サンテック(1960)の株価時系列情報
サンテック(1960)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/30 | 935 | 949 | 925 | 949 | 9,700 |
| 2025/07/29 | 937 | 940 | 918 | 934 | 8,200 |
| 2025/07/28 | 929 | 937 | 928 | 937 | 24,400 |
| 2025/07/25 | 915 | 920 | 915 | 920 | 7,400 |
| 2025/07/24 | 909 | 923 | 899 | 912 | 18,900 |
| 2025/07/23 | 900 | 910 | 900 | 910 | 8,800 |
| 2025/07/22 | 895 | 899 | 892 | 898 | 4,600 |
| 2025/07/18 | 908 | 908 | 895 | 901 | 2,500 |
| 2025/07/17 | 926 | 926 | 886 | 906 | 17,400 |
| 2025/07/16 | 898 | 929 | 898 | 926 | 19,400 |
| 2025/07/15 | 886 | 896 | 880 | 895 | 11,600 |
| 2025/07/14 | 880 | 886 | 875 | 886 | 8,400 |
| 2025/07/11 | 870 | 879 | 867 | 879 | 8,800 |
| 2025/07/10 | 872 | 872 | 871 | 871 | 1,100 |
| 2025/07/09 | 865 | 871 | 864 | 871 | 2,200 |
| 2025/07/08 | 859 | 873 | 859 | 868 | 4,700 |
| 2025/07/07 | 877 | 877 | 850 | 874 | 6,800 |
| 2025/07/04 | 856 | 877 | 856 | 877 | 3,500 |
| 2025/07/03 | 861 | 861 | 856 | 856 | 900 |
| 2025/07/02 | 870 | 870 | 858 | 868 | 6,300 |
| 2025/07/01 | 855 | 859 | 849 | 855 | 4,000 |
| 2025/06/30 | 853 | 861 | 852 | 855 | 3,600 |
| 2025/06/27 | 847 | 850 | 847 | 850 | 1,900 |
| 2025/06/26 | 853 | 853 | 841 | 842 | 6,700 |
| 2025/06/25 | 842 | 845 | 841 | 845 | 2,300 |
| 2025/06/24 | 841 | 845 | 840 | 845 | 500 |
| 2025/06/23 | 837 | 841 | 833 | 841 | 1,200 |
| 2025/06/20 | 841 | 842 | 838 | 838 | 1,000 |
| 2025/06/19 | 842 | 850 | 841 | 842 | 1,700 |
| 2025/06/18 | 851 | 856 | 835 | 852 | 12,700 |
| 2025/06/17 | 859 | 859 | 854 | 854 | 112,400 |
| 2025/06/16 | 858 | 858 | 848 | 852 | 1,600 |
| 2025/06/13 | 849 | 852 | 845 | 852 | 2,200 |
| 2025/06/12 | 838 | 855 | 837 | 853 | 6,800 |
| 2025/06/11 | 836 | 849 | 836 | 842 | 3,200 |
| 2025/06/10 | 837 | 849 | 837 | 838 | 700 |
| 2025/06/09 | 853 | 855 | 834 | 837 | 7,400 |
| 2025/06/06 | 839 | 845 | 830 | 833 | 13,700 |
| 2025/06/05 | 845 | 845 | 835 | 839 | 3,400 |
| 2025/06/04 | 850 | 855 | 842 | 844 | 4,200 |
| 2025/06/03 | 854 | 859 | 850 | 850 | 800 |
| 2025/06/02 | 854 | 857 | 851 | 854 | 7,400 |
| 2025/05/30 | 859 | 859 | 846 | 854 | 7,200 |
| 2025/05/29 | 848 | 853 | 839 | 849 | 7,800 |
| 2025/05/28 | 840 | 841 | 833 | 833 | 9,900 |
| 2025/05/27 | 832 | 837 | 822 | 836 | 5,900 |
| 2025/05/26 | 843 | 843 | 828 | 838 | 10,600 |
| 2025/05/23 | 819 | 850 | 819 | 844 | 33,400 |
| 2025/05/22 | 812 | 827 | 811 | 819 | 4,900 |
