5,979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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 8,050.0 | 8,300.0 | 8,050.0 | 8,200.0 | 8,200.0 | 69,700 |
| 2025/09/17 | 8,520.0 | 8,520.0 | 8,150.0 | 8,160.0 | 8,160.0 | 57,100 |
| 2025/09/16 | 8,600.0 | 8,690.0 | 8,420.0 | 8,520.0 | 8,520.0 | 44,900 |
| 2025/09/12 | 8,540.0 | 8,680.0 | 8,430.0 | 8,530.0 | 8,530.0 | 48,200 |
| 2025/09/11 | 8,400.0 | 8,620.0 | 8,370.0 | 8,530.0 | 8,530.0 | 57,800 |
| 2025/09/10 | 8,160.0 | 8,370.0 | 8,160.0 | 8,310.0 | 8,310.0 | 48,900 |
| 2025/09/09 | 8,370.0 | 8,460.0 | 8,070.0 | 8,130.0 | 8,130.0 | 79,700 |
| 2025/09/08 | 8,510.0 | 8,550.0 | 8,270.0 | 8,360.0 | 8,360.0 | 63,200 |
| 2025/09/05 | 7,900.0 | 8,380.0 | 7,900.0 | 8,240.0 | 8,240.0 | 101,300 |
| 2025/09/04 | 7,580.0 | 7,840.0 | 7,550.0 | 7,800.0 | 7,800.0 | 42,500 |
| 2025/09/03 | 7,570.0 | 7,740.0 | 7,510.0 | 7,560.0 | 7,560.0 | 44,800 |
| 2025/09/02 | 7,720.0 | 7,850.0 | 7,610.0 | 7,680.0 | 7,680.0 | 40,800 |
| 2025/09/01 | 7,900.0 | 7,990.0 | 7,500.0 | 7,610.0 | 7,610.0 | 79,200 |
| 2025/08/29 | 7,620.0 | 8,040.0 | 7,590.0 | 7,920.0 | 7,920.0 | 81,300 |
| 2025/08/28 | 7,230.0 | 7,600.0 | 7,150.0 | 7,560.0 | 7,560.0 | 81,700 |
| 2025/08/27 | 7,460.0 | 7,460.0 | 7,270.0 | 7,280.0 | 7,280.0 | 32,100 |
| 2025/08/26 | 7,420.0 | 7,520.0 | 7,330.0 | 7,380.0 | 7,380.0 | 41,900 |
| 2025/08/25 | 7,540.0 | 7,590.0 | 7,440.0 | 7,500.0 | 7,500.0 | 42,400 |
| 2025/08/22 | 7,490.0 | 7,530.0 | 7,370.0 | 7,400.0 | 7,400.0 | 44,000 |
| 2025/08/21 | 7,350.0 | 7,610.0 | 7,310.0 | 7,510.0 | 7,510.0 | 55,900 |
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。
