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 |
|---|---|---|---|---|---|
| 2024/07/26 | 778 | 778 | 773 | 776 | 21,400 |
| 2024/07/25 | 758 | 774 | 757 | 773 | 14,300 |
| 2024/07/24 | 767 | 767 | 761 | 767 | 1,900 |
| 2024/07/23 | 770 | 774 | 764 | 767 | 10,400 |
| 2024/07/22 | 763 | 765 | 759 | 765 | 6,300 |
| 2024/07/19 | 758 | 764 | 757 | 763 | 7,900 |
| 2024/07/18 | 749 | 757 | 749 | 757 | 3,400 |
| 2024/07/17 | 758 | 760 | 748 | 753 | 113,800 |
| 2024/07/16 | 751 | 757 | 751 | 757 | 5,200 |
| 2024/07/12 | 752 | 754 | 748 | 753 | 1,400 |
| 2024/07/11 | 752 | 752 | 741 | 752 | 6,400 |
| 2024/07/10 | 752 | 755 | 748 | 750 | 7,400 |
| 2024/07/09 | 752 | 755 | 751 | 754 | 3,600 |
| 2024/07/08 | 753 | 756 | 752 | 752 | 1,500 |
| 2024/07/05 | 754 | 755 | 751 | 753 | 7,100 |
| 2024/07/04 | 749 | 750 | 744 | 750 | 13,200 |
| 2024/07/03 | 752 | 753 | 746 | 751 | 15,800 |
| 2024/07/02 | 755 | 755 | 749 | 752 | 15,300 |
| 2024/07/01 | 755 | 755 | 748 | 750 | 5,800 |
| 2024/06/28 | 745 | 755 | 745 | 755 | 6,600 |
| 2024/06/27 | 741 | 749 | 741 | 747 | 7,200 |
| 2024/06/26 | 749 | 749 | 745 | 749 | 23,900 |
| 2024/06/25 | 746 | 747 | 740 | 743 | 43,000 |
| 2024/06/24 | 751 | 753 | 744 | 752 | 5,100 |
| 2024/06/21 | 754 | 757 | 753 | 753 | 900 |
| 2024/06/20 | 753 | 756 | 751 | 754 | 1,700 |
| 2024/06/19 | 754 | 758 | 750 | 753 | 4,000 |
| 2024/06/18 | 751 | 755 | 750 | 753 | 2,100 |
| 2024/06/17 | 760 | 760 | 748 | 750 | 3,800 |
| 2024/06/14 | 755 | 760 | 754 | 760 | 2,700 |
| 2024/06/13 | 759 | 759 | 750 | 756 | 3,100 |
| 2024/06/12 | 758 | 758 | 751 | 755 | 4,000 |
| 2024/06/11 | 755 | 759 | 751 | 758 | 4,600 |
| 2024/06/10 | 750 | 765 | 750 | 763 | 10,400 |
| 2024/06/07 | 745 | 752 | 745 | 751 | 2,100 |
| 2024/06/06 | 749 | 749 | 739 | 745 | 6,900 |
| 2024/06/05 | 749 | 750 | 742 | 750 | 1,500 |
| 2024/06/04 | 742 | 753 | 742 | 751 | 4,100 |
| 2024/06/03 | 753 | 753 | 742 | 751 | 12,700 |
| 2024/05/31 | 749 | 750 | 745 | 750 | 5,200 |
| 2024/05/30 | 730 | 743 | 730 | 742 | 9,700 |
| 2024/05/29 | 747 | 751 | 735 | 735 | 22,500 |
| 2024/05/28 | 765 | 769 | 743 | 754 | 96,200 |
| 2024/05/27 | 779 | 779 | 741 | 749 | 36,600 |
| 2024/05/24 | 760 | 773 | 760 | 773 | 11,300 |
| 2024/05/23 | 760 | 768 | 758 | 768 | 6,700 |
| 2024/05/22 | 746 | 757 | 745 | 756 | 2,700 |
| 2024/05/21 | 750 | 750 | 743 | 743 | 3,600 |
| 2024/05/20 | 735 | 747 | 720 | 747 | 28,500 |