| 2025/05/21 | 812 | 819 | 811 | 819 | 4,400 |
| 2025/05/20 | 817 | 817 | 812 | 812 | 1,600 |
| 2025/05/19 | 818 | 819 | 811 | 819 | 7,500 |
| 2025/05/16 | 824 | 824 | 800 | 803 | 5,700 |
| 2025/05/15 | 807 | 810 | 786 | 809 | 3,900 |
| 2025/05/14 | 824 | 824 | 807 | 811 | 18,300 |
| 2025/05/13 | 825 | 849 | 825 | 848 | 19,200 |
| 2025/05/12 | 815 | 823 | 815 | 823 | 3,300 |
| 2025/05/09 | 805 | 824 | 805 | 816 | 4,600 |
| 2025/05/08 | 811 | 814 | 806 | 807 | 2,700 |
| 2025/05/07 | 822 | 822 | 811 | 811 | 6,100 |
| 2025/05/02 | 805 | 816 | 805 | 807 | 4,900 |
| 2025/05/01 | 809 | 813 | 806 | 806 | 6,400 |
| 2025/04/30 | 818 | 827 | 813 | 824 | 8,000 |
| 2025/04/28 | 816 | 819 | 801 | 819 | 21,300 |
| 2025/04/25 | 783 | 809 | 783 | 808 | 11,600 |
| 2025/04/24 | 792 | 795 | 780 | 783 | 2,800 |
| 2025/04/23 | 792 | 809 | 789 | 792 | 5,400 |
| 2025/04/22 | 772 | 799 | 762 | 788 | 5,000 |
| 2025/04/21 | 782 | 786 | 762 | 778 | 4,800 |
| 2025/04/18 | 774 | 781 | 765 | 781 | 4,300 |
| 2025/04/17 | 753 | 788 | 751 | 775 | 7,100 |
| 2025/04/16 | 763 | 765 | 755 | 765 | 3,200 |
| 2025/04/15 | 780 | 787 | 753 | 762 | 37,200 |
| 2025/04/14 | 762 | 782 | 762 | 765 | 35,600 |
| 2025/04/11 | 754 | 767 | 752 | 762 | 6,600 |
| 2025/04/10 | 772 | 790 | 759 | 777 | 46,200 |
| 2025/04/09 | 751 | 751 | 724 | 747 | 4,700 |
| 2025/04/08 | 774 | 791 | 755 | 758 | 7,600 |
| 2025/04/07 | 681 | 724 | 681 | 714 | 87,400 |
| 2025/04/04 | 794 | 794 | 740 | 758 | 21,100 |
| 2025/04/03 | 814 | 814 | 792 | 802 | 8,100 |
| 2025/04/02 | 831 | 833 | 825 | 825 | 1,700 |
| 2025/04/01 | 842 | 843 | 816 | 826 | 15,300 |
| 2025/03/31 | 821 | 826 | 815 | 815 | 5,600 |
| 2025/03/28 | 830 | 844 | 800 | 826 | 17,700 |
| 2025/03/27 | 871 | 883 | 870 | 877 | 6,900 |
| 2025/03/26 | 886 | 886 | 870 | 871 | 9,800 |
| 2025/03/25 | 880 | 884 | 861 | 883 | 9,200 |
| 2025/03/24 | 877 | 890 | 874 | 882 | 25,600 |
| 2025/03/21 | 852 | 880 | 849 | 874 | 29,700 |
| 2025/03/19 | 855 | 859 | 845 | 854 | 26,500 |
| 2025/03/18 | 861 | 861 | 840 | 857 | 21,000 |
| 2025/03/17 | 833 | 854 | 833 | 854 | 18,400 |
| 2025/03/14 | 840 | 845 | 834 | 834 | 4,500 |
| 2025/03/13 | 850 | 850 | 844 | 845 | 3,000 |
| 2025/03/12 | 850 | 856 | 848 | 850 | 8,100 |
| 2025/03/11 | 849 | 853 | 821 | 850 | 7,300 |
| 2025/03/10 | 854 | 861 | 853 | 859 | 9,500 |
| 2025/03/07 | 846 | 858 | 839 | 848 | 10,700 |
