+960.0	+5.01%	238,800
2026-02-20	18,700.0	19,490.0	18,690.0	19,170.0	+390.0	+2.08%	161,000
2026-02-19	18,740.0	19,070.0	18,220.0	18,780.0	+80.0	+0.43%	165,300
2026-02-18	18,410.0	19,100.0	18,250.0	18,700.0	+190.0	+1.03%	103,200
2026-02-17	18,430.0	18,940.0	17,710.0	18,510.0	+160.0	+0.87%	163,500
2026-02-16	18,330.0	18,640.0	18,030.0	18,350.0	+680.0	+3.85%	205,500
2026-02-13	17,180.0	18,080.0	16,800.0	17,670.0	+250.0	+1.44%	155,000
2026-02-12	17,430.0	17,930.0	16,700.0	17,420.0	-80.0	-0.46%	181,000
2026-02-10	16,870.0	17,560.0	16,840.0	17,500.0	+1280.0	+7.89%	181,300
2026-02-09	16,410.0	16,550.0	15,760.0	16,220.0	+1010.0	+6.64%	165,600
2026-02-06	14,530.0	15,300.0	14,480.0	15,210.0	+380.0	+2.56%	150,600
2026-02-05	14,680.0	15,080.0	14,270.0	14,830.0	-120.0	-0.80%	171,100
2026-02-04	14,460.0	15,020.0	13,990.0	14,950.0	+520.0	+3.60%	265,000
2026-02-03	13,400.0	14,700.0	13,110.0	14,430.0	+1330.0	+10.15%	335,800
2026-02-02	13,390.0	13,390.0	12,700.0	13,100.0	+2710.0	+26.08%	428,200
2026-01-30	10,310.0	10,390.0	10,000.0	10,390.0	0.0	0.00%	125,600
2026-01-29	10,300.0	10,500.0	10,120.0	10,390.0	+190.0	+1.86%	69,800
2026-01-28	10,110.0	10,700.0	10,060.0	10,200.0	+200.0	+2.00%	109,900
2026-01-27	9,680.0	10,060.0	9,610.0	10,000.0	+300.0	+3.09%	64,100
2026-01-26	9,920.0	10,050.0	9,670.0	9,700.0	-480.0	-4.72%	62,000
2026-01-23	10,250.0	10,380.0	10,060.0	10,180.0	-40.0	-0.39%	29,500
2026-01-22	10,140.0	10,320.0	10,050.0	10,220.0	+230.0	+2.30%	42,600
2026-01-21	9,730.0	10,070.0	9,720.0	9,990.0	-110.0	-1.09%	61,800
2026-01-20	10,210.0	10,410.0	10,100.0	10,100.0	-130.0	-1.27%	43,900
2026-01-19	10,410.0	10,540.0	10,100.0	10,230.0	-90.0	-0.87%	80,700
2026-01-16	9,840.0	10,400.0	9,840.0	10,320.0	+550.0	+5.63%	119,000
2026-01-15	9,500.0	9,770.0	9,460.0	9,770.0	+270.0	+2.84%	39,400
2026-01-14	9,250.0	9,670.0	9,160.0	9,500.0	+380.0	+4.17%	84,200
2026-01-13	9,200.0	9,280.0	8,960.0	9,120.0	+220.0	+2.47%	39,700
2026-01-09	9,050.0	9,060.0	8,730.0	8,900.0	-120.0	-1.33%	56,000
2026-01-08	9,120.0	9,170.0	9,020.0	9,020.0	-180.0	-1.96%	27,100
2026-01-07	9,030.0	9,420.0	9,030.0	9,200.0	+210.0	+2.34%	77,000
2026-01-06	9,200.0	9,200.0	8,930.0	8,990.0	-160.0	-1.75%	50,100
2026-01-05	9,200.0	9,390.0	9,120.0	9,150.0	+20.0	+0.22%	51,800
2025-12-30	9,120.0	9,160.0	8,910.0	9,130.0	+70.0	+0.77%	45,900
