12,458円
ｓａｎｔｅｃ Ｈｏｌｄｉｎｇｓの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/10/19 | 19,270.0 | 20,750.0 | 19,270.0 | 20,550.0 | 20,550.0 | 114,500 |
| 2026/10/16 | 21,220.0 | 21,260.0 | 20,270.0 | 20,620.0 | 20,620.0 | 97,200 |
| 2026/10/15 | 21,780.0 | 21,930.0 | 20,510.0 | 20,550.0 | 20,550.0 | 167,200 |
| 2026/10/14 | 23,180.0 | 24,500.0 | 22,850.0 | 22,990.0 | 22,990.0 | 131,200 |
| 2026/10/13 | 22,620.0 | 23,580.0 | 22,410.0 | 23,130.0 | 23,130.0 | 121,600 |
| 2026/10/09 | 22,500.0 | 23,980.0 | 22,500.0 | 23,620.0 | 23,620.0 | 197,500 |
| 2026/10/08 | 24,800.0 | 25,070.0 | 23,300.0 | 23,300.0 | 23,300.0 | 159,600 |
| 2026/10/07 | 25,800.0 | 25,800.0 | 23,960.0 | 25,300.0 | 25,300.0 | 213,200 |
| 2026/10/06 | 24,140.0 | 25,680.0 | 23,380.0 | 25,530.0 | 25,530.0 | 195,400 |
| 2026/10/05 | 24,180.0 | 24,490.0 | 23,330.0 | 23,640.0 | 23,640.0 | 136,200 |
| 2026/10/02 | 22,950.0 | 23,810.0 | 22,810.0 | 23,370.0 | 23,370.0 | 158,300 |
| 2026/10/01 | 22,300.0 | 22,800.0 | 22,300.0 | 22,780.0 | 22,780.0 | 82,700 |
| 2026/09/30 | 22,140.0 | 22,800.0 | 22,090.0 | 22,380.0 | 22,380.0 | 97,600 |
| 2026/09/29 | 21,400.0 | 22,170.0 | 21,330.0 | 22,070.0 | 22,070.0 | 108,700 |
| 2026/09/28 | 22,010.0 | 22,360.0 | 21,380.0 | 21,400.0 | 21,400.0 | 109,000 |
| 2026/09/25 | 21,440.0 | 21,870.0 | 21,330.0 | 21,870.0 | 21,870.0 | 86,500 |
| 2026/09/24 | 21,550.0 | 22,190.0 | 21,210.0 | 21,520.0 | 21,520.0 | 147,500 |
| 2026/09/18 | 20,250.0 | 21,130.0 | 20,180.0 | 21,050.0 | 21,050.0 | 136,800 |
| 2026/09/17 | 20,010.0 | 20,080.0 | 19,510.0 | 19,720.0 | 19,720.0 | 90,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ｓａｎｔｅｃ Ｈｏｌｄｉｎｇｓの取引履歴を振り返りませんか？
ｓａｎｔｅｃ Ｈｏｌｄｉｎｇｓの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
