5,953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) |
|---|---|---|---|---|---|---|
| 2025/11/19 | 7,700.0 | 7,950.0 | 7,510.0 | 7,760.0 | 7,760.0 | 95,700 |
| 2025/11/18 | 8,000.0 | 8,130.0 | 7,720.0 | 7,770.0 | 7,770.0 | 233,000 |
| 2025/11/17 | 8,350.0 | 8,560.0 | 8,300.0 | 8,450.0 | 8,450.0 | 61,000 |
| 2025/11/14 | 8,770.0 | 8,940.0 | 8,210.0 | 8,390.0 | 8,390.0 | 127,900 |
| 2025/11/13 | 8,580.0 | 8,980.0 | 8,510.0 | 8,980.0 | 8,980.0 | 71,500 |
| 2025/11/12 | 8,500.0 | 8,570.0 | 8,360.0 | 8,500.0 | 8,500.0 | 91,700 |
| 2025/11/11 | 8,260.0 | 8,570.0 | 8,250.0 | 8,460.0 | 8,460.0 | 119,100 |
| 2025/11/10 | 8,590.0 | 8,900.0 | 8,130.0 | 8,260.0 | 8,260.0 | 239,300 |
| 2025/11/07 | 9,250.0 | 9,250.0 | 8,840.0 | 9,000.0 | 9,000.0 | 146,800 |
| 2025/11/06 | 9,060.0 | 9,320.0 | 8,840.0 | 9,320.0 | 9,320.0 | 93,200 |
| 2025/11/05 | 8,650.0 | 8,730.0 | 8,280.0 | 8,650.0 | 8,650.0 | 106,300 |
| 2025/11/04 | 9,140.0 | 9,290.0 | 8,900.0 | 8,950.0 | 8,950.0 | 81,100 |
| 2025/10/31 | 8,830.0 | 9,140.0 | 8,830.0 | 9,140.0 | 9,140.0 | 51,500 |
| 2025/10/30 | 8,810.0 | 9,050.0 | 8,770.0 | 8,860.0 | 8,860.0 | 45,300 |
| 2025/10/29 | 9,130.0 | 9,140.0 | 8,860.0 | 8,870.0 | 8,870.0 | 59,700 |
| 2025/10/28 | 8,700.0 | 9,410.0 | 8,650.0 | 9,100.0 | 9,100.0 | 145,700 |
| 2025/10/27 | 8,580.0 | 8,690.0 | 8,520.0 | 8,670.0 | 8,670.0 | 35,700 |
| 2025/10/24 | 8,390.0 | 8,590.0 | 8,380.0 | 8,470.0 | 8,470.0 | 38,300 |
| 2025/10/23 | 8,160.0 | 8,530.0 | 8,080.0 | 8,420.0 | 8,420.0 | 43,400 |
| 2025/10/22 | 8,270.0 | 8,400.0 | 8,110.0 | 8,260.0 | 8,260.0 | 52,700 |
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。