| 2024/05/17 | 716 | 732 | 711 | 730 | 10,200 |
| 2024/05/16 | 741 | 741 | 710 | 710 | 41,300 |
| 2024/05/15 | 743 | 753 | 741 | 745 | 12,600 |
| 2024/05/14 | 767 | 767 | 735 | 736 | 37,900 |
| 2024/05/13 | 770 | 770 | 753 | 767 | 8,200 |
| 2024/05/10 | 779 | 779 | 774 | 776 | 6,100 |
| 2024/05/09 | 767 | 795 | 753 | 775 | 21,600 |
| 2024/05/08 | 797 | 805 | 792 | 796 | 4,100 |
| 2024/05/07 | 809 | 809 | 798 | 799 | 14,700 |
| 2024/05/02 | 800 | 804 | 787 | 799 | 8,400 |
| 2024/05/01 | 788 | 798 | 788 | 798 | 2,800 |
| 2024/04/30 | 797 | 802 | 794 | 802 | 4,000 |
| 2024/04/26 | 794 | 797 | 785 | 797 | 17,800 |
| 2024/04/25 | 786 | 788 | 782 | 787 | 2,300 |
| 2024/04/24 | 778 | 790 | 776 | 790 | 5,400 |
| 2024/04/23 | 786 | 788 | 771 | 781 | 2,900 |
| 2024/04/22 | 783 | 785 | 777 | 780 | 2,700 |
| 2024/04/19 | 803 | 803 | 770 | 783 | 24,400 |
| 2024/04/18 | 788 | 805 | 788 | 805 | 9,900 |
| 2024/04/17 | 775 | 792 | 775 | 790 | 5,300 |
| 2024/04/16 | 780 | 780 | 766 | 774 | 6,800 |
| 2024/04/15 | 785 | 786 | 781 | 785 | 2,800 |
| 2024/04/12 | 798 | 798 | 793 | 793 | 3,000 |
| 2024/04/11 | 794 | 798 | 793 | 798 | 3,800 |
| 2024/04/10 | 791 | 800 | 791 | 799 | 3,900 |
| 2024/04/09 | 804 | 804 | 788 | 796 | 4,200 |
| 2024/04/08 | 797 | 806 | 797 | 806 | 1,600 |
| 2024/04/05 | 798 | 800 | 793 | 800 | 4,700 |
| 2024/04/04 | 807 | 810 | 797 | 802 | 2,200 |
| 2024/04/03 | 801 | 806 | 797 | 804 | 4,600 |
| 2024/04/02 | 807 | 807 | 802 | 806 | 3,300 |
| 2024/04/01 | 822 | 822 | 803 | 806 | 5,600 |
| 2024/03/29 | 814 | 820 | 811 | 819 | 5,700 |
| 2024/03/28 | 800 | 815 | 788 | 811 | 19,200 |
| 2024/03/27 | 823 | 841 | 822 | 827 | 11,300 |
| 2024/03/26 | 858 | 858 | 821 | 845 | 345,200 |
| 2024/03/25 | 835 | 870 | 829 | 867 | 78,700 |
| 2024/03/22 | 838 | 838 | 818 | 836 | 31,200 |
| 2024/03/21 | 822 | 827 | 815 | 823 | 4,200 |
| 2024/03/19 | 820 | 825 | 815 | 818 | 2,100 |
| 2024/03/18 | 830 | 830 | 814 | 825 | 8,000 |
| 2024/03/15 | 806 | 833 | 806 | 825 | 12,700 |
| 2024/03/14 | 785 | 856 | 784 | 810 | 26,200 |
| 2024/03/13 | 787 | 792 | 782 | 787 | 5,700 |
| 2024/03/12 | 785 | 788 | 772 | 783 | 10,200 |
| 2024/03/11 | 793 | 801 | 784 | 789 | 7,600 |
| 2024/03/08 | 784 | 810 | 782 | 803 | 13,800 |
| 2024/03/07 | 788 | 788 | 778 | 788 | 5,700 |
| 2024/03/06 | 780 | 789 | 779 | 787 | 3,400 |
| 2024/03/05 | 785 | 798 | 772 | 782 | 12,400 |
