5,957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) |
|---|---|---|---|---|---|---|
| 2025/08/21 | 7,350.0 | 7,610.0 | 7,310.0 | 7,510.0 | 7,510.0 | 55,900 |
| 2025/08/20 | 7,780.0 | 7,780.0 | 7,410.0 | 7,450.0 | 7,450.0 | 103,500 |
| 2025/08/19 | 7,930.0 | 7,980.0 | 7,720.0 | 7,850.0 | 7,850.0 | 65,800 |
| 2025/08/18 | 7,490.0 | 7,820.0 | 7,410.0 | 7,780.0 | 7,780.0 | 59,600 |
| 2025/08/15 | 7,590.0 | 7,630.0 | 7,450.0 | 7,520.0 | 7,520.0 | 53,000 |
| 2025/08/14 | 7,420.0 | 7,620.0 | 7,330.0 | 7,560.0 | 7,560.0 | 95,100 |
| 2025/08/13 | 7,160.0 | 7,460.0 | 7,060.0 | 7,440.0 | 7,440.0 | 108,500 |
| 2025/08/12 | 7,150.0 | 7,270.0 | 7,040.0 | 7,090.0 | 7,090.0 | 118,200 |
| 2025/08/08 | 7,030.0 | 7,140.0 | 6,960.0 | 7,060.0 | 7,060.0 | 99,300 |
| 2025/08/07 | 6,800.0 | 7,060.0 | 6,770.0 | 6,950.0 | 6,950.0 | 213,100 |
| 2025/08/06 | 6,820.0 | 6,860.0 | 6,680.0 | 6,820.0 | 6,820.0 | 142,800 |
| 2025/08/05 | 6,270.0 | 6,820.0 | 6,160.0 | 6,740.0 | 6,740.0 | 203,800 |
| 2025/08/04 | 5,420.0 | 6,340.0 | 5,420.0 | 6,310.0 | 6,310.0 | 312,000 |
| 2025/08/01 | 5,980.0 | 5,980.0 | 5,770.0 | 5,900.0 | 5,900.0 | 114,600 |
| 2025/07/31 | 6,080.0 | 6,120.0 | 5,890.0 | 5,980.0 | 5,980.0 | 193,500 |
| 2025/07/30 | 5,620.0 | 5,860.0 | 5,620.0 | 5,780.0 | 5,780.0 | 89,200 |
| 2025/07/29 | 5,660.0 | 5,720.0 | 5,590.0 | 5,620.0 | 5,620.0 | 54,900 |
| 2025/07/28 | 5,720.0 | 5,760.0 | 5,600.0 | 5,670.0 | 5,670.0 | 53,600 |
| 2025/07/25 | 5,710.0 | 5,780.0 | 5,670.0 | 5,700.0 | 5,700.0 | 51,100 |
| 2025/07/24 | 5,810.0 | 5,850.0 | 5,720.0 | 5,750.0 | 5,750.0 | 85,800 |
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。
