9,284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) |
|---|---|---|---|---|---|---|
| 2026/02/26 | 21,640.0 | 21,640.0 | 19,940.0 | 20,300.0 | 20,300.0 | 197,100 |
| 2026/02/25 | 20,310.0 | 21,650.0 | 20,310.0 | 21,150.0 | 21,150.0 | 182,000 |
| 2026/02/24 | 19,400.0 | 20,140.0 | 19,080.0 | 20,130.0 | 20,130.0 | 238,800 |
| 2026/02/20 | 18,700.0 | 19,490.0 | 18,690.0 | 19,170.0 | 19,170.0 | 161,000 |
| 2026/02/19 | 18,740.0 | 19,070.0 | 18,220.0 | 18,780.0 | 18,780.0 | 165,300 |
| 2026/02/18 | 18,410.0 | 19,100.0 | 18,250.0 | 18,700.0 | 18,700.0 | 103,200 |
| 2026/02/17 | 18,430.0 | 18,940.0 | 17,710.0 | 18,510.0 | 18,510.0 | 163,500 |
| 2026/02/16 | 18,330.0 | 18,640.0 | 18,030.0 | 18,350.0 | 18,350.0 | 205,500 |
| 2026/02/13 | 17,180.0 | 18,080.0 | 16,800.0 | 17,670.0 | 17,670.0 | 155,000 |
| 2026/02/12 | 17,430.0 | 17,930.0 | 16,700.0 | 17,420.0 | 17,420.0 | 181,000 |
| 2026/02/10 | 16,870.0 | 17,560.0 | 16,840.0 | 17,500.0 | 17,500.0 | 181,300 |
| 2026/02/09 | 16,410.0 | 16,550.0 | 15,760.0 | 16,220.0 | 16,220.0 | 165,600 |
| 2026/02/06 | 14,530.0 | 15,300.0 | 14,480.0 | 15,210.0 | 15,210.0 | 150,600 |
| 2026/02/05 | 14,680.0 | 15,080.0 | 14,270.0 | 14,830.0 | 14,830.0 | 171,100 |
| 2026/02/04 | 14,460.0 | 15,020.0 | 13,990.0 | 14,950.0 | 14,950.0 | 265,000 |
| 2026/02/03 | 13,400.0 | 14,700.0 | 13,110.0 | 14,430.0 | 14,430.0 | 335,800 |
| 2026/02/02 | 13,390.0 | 13,390.0 | 12,700.0 | 13,100.0 | 13,100.0 | 428,200 |
| 2026/01/30 | 10,310.0 | 10,390.0 | 10,000.0 | 10,390.0 | 10,390.0 | 125,600 |
| 2026/01/29 | 10,300.0 | 10,500.0 | 10,120.0 | 10,390.0 | 10,390.0 | 69,800 |
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。