| 2024/03/04 | 795 | 798 | 779 | 786 | 13,400 |
| 2024/03/01 | 816 | 816 | 793 | 793 | 15,900 |
| 2024/02/29 | 815 | 815 | 797 | 813 | 12,900 |
| 2024/02/28 | 839 | 839 | 805 | 813 | 17,400 |
| 2024/02/27 | 870 | 870 | 806 | 830 | 170,100 |
| 2024/02/26 | 816 | 819 | 810 | 816 | 9,800 |
| 2024/02/22 | 813 | 813 | 801 | 812 | 4,900 |
| 2024/02/21 | 799 | 816 | 799 | 811 | 3,200 |
| 2024/02/20 | 809 | 809 | 800 | 801 | 3,600 |
| 2024/02/19 | 775 | 813 | 775 | 805 | 19,900 |
| 2024/02/16 | 749 | 776 | 747 | 775 | 11,000 |
| 2024/02/15 | 754 | 770 | 749 | 749 | 7,000 |
| 2024/02/14 | 749 | 764 | 749 | 755 | 8,600 |
| 2024/02/13 | 783 | 783 | 733 | 746 | 53,000 |
| 2024/02/09 | 795 | 795 | 771 | 773 | 20,500 |
| 2024/02/08 | 795 | 807 | 792 | 793 | 7,500 |
| 2024/02/07 | 813 | 813 | 791 | 792 | 31,100 |
| 2024/02/06 | 824 | 833 | 801 | 813 | 133,100 |
| 2024/02/05 | 885 | 914 | 885 | 914 | 35,300 |
| 2024/02/02 | 910 | 925 | 874 | 884 | 25,500 |
| 2024/02/01 | 900 | 909 | 885 | 909 | 8,800 |
| 2024/01/31 | 888 | 899 | 872 | 899 | 5,500 |
| 2024/01/30 | 900 | 901 | 881 | 888 | 117,600 |
| 2024/01/29 | 896 | 910 | 882 | 900 | 5,400 |
| 2024/01/26 | 905 | 905 | 875 | 896 | 6,100 |
| 2024/01/25 | 880 | 915 | 875 | 900 | 22,900 |
| 2024/01/24 | 870 | 887 | 852 | 887 | 8,500 |
| 2024/01/23 | 880 | 892 | 866 | 870 | 9,700 |
| 2024/01/22 | 858 | 880 | 858 | 880 | 16,600 |
| 2024/01/19 | 845 | 867 | 834 | 858 | 30,200 |
| 2024/01/18 | 826 | 846 | 818 | 840 | 19,400 |
| 2024/01/17 | 823 | 826 | 819 | 819 | 7,300 |
| 2024/01/16 | 830 | 830 | 813 | 828 | 12,900 |
| 2024/01/15 | 815 | 829 | 812 | 829 | 15,600 |
| 2024/01/12 | 817 | 821 | 800 | 815 | 29,300 |
| 2024/01/11 | 831 | 833 | 820 | 821 | 11,300 |
| 2024/01/10 | 822 | 831 | 822 | 826 | 8,900 |
| 2024/01/09 | 822 | 836 | 821 | 830 | 18,800 |
| 2024/01/05 | 819 | 829 | 791 | 822 | 3,400 |
| 2024/01/04 | 823 | 834 | 813 | 823 | 13,200 |
| 2023/12/29 | 808 | 820 | 802 | 815 | 13,800 |
| 2023/12/28 | 806 | 808 | 794 | 805 | 13,900 |
| 2023/12/27 | 802 | 812 | 781 | 804 | 18,500 |
| 2023/12/26 | 810 | 810 | 788 | 798 | 16,100 |
| 2023/12/25 | 813 | 817 | 800 | 809 | 22,300 |
| 2023/12/22 | 801 | 815 | 797 | 809 | 19,900 |
| 2023/12/21 | 787 | 803 | 782 | 803 | 10,000 |
| 2023/12/20 | 780 | 794 | 780 | 789 | 6,600 |
| 2023/12/19 | 820 | 824 | 774 | 777 | 79,100 |
| 2023/12/18 | 806 | 806 | 784 | 795 | 5,800 |
