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
2026/03/11 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

このページの先頭へ