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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,474 | 1,523 | 1,468 | 1,497 | 36,800 |
| 2026/03/10 | 1,445 | 1,486 | 1,429 | 1,461 | 33,900 |
| 2026/03/09 | 1,427 | 1,431 | 1,377 | 1,422 | 60,300 |
| 2026/03/06 | 1,494 | 1,531 | 1,477 | 1,507 | 32,200 |
| 2026/03/05 | 1,495 | 1,543 | 1,486 | 1,519 | 54,500 |
| 2026/03/04 | 1,498 | 1,528 | 1,412 | 1,435 | 99,400 |
| 2026/03/03 | 1,497 | 1,604 | 1,466 | 1,524 | 138,000 |
| 2026/03/02 | 1,491 | 1,512 | 1,450 | 1,490 | 40,100 |
| 2026/02/27 | 1,510 | 1,547 | 1,500 | 1,538 | 33,300 |
| 2026/02/26 | 1,524 | 1,533 | 1,501 | 1,508 | 51,800 |
| 2026/02/25 | 1,458 | 1,524 | 1,453 | 1,509 | 51,900 |
| 2026/02/24 | 1,447 | 1,475 | 1,423 | 1,461 | 63,000 |
| 2026/02/20 | 1,450 | 1,466 | 1,438 | 1,441 | 40,100 |
| 2026/02/19 | 1,476 | 1,495 | 1,455 | 1,456 | 47,100 |
| 2026/02/18 | 1,462 | 1,486 | 1,450 | 1,464 | 41,900 |
| 2026/02/17 | 1,501 | 1,520 | 1,469 | 1,478 | 47,700 |
| 2026/02/16 | 1,476 | 1,501 | 1,456 | 1,500 | 59,200 |
| 2026/02/13 | 1,525 | 1,530 | 1,445 | 1,460 | 83,200 |
| 2026/02/12 | 1,437 | 1,525 | 1,418 | 1,523 | 249,300 |
| 2026/02/10 | 1,580 | 1,674 | 1,567 | 1,667 | 168,900 |
| 2026/02/09 | 1,563 | 1,575 | 1,516 | 1,570 | 66,500 |
| 2026/02/06 | 1,480 | 1,532 | 1,448 | 1,531 | 28,900 |
| 2026/02/05 | 1,517 | 1,527 | 1,474 | 1,496 | 54,000 |
| 2026/02/04 | 1,470 | 1,523 | 1,467 | 1,510 | 30,400 |
| 2026/02/03 | 1,457 | 1,501 | 1,457 | 1,470 | 24,400 |
| 2026/02/02 | 1,434 | 1,498 | 1,425 | 1,434 | 36,600 |
| 2026/01/30 | 1,429 | 1,429 | 1,382 | 1,413 | 26,600 |
| 2026/01/29 | 1,403 | 1,409 | 1,379 | 1,409 | 18,100 |
| 2026/01/28 | 1,444 | 1,444 | 1,395 | 1,402 | 19,000 |
| 2026/01/27 | 1,436 | 1,474 | 1,425 | 1,444 | 14,800 |
| 2026/01/26 | 1,455 | 1,455 | 1,420 | 1,432 | 39,200 |
| 2026/01/23 | 1,487 | 1,499 | 1,460 | 1,460 | 16,000 |
| 2026/01/22 | 1,473 | 1,500 | 1,456 | 1,489 | 22,200 |
| 2026/01/21 | 1,426 | 1,458 | 1,426 | 1,455 | 19,600 |
| 2026/01/20 | 1,460 | 1,469 | 1,442 | 1,456 | 12,900 |
| 2026/01/19 | 1,494 | 1,494 | 1,450 | 1,471 | 34,500 |
| 2026/01/16 | 1,444 | 1,475 | 1,435 | 1,475 | 28,400 |
| 2026/01/15 | 1,376 | 1,469 | 1,376 | 1,439 | 43,900 |
| 2026/01/14 | 1,378 | 1,378 | 1,350 | 1,361 | 20,200 |
| 2026/01/13 | 1,369 | 1,388 | 1,360 | 1,375 | 21,900 |
| 2026/01/09 | 1,333 | 1,339 | 1,313 | 1,339 | 24,500 |
| 2026/01/08 | 1,340 | 1,360 | 1,330 | 1,343 | 26,500 |
| 2026/01/07 | 1,359 | 1,365 | 1,343 | 1,343 | 14,800 |
| 2026/01/06 | 1,371 | 1,379 | 1,352 | 1,360 | 15,700 |
| 2026/01/05 | 1,328 | 1,362 | 1,328 | 1,353 | 29,100 |
| 2025/12/30 | 1,350 | 1,351 | 1,324 | 1,326 | 17,600 |
| 2025/12/29 | 1,303 | 1,345 | 1,303 | 1,334 | 18,000 |