| 2023/12/15 | 803 | 808 | 796 | 808 | 10,900 |
| 2023/12/14 | 795 | 805 | 791 | 805 | 9,100 |
| 2023/12/13 | 775 | 798 | 768 | 795 | 19,700 |
| 2023/12/12 | 776 | 776 | 765 | 776 | 10,400 |
| 2023/12/11 | 787 | 820 | 772 | 776 | 23,100 |
| 2023/12/08 | 756 | 789 | 747 | 789 | 29,500 |
| 2023/12/07 | 729 | 795 | 729 | 759 | 85,900 |
| 2023/12/06 | 697 | 704 | 697 | 701 | 1,900 |
| 2023/12/05 | 688 | 702 | 688 | 696 | 2,200 |
| 2023/12/04 | 716 | 716 | 674 | 696 | 10,600 |
| 2023/12/01 | 715 | 720 | 702 | 716 | 4,800 |
| 2023/11/30 | 699 | 708 | 696 | 708 | 2,700 |
| 2023/11/29 | 698 | 700 | 693 | 700 | 2,600 |
| 2023/11/28 | 700 | 702 | 690 | 698 | 1,700 |
| 2023/11/27 | 710 | 710 | 681 | 700 | 8,800 |
| 2023/11/24 | 690 | 707 | 690 | 703 | 6,700 |
| 2023/11/22 | 691 | 691 | 686 | 690 | 600 |
| 2023/11/21 | 689 | 691 | 680 | 691 | 1,900 |
| 2023/11/20 | 698 | 698 | 678 | 692 | 3,500 |
| 2023/11/17 | 698 | 698 | 694 | 694 | 2,300 |
| 2023/11/16 | 691 | 691 | 685 | 690 | 2,900 |
| 2023/11/15 | 689 | 695 | 687 | 695 | 2,200 |
| 2023/11/14 | 687 | 690 | 684 | 684 | 2,200 |
| 2023/11/13 | 694 | 697 | 694 | 697 | 400 |
| 2023/11/10 | 694 | 694 | 687 | 694 | 1,000 |
| 2023/11/09 | 689 | 694 | 689 | 694 | 800 |
| 2023/11/08 | 703 | 704 | 686 | 687 | 4,200 |
| 2023/11/07 | 683 | 712 | 683 | 703 | 15,000 |
| 2023/11/06 | 681 | 691 | 680 | 690 | 5,200 |
| 2023/11/02 | 684 | 684 | 680 | 680 | 2,500 |
| 2023/11/01 | 680 | 683 | 679 | 683 | 5,600 |
| 2023/10/31 | 679 | 683 | 670 | 673 | 5,500 |
| 2023/10/30 | 689 | 695 | 681 | 681 | 1,700 |
| 2023/10/27 | 689 | 689 | 688 | 689 | 1,300 |
| 2023/10/26 | 702 | 702 | 686 | 689 | 14,200 |
| 2023/10/25 | 673 | 699 | 673 | 696 | 6,100 |
| 2023/10/24 | 681 | 681 | 670 | 671 | 1,800 |
| 2023/10/23 | 683 | 691 | 681 | 681 | 2,600 |
| 2023/10/20 | 675 | 683 | 675 | 683 | 1,800 |
| 2023/10/19 | 676 | 680 | 673 | 677 | 1,400 |
| 2023/10/18 | 679 | 683 | 676 | 676 | 1,800 |
| 2023/10/17 | 682 | 682 | 674 | 676 | 2,700 |
| 2023/10/16 | 681 | 682 | 668 | 673 | 3,900 |
| 2023/10/13 | 686 | 686 | 685 | 685 | 700 |
| 2023/10/12 | 684 | 691 | 682 | 686 | 1,900 |
| 2023/10/11 | 695 | 696 | 685 | 690 | 800 |
| 2023/10/10 | 679 | 700 | 679 | 700 | 1,800 |
| 2023/10/06 | 676 | 681 | 676 | 680 | 400 |
| 2023/10/05 | 669 | 686 | 668 | 686 | 5,200 |
| 2023/10/04 | 670 | 682 | 664 | 670 | 13,700 |
| 2023/10/03 | 705 | 705 | 680 | 690 | 4,300 |