| 2025/03/06 | 834 | 854 | 834 | 852 | 10,400 |
| 2025/03/05 | 836 | 840 | 830 | 834 | 7,100 |
| 2025/03/04 | 830 | 836 | 817 | 836 | 16,400 |
| 2025/03/03 | 828 | 837 | 821 | 822 | 8,100 |
| 2025/02/28 | 823 | 825 | 814 | 820 | 7,000 |
| 2025/02/27 | 823 | 834 | 823 | 825 | 10,400 |
| 2025/02/26 | 829 | 833 | 817 | 818 | 88,900 |
| 2025/02/25 | 816 | 827 | 816 | 822 | 10,200 |
| 2025/02/21 | 823 | 831 | 818 | 823 | 10,000 |
| 2025/02/20 | 818 | 828 | 817 | 823 | 10,000 |
| 2025/02/19 | 823 | 826 | 818 | 821 | 14,100 |
| 2025/02/18 | 834 | 834 | 820 | 823 | 23,200 |
| 2025/02/17 | 842 | 849 | 831 | 834 | 18,700 |
| 2025/02/14 | 790 | 893 | 787 | 834 | 159,700 |
| 2025/02/13 | 778 | 791 | 778 | 791 | 13,400 |
| 2025/02/12 | 780 | 781 | 775 | 780 | 2,700 |
| 2025/02/10 | 781 | 784 | 768 | 779 | 11,200 |
| 2025/02/07 | 777 | 782 | 773 | 775 | 5,100 |
| 2025/02/06 | 773 | 781 | 770 | 773 | 7,600 |
| 2025/02/05 | 775 | 781 | 771 | 774 | 1,800 |
| 2025/02/04 | 783 | 785 | 754 | 782 | 11,600 |
| 2025/02/03 | 780 | 783 | 772 | 783 | 7,900 |
| 2025/01/31 | 770 | 782 | 768 | 777 | 18,500 |
| 2025/01/30 | 781 | 781 | 771 | 780 | 8,000 |
| 2025/01/29 | 766 | 781 | 766 | 781 | 4,700 |
| 2025/01/28 | 763 | 766 | 760 | 766 | 4,200 |
| 2025/01/27 | 781 | 781 | 763 | 773 | 8,900 |
| 2025/01/24 | 752 | 787 | 752 | 781 | 8,500 |
| 2025/01/23 | 767 | 767 | 745 | 750 | 6,800 |
| 2025/01/22 | 768 | 768 | 761 | 765 | 2,600 |
| 2025/01/21 | 777 | 777 | 757 | 760 | 4,700 |
| 2025/01/20 | 779 | 779 | 768 | 768 | 7,900 |
| 2025/01/17 | 777 | 777 | 763 | 767 | 11,200 |
| 2025/01/16 | 820 | 825 | 768 | 785 | 141,300 |
| 2025/01/15 | 747 | 752 | 738 | 738 | 11,400 |
| 2025/01/14 | 744 | 760 | 737 | 747 | 12,100 |
| 2025/01/10 | 745 | 747 | 745 | 745 | 2,500 |
| 2025/01/09 | 755 | 755 | 745 | 745 | 2,000 |
| 2025/01/08 | 748 | 754 | 747 | 750 | 3,100 |
| 2025/01/07 | 746 | 754 | 742 | 754 | 131,500 |
| 2025/01/06 | 743 | 747 | 740 | 740 | 19,400 |
| 2024/12/30 | 738 | 742 | 736 | 742 | 6,100 |
| 2024/12/27 | 740 | 741 | 737 | 740 | 6,800 |
| 2024/12/26 | 739 | 739 | 725 | 739 | 12,600 |
| 2024/12/25 | 735 | 737 | 731 | 737 | 5,400 |
| 2024/12/24 | 736 | 738 | 732 | 737 | 6,200 |
| 2024/12/23 | 740 | 740 | 730 | 737 | 4,800 |
| 2024/12/20 | 741 | 748 | 730 | 739 | 3,600 |
| 2024/12/19 | 735 | 750 | 735 | 739 | 9,600 |
| 2024/12/18 | 742 | 745 | 736 | 741 | 5,400 |