| 2025/12/26 | 1,311 | 1,317 | 1,278 | 1,311 | 34,100 |
| 2025/12/25 | 1,300 | 1,303 | 1,240 | 1,299 | 184,900 |
| 2025/12/24 | 1,346 | 1,346 | 1,282 | 1,304 | 51,100 |
| 2025/12/23 | 1,371 | 1,376 | 1,315 | 1,346 | 62,600 |
| 2025/12/22 | 1,378 | 1,380 | 1,341 | 1,372 | 32,700 |
| 2025/12/19 | 1,408 | 1,417 | 1,367 | 1,367 | 38,400 |
| 2025/12/18 | 1,430 | 1,453 | 1,402 | 1,416 | 10,900 |
| 2025/12/17 | 1,470 | 1,470 | 1,430 | 1,451 | 13,400 |
| 2025/12/16 | 1,535 | 1,535 | 1,471 | 1,484 | 24,100 |
| 2025/12/15 | 1,463 | 1,530 | 1,450 | 1,530 | 38,000 |
| 2025/12/12 | 1,418 | 1,469 | 1,408 | 1,464 | 28,400 |
| 2025/12/11 | 1,451 | 1,451 | 1,403 | 1,405 | 38,100 |
| 2025/12/10 | 1,436 | 1,460 | 1,425 | 1,440 | 20,900 |
| 2025/12/09 | 1,421 | 1,450 | 1,418 | 1,418 | 25,400 |
| 2025/12/08 | 1,422 | 1,432 | 1,413 | 1,427 | 11,400 |
| 2025/12/05 | 1,431 | 1,442 | 1,421 | 1,436 | 10,200 |
| 2025/12/04 | 1,467 | 1,467 | 1,434 | 1,434 | 6,200 |
| 2025/12/03 | 1,419 | 1,465 | 1,419 | 1,453 | 10,200 |
| 2025/12/02 | 1,466 | 1,466 | 1,416 | 1,419 | 15,900 |
| 2025/12/01 | 1,499 | 1,500 | 1,459 | 1,459 | 15,300 |
| 2025/11/28 | 1,450 | 1,491 | 1,432 | 1,491 | 15,300 |
| 2025/11/27 | 1,452 | 1,452 | 1,423 | 1,449 | 8,700 |
| 2025/11/26 | 1,409 | 1,469 | 1,405 | 1,449 | 17,000 |
| 2025/11/25 | 1,430 | 1,432 | 1,406 | 1,417 | 14,400 |
| 2025/11/21 | 1,353 | 1,406 | 1,353 | 1,405 | 13,100 |
| 2025/11/20 | 1,397 | 1,397 | 1,369 | 1,381 | 19,700 |
| 2025/11/19 | 1,394 | 1,394 | 1,345 | 1,361 | 35,000 |
| 2025/11/18 | 1,418 | 1,443 | 1,380 | 1,393 | 22,500 |
| 2025/11/17 | 1,428 | 1,444 | 1,423 | 1,439 | 23,000 |
| 2025/11/14 | 1,431 | 1,437 | 1,396 | 1,414 | 21,800 |
| 2025/11/13 | 1,393 | 1,448 | 1,393 | 1,441 | 21,100 |
| 2025/11/12 | 1,435 | 1,435 | 1,388 | 1,400 | 16,600 |
| 2025/11/11 | 1,366 | 1,475 | 1,357 | 1,437 | 75,400 |
| 2025/11/10 | 1,405 | 1,446 | 1,400 | 1,420 | 31,500 |
| 2025/11/07 | 1,421 | 1,431 | 1,371 | 1,400 | 21,800 |
| 2025/11/06 | 1,380 | 1,485 | 1,380 | 1,451 | 35,900 |
| 2025/11/05 | 1,372 | 1,430 | 1,315 | 1,380 | 59,700 |
| 2025/11/04 | 1,371 | 1,387 | 1,325 | 1,365 | 57,400 |
| 2025/10/31 | 1,438 | 1,438 | 1,353 | 1,394 | 117,600 |
| 2025/10/30 | 1,466 | 1,478 | 1,392 | 1,438 | 153,300 |
| 2025/10/29 | 1,451 | 1,630 | 1,414 | 1,506 | 1,028,800 |
| 2025/10/28 | 1,347 | 1,347 | 1,347 | 1,347 | 12,000 |
| 2025/10/27 | 1,059 | 1,059 | 1,047 | 1,047 | 32,100 |
| 2025/10/24 | 1,031 | 1,050 | 1,004 | 1,049 | 17,100 |
| 2025/10/23 | 1,024 | 1,035 | 1,016 | 1,031 | 7,000 |
| 2025/10/22 | 1,010 | 1,024 | 1,005 | 1,024 | 8,900 |
| 2025/10/21 | 1,007 | 1,014 | 984 | 1,009 | 6,000 |
| 2025/10/20 | 1,008 | 1,008 | 989 | 1,007 | 6,100 |
| 2025/10/17 | 990 | 1,010 | 989 | 1,008 | 2,400 |
| 2025/10/16 | 1,001 | 1,010 | 989 | 991 | 9,100 |
