6,161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) |
|---|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2026/01/28 | 10,110.0 | 10,700.0 | 10,060.0 | 10,200.0 | 10,200.0 | 109,900 |
| 2026/01/27 | 9,680.0 | 10,060.0 | 9,610.0 | 10,000.0 | 10,000.0 | 64,100 |
| 2026/01/26 | 9,920.0 | 10,050.0 | 9,670.0 | 9,700.0 | 9,700.0 | 62,000 |
| 2026/01/23 | 10,250.0 | 10,380.0 | 10,060.0 | 10,180.0 | 10,180.0 | 29,500 |
| 2026/01/22 | 10,140.0 | 10,320.0 | 10,050.0 | 10,220.0 | 10,220.0 | 42,600 |
| 2026/01/21 | 9,730.0 | 10,070.0 | 9,720.0 | 9,990.0 | 9,990.0 | 61,800 |
| 2026/01/20 | 10,210.0 | 10,410.0 | 10,100.0 | 10,100.0 | 10,100.0 | 43,900 |
| 2026/01/19 | 10,410.0 | 10,540.0 | 10,100.0 | 10,230.0 | 10,230.0 | 80,700 |
| 2026/01/16 | 9,840.0 | 10,400.0 | 9,840.0 | 10,320.0 | 10,320.0 | 119,000 |
| 2026/01/15 | 9,500.0 | 9,770.0 | 9,460.0 | 9,770.0 | 9,770.0 | 39,400 |
| 2026/01/14 | 9,250.0 | 9,670.0 | 9,160.0 | 9,500.0 | 9,500.0 | 84,200 |
| 2026/01/13 | 9,200.0 | 9,280.0 | 8,960.0 | 9,120.0 | 9,120.0 | 39,700 |
| 2026/01/09 | 9,050.0 | 9,060.0 | 8,730.0 | 8,900.0 | 8,900.0 | 56,000 |
| 2026/01/08 | 9,120.0 | 9,170.0 | 9,020.0 | 9,020.0 | 9,020.0 | 27,100 |
| 2026/01/07 | 9,030.0 | 9,420.0 | 9,030.0 | 9,200.0 | 9,200.0 | 77,000 |
| 2026/01/06 | 9,200.0 | 9,200.0 | 8,930.0 | 8,990.0 | 8,990.0 | 50,100 |
| 2026/01/05 | 9,200.0 | 9,390.0 | 9,120.0 | 9,150.0 | 9,150.0 | 51,800 |
| 2025/12/30 | 9,120.0 | 9,160.0 | 8,910.0 | 9,130.0 | 9,130.0 | 45,900 |
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。
