日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/17 1,377 1,410 1,367 1,395 20,400
2026/06/16 1,421 1,431 1,364 1,378 18,800
2026/06/15 1,401 1,443 1,401 1,432 11,900
2026/06/12 1,400 1,430 1,379 1,401 33,600
2026/06/11 1,392 1,392 1,346 1,371 23,300
2026/06/10 1,401 1,401 1,378 1,393 20,600
2026/06/09 1,405 1,440 1,392 1,408 23,300
2026/06/08 1,404 1,404 1,360 1,390 28,800
2026/06/05 1,390 1,436 1,388 1,434 28,800
2026/06/04 1,386 1,415 1,369 1,395 29,100
2026/06/03 1,380 1,405 1,372 1,399 46,800
2026/06/02 1,350 1,375 1,322 1,371 57,900
2026/06/01 1,408 1,408 1,350 1,351 50,900
2026/05/29 1,441 1,441 1,397 1,408 39,400
2026/05/28 1,438 1,458 1,415 1,448 24,100
2026/05/27 1,482 1,482 1,442 1,442 24,000
2026/05/26 1,428 1,490 1,423 1,483 34,400
2026/05/25 1,420 1,443 1,405 1,417 25,700
2026/05/22 1,482 1,482 1,400 1,403 50,600
2026/05/21 1,472 1,483 1,454 1,482 28,700
2026/05/20 1,505 1,505 1,428 1,463 41,200
2026/05/19 1,525 1,569 1,495 1,505 54,200
2026/05/18 1,504 1,530 1,477 1,525 88,000
2026/05/15 1,420 1,510 1,406 1,504 91,000
2026/05/14 1,510 1,545 1,415 1,419 184,000
2026/05/13 1,630 1,632 1,604 1,630 46,600
2026/05/12 1,639 1,668 1,616 1,635 59,000
2026/05/11 1,620 1,655 1,602 1,630 65,400
2026/05/08 1,600 1,600 1,546 1,588 42,000
2026/05/07 1,580 1,618 1,555 1,610 129,600
2026/05/01 1,563 1,566 1,520 1,551 46,600
2026/04/30 1,511 1,573 1,500 1,560 120,700
2026/04/28 1,585 1,649 1,510 1,537 781,100
2026/04/27 1,404 1,408 1,361 1,373 45,100
2026/04/24 1,368 1,391 1,350 1,391 29,500
2026/04/23 1,340 1,349 1,314 1,338 24,800
2026/04/22 1,342 1,348 1,318 1,335 13,300
2026/04/21 1,362 1,362 1,346 1,346 6,600
2026/04/20 1,343 1,343 1,322 1,338 14,000
2026/04/17 1,356 1,357 1,331 1,338 15,200
2026/04/16 1,367 1,378 1,343 1,350 13,700
2026/04/15 1,368 1,380 1,341 1,346 12,000
2026/04/14 1,363 1,393 1,358 1,358 20,400
2026/04/13 1,356 1,397 1,353 1,357 29,700
2026/04/10 1,386 1,406 1,365 1,375 11,600
2026/04/09 1,393 1,400 1,382 1,386 13,300
2026/04/08 1,380 1,387 1,370 1,385 17,100
2026/04/07 1,351 1,361 1,333 1,338 7,500
2026/04/06 1,340 1,356 1,340 1,347 7,800
2026/04/03 1,358 1,388 1,335 1,335 11,900
2026/03/27 1,395 1,415 1,394 1,400 21,400
2026/03/26 1,421 1,432 1,381 1,398 16,700
2026/03/25 1,400 1,430 1,400 1,422 24,500
2026/03/24 1,386 1,407 1,375 1,390 21,200
2026/03/23 1,395 1,395 1,350 1,353 59,700
2026/03/19 1,465 1,465 1,430 1,443 45,400
2026/03/18 1,475 1,502 1,453 1,491 30,600
2026/03/17 1,473 1,490 1,445 1,459 27,500
2026/03/16 1,441 1,459 1,428 1,453 19,300
2026/03/13 1,438 1,459 1,420 1,447 18,700
2026/03/12 1,479 1,479 1,445 1,461 17,200
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

このページの先頭へ