| 2025/10/15 | 1,026 | 1,026 | 1,000 | 1,001 | 9,000 |
| 2025/10/14 | 999 | 1,021 | 967 | 1,021 | 19,900 |
| 2025/10/10 | 1,029 | 1,038 | 1,011 | 1,011 | 4,200 |
| 2025/10/09 | 1,037 | 1,039 | 1,030 | 1,038 | 4,800 |
| 2025/10/08 | 1,024 | 1,036 | 1,024 | 1,036 | 7,100 |
| 2025/10/07 | 1,010 | 1,033 | 1,010 | 1,033 | 11,800 |
| 2025/10/06 | 1,018 | 1,034 | 1,016 | 1,027 | 13,100 |
| 2025/10/03 | 1,002 | 1,017 | 998 | 1,011 | 5,200 |
| 2025/10/02 | 1,008 | 1,013 | 990 | 1,005 | 11,800 |
| 2025/10/01 | 991 | 993 | 948 | 978 | 20,400 |
| 2025/09/30 | 998 | 1,013 | 984 | 994 | 20,200 |
| 2025/09/29 | 1,016 | 1,016 | 997 | 997 | 18,800 |
| 2025/09/26 | 1,019 | 1,019 | 1,002 | 1,006 | 8,400 |
| 2025/09/25 | 1,017 | 1,019 | 1,007 | 1,019 | 4,800 |
| 2025/09/24 | 1,010 | 1,015 | 1,006 | 1,011 | 2,700 |
| 2025/09/22 | 997 | 1,023 | 997 | 1,007 | 9,700 |
| 2025/09/19 | 982 | 998 | 982 | 994 | 11,200 |
| 2025/09/18 | 990 | 990 | 980 | 982 | 8,200 |
| 2025/09/17 | 996 | 999 | 982 | 985 | 5,900 |
| 2025/09/16 | 999 | 999 | 992 | 992 | 10,000 |
| 2025/09/12 | 1,000 | 1,001 | 999 | 999 | 5,700 |
| 2025/09/11 | 1,008 | 1,010 | 999 | 999 | 9,100 |
| 2025/09/10 | 1,012 | 1,012 | 1,004 | 1,008 | 3,500 |
| 2025/09/09 | 1,014 | 1,019 | 1,010 | 1,012 | 3,400 |
| 2025/09/08 | 1,011 | 1,015 | 1,010 | 1,010 | 4,500 |
| 2025/09/05 | 1,024 | 1,024 | 1,011 | 1,014 | 3,400 |
| 2025/09/04 | 1,028 | 1,028 | 1,020 | 1,020 | 7,400 |
| 2025/09/03 | 1,013 | 1,021 | 1,000 | 1,007 | 545,300 |
| 2025/09/02 | 1,009 | 1,013 | 1,006 | 1,013 | 4,400 |
| 2025/09/01 | 1,031 | 1,031 | 1,000 | 1,000 | 16,800 |
| 2025/08/29 | 1,032 | 1,036 | 1,016 | 1,028 | 6,700 |
| 2025/08/28 | 1,019 | 1,031 | 1,011 | 1,031 | 20,000 |
| 2025/08/27 | 1,005 | 1,018 | 1,004 | 1,018 | 8,100 |
| 2025/08/26 | 1,010 | 1,014 | 1,002 | 1,003 | 8,500 |
| 2025/08/25 | 1,004 | 1,010 | 1,002 | 1,010 | 7,900 |
| 2025/08/22 | 992 | 1,001 | 992 | 1,000 | 4,400 |
| 2025/08/21 | 1,004 | 1,010 | 995 | 1,000 | 7,100 |
| 2025/08/20 | 996 | 1,014 | 987 | 1,000 | 11,000 |
| 2025/08/19 | 991 | 996 | 985 | 996 | 12,000 |
| 2025/08/18 | 985 | 1,003 | 972 | 985 | 19,900 |
| 2025/08/15 | 995 | 1,011 | 981 | 983 | 23,100 |
| 2025/08/14 | 971 | 987 | 955 | 987 | 101,700 |
| 2025/08/13 | 1,032 | 1,065 | 1,013 | 1,061 | 74,000 |
| 2025/08/12 | 995 | 1,040 | 990 | 1,030 | 41,000 |
| 2025/08/08 | 988 | 1,013 | 970 | 989 | 22,200 |
| 2025/08/07 | 981 | 981 | 970 | 976 | 10,400 |
| 2025/08/06 | 985 | 989 | 970 | 981 | 9,800 |
| 2025/08/05 | 959 | 989 | 959 | 982 | 16,400 |
| 2025/08/04 | 950 | 960 | 945 | 959 | 17,500 |
| 2025/08/01 | 959 | 959 | 950 | 955 | 9,000 |
| 2025/07/31 | 950 | 959 | 941 | 958 | 14,500 |
| 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 |