| 2024/12/17 | 740 | 740 | 737 | 740 | 800 |
| 2024/12/16 | 739 | 743 | 737 | 742 | 2,100 |
| 2024/12/13 | 730 | 736 | 730 | 736 | 1,100 |
| 2024/12/12 | 729 | 739 | 724 | 725 | 2,700 |
| 2024/12/11 | 738 | 738 | 730 | 730 | 1,500 |
| 2024/12/10 | 736 | 737 | 719 | 737 | 1,900 |
| 2024/12/09 | 726 | 739 | 724 | 739 | 700 |
| 2024/12/06 | 729 | 731 | 726 | 730 | 500 |
| 2024/12/05 | 735 | 736 | 735 | 736 | 500 |
| 2024/12/04 | 735 | 735 | 724 | 727 | 2,900 |
| 2024/12/03 | 735 | 748 | 724 | 748 | 16,300 |
| 2024/12/02 | 748 | 748 | 727 | 734 | 4,800 |
| 2024/11/29 | 733 | 738 | 732 | 738 | 1,200 |
| 2024/11/28 | 730 | 734 | 730 | 731 | 800 |
| 2024/11/27 | 735 | 735 | 725 | 725 | 900 |
| 2024/11/26 | 738 | 738 | 730 | 734 | 4,100 |
| 2024/11/25 | 738 | 742 | 729 | 731 | 3,600 |
| 2024/11/22 | 726 | 740 | 726 | 739 | 1,100 |
| 2024/11/21 | 740 | 740 | 703 | 739 | 5,500 |
| 2024/11/20 | 730 | 742 | 730 | 742 | 500 |
| 2024/11/19 | 725 | 729 | 725 | 729 | 1,400 |
| 2024/11/18 | 739 | 739 | 728 | 738 | 2,000 |
| 2024/11/15 | 728 | 731 | 728 | 731 | 400 |
| 2024/11/14 | 732 | 744 | 726 | 728 | 5,200 |
| 2024/11/13 | 722 | 733 | 715 | 733 | 4,700 |
| 2024/11/12 | 716 | 731 | 716 | 731 | 4,000 |
| 2024/11/11 | 715 | 730 | 711 | 728 | 4,300 |
| 2024/11/07 | 728 | 730 | 715 | 730 | 10,100 |
| 2024/11/06 | 724 | 739 | 724 | 728 | 8,700 |
| 2024/11/05 | 739 | 739 | 739 | 739 | 400 |
| 2024/11/01 | 740 | 740 | 713 | 739 | 5,500 |
| 2024/10/31 | 707 | 729 | 707 | 729 | 5,700 |
| 2024/10/30 | 723 | 728 | 694 | 694 | 10,000 |
| 2024/10/29 | 726 | 726 | 716 | 726 | 900 |
| 2024/10/28 | 736 | 737 | 694 | 725 | 19,800 |
| 2024/10/25 | 726 | 730 | 719 | 730 | 2,900 |
| 2024/10/24 | 726 | 726 | 717 | 717 | 4,700 |
| 2024/10/23 | 724 | 730 | 721 | 725 | 4,200 |
| 2024/10/22 | 735 | 735 | 703 | 724 | 3,400 |
| 2024/10/21 | 724 | 735 | 720 | 735 | 2,500 |
| 2024/10/18 | 721 | 721 | 716 | 721 | 36,600 |
| 2024/10/17 | 721 | 724 | 721 | 721 | 700 |
| 2024/10/16 | 723 | 725 | 720 | 720 | 4,800 |
| 2024/10/15 | 720 | 725 | 720 | 725 | 600 |
| 2024/10/11 | 717 | 721 | 717 | 721 | 900 |
| 2024/10/10 | 721 | 721 | 719 | 719 | 300 |
| 2024/10/09 | 718 | 729 | 718 | 728 | 400 |
| 2024/10/08 | 728 | 728 | 716 | 716 | 1,100 |
| 2024/10/07 | 735 | 735 | 731 | 731 | 1,800 |
| 2024/10/04 | 738 | 738 | 732 | 732 | 400 |
| 2024/10/03 | 748 | 748 | 745 | 745 | 400 |