2025-12-29	9,100.0	9,140.0	9,000.0	9,060.0	+20.0	+0.22%	31,900
2025-12-26	8,940.0	9,060.0	8,900.0	9,040.0	+40.0	+0.44%	35,300
2025-12-25	9,070.0	9,180.0	8,900.0	9,000.0	-70.0	-0.77%	51,900
2025-12-24	9,300.0	9,360.0	9,030.0	9,070.0	-270.0	-2.89%	48,800
2025-12-23	9,250.0	9,530.0	9,220.0	9,340.0	+40.0	+0.43%	72,000
2025-12-22	9,280.0	9,450.0	9,260.0	9,300.0	+170.0	+1.86%	51,000
2025-12-19	9,040.0	9,210.0	8,980.0	9,130.0	+240.0	+2.70%	46,700
2025-12-18	8,920.0	9,140.0	8,840.0	8,890.0	-460.0	-4.92%	76,900
2025-12-17	9,300.0	9,450.0	9,210.0	9,350.0	+60.0	+0.65%	58,700
2025-12-16	9,740.0	9,760.0	9,160.0	9,290.0	-490.0	-5.01%	77,300
2025-12-15	9,410.0	9,910.0	9,310.0	9,780.0	+120.0	+1.24%	64,800
2025-12-12	9,720.0	9,770.0	9,520.0	9,660.0	-20.0	-0.21%	45,000
2025-12-11	9,660.0	9,870.0	9,500.0	9,680.0	+100.0	+1.04%	67,900
2025-12-10	9,700.0	9,790.0	9,560.0	9,580.0	-190.0	-1.94%	54,900
2025-12-09	10,040.0	10,040.0	9,650.0	9,770.0	-120.0	-1.21%	71,900
2025-12-08	9,830.0	9,970.0	9,580.0	9,890.0	+360.0	+3.78%	110,000
2025-12-05	9,220.0	9,790.0	9,150.0	9,530.0	+300.0	+3.25%	102,400
2025-12-04	9,180.0	9,420.0	9,150.0	9,230.0	+10.0	+0.11%	40,100
2025-12-03	9,260.0	9,390.0	9,110.0	9,220.0	+110.0	+1.21%	55,600
2025-12-02	9,310.0	9,520.0	9,040.0	9,110.0	-200.0	-2.15%	90,800
2025-12-01	8,920.0	9,500.0	8,730.0	9,310.0	+380.0	+4.26%	119,600
2025-11-28	8,810.0	8,950.0	8,620.0	8,930.0	+190.0	+2.17%	63,200
2025-11-27	8,400.0	8,840.0	8,400.0	8,740.0	+440.0	+5.30%	101,400
2025-11-26	8,000.0	8,310.0	7,820.0	8,300.0	+520.0	+6.68%	78,300
2025-11-25	7,730.0	8,000.0	7,600.0	7,780.0	+320.0	+4.29%	85,600
2025-11-21	7,650.0	7,770.0	7,390.0	7,460.0	-710.0	-8.69%	116,600
2025-11-20	8,290.0	8,300.0	8,040.0	8,170.0	+410.0	+5.28%	79,800
2025-11-19	7,700.0	7,950.0	7,510.0	7,760.0	-10.0	-0.13%	95,700
2025-11-18	8,000.0	8,130.0	7,720.0	7,770.0	-680.0	-8.05%	233,000
2025-11-17	8,350.0	8,560.0	8,300.0	8,450.0	+60.0	+0.72%	61,000
2025-11-14	8,770.0	8,940.0	8,210.0	8,390.0	-590.0	-6.57%	127,900
2025-11-13	8,580.0	8,980.0	8,510.0	8,980.0	+480.0	+5.65%	71,500
2025-11-12	8,500.0	8,570.0	8,360.0	8,500.0	+40.0	+0.47%	91,700
2025-11-11	8,260.0	8,570.0	8,250.0	8,460.0	+200.0	+2.42%	119,100
2025-11-10	8,590.0	8,900.0	8,130.0	8,260.0	-740.0	-8.22%	239,300
2025-11-07	9,250.0	9,250.0	8,840.0	9,000.0	-320.0	-3.43%	146,800
2025-11-06	9,060.0	9,320.0	8,840.0	9,320.0	+670.0	+7.75%	93,200
2025-11-05	8,650.0	8,730.0	8,280.0	8,650.0	-300.0	-3.35%	106,300
2025-11-04	9,140.0	9,290.0	8,900.0	8,950.0	-190.0	-2.08%	81,100
2025-10-31	8,830.0	9,140.0	8,830.0	9,140.0	+280.0	+3.16%	51,500
2025-10-30	8,810.0	9,050.0	8,770.0	8,860.0	-10.0	-0.11%	45,300
2025-10-29	9,130.0	9,140.0	8,860.0	8,870.0	-230.0	-2.53%	59,700
2025-10-28	8,700.0	9,410.0	8,650.0	9,100.0	+430.0	+4.96%	145,700
2025-10-27	8,580.0	8,690.0	8,520.0	8,670.0	+200.0	+2.36%	35,700
2025-10-24	8,390.0	8,590.0	8,380.0	8,470.0	+50.0	+0.59%	38,300
2025-10-23	8,160.0	8,530.0	8,080.0	8,420.0	+160.0	+1.94%	43,400
2025-10-22	8,270.0	8,400.0	8,110.0	8,260.0	-90.0	-1.08%	52,700
2025-10-21	8,580.0	8,660.0	8,300.0	8,350.0	-180.0	-2.11%	41,200
2025-10-20	8,440.0	8,550.0	8,320.0	8,530.0	+390.0	+4.79%	35,600
2025-10-17	8,220.0	8,300.0	8,050.0	8,140.0	-230.0	-2.75%	48,100
2025-10-16	8,570.0	8,570.0	8,370.0	8,370.0	-50.0	-0.59%	23,800
2025-10-15	8,040.0	8,420.0	8,040.0	8,420.0	+390.0	+4.86%	32,700
2025-10-14	8,060.0	8,280.0	7,960.0	8,030.0	-180.0	-2.19%	78,200
2025-10-10	8,440.0	8,470.0	8,190.0	8,210.0	-270.0	-3.18%	36,600
2025-10-09	8,580.0	8,600.0	8,460.0	8,480.0	+40.0	+0.47%	28,100
2025-10-08	8,500.0	8,620.0	8,340.0	8,440.0	-160.0	-1.86%	52,800
2025-10-07	8,420.0	8,650.0	8,300.0	8,600.0	+330.0	+3.99%	62,400
2025-10-06	8,410.0	8,500.0	8,250.0	8,270.0	+100.0	+1.22%	59,700
2025-10-03	8,010.0	8,180.0	7,950.0	8,170.0	+140.0	+1.74%	38,500
2025-10-02	7,820.0	8,150.0	7,820.0	8,030.0	+360.0	+4.69%	57,800
2025-10-01	7,880.0	7,880.0	7,600.0	7,670.0	-250.0	-3.16%	42,700
2025-09-30	8,050.0	8,170.0	7,890.0	7,920.0	-130.0	-1.61%	28,400
2025-09-29	7,950.0	8,130.0	7,950.0	8,050.0	0.0	0.00%	21,200
2025-09-26	8,110.0	8,250.0	8,050.0	8,050.0	-150.0	-1.83%	31,300
2025-09-25	8,080.0	8,220.0	7,940.0	8,200.0	+170.0	+2.12%	34,300
2025-09-24	8,130.0	8,190.0	7,970.0	8,030.0	-180.0	-2.19%	47,300
2025-09-22	8,070.0	8,240.0	8,020.0	8,210.0	+210.0	+2.63%	34,700
2025-09-19	8,300.0	8,300.0	7,830.0	8,000.0	-200.0	-2.44%	76,700
2025-09-18	8,050.0	8,300.0	8,050.0	8,200.0	+40.0	+0.49%	69,700
2025-09-17	8,520.0	8,520.0	8,150.0	8,160.0	-360.0	-4.23%	57,100
2025-09-16	8,600.0	8,690.0	8,420.0	8,520.0	-10.0	-0.12%	44,900
2025-09-12	8,540.0	8,680.0	8,430.0	8,530.0	—	—	48,200

直近120営業日分を表示

ｓａｎｔｅｃ Ｈｏｌｄｉｎｇｓ

ｓａｎｔｅｃ　Ｈｏｌｄｉｎｇｓ