5,970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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 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 |
| 2025/07/23 | 5,740.0 | 5,830.0 | 5,650.0 | 5,760.0 | 5,760.0 | 102,700 |
| 2025/07/22 | 5,590.0 | 5,710.0 | 5,540.0 | 5,580.0 | 5,580.0 | 65,600 |
| 2025/07/18 | 5,740.0 | 5,750.0 | 5,550.0 | 5,620.0 | 5,620.0 | 65,500 |
| 2025/07/17 | 5,590.0 | 5,710.0 | 5,580.0 | 5,710.0 | 5,710.0 | 65,100 |
| 2025/07/16 | 5,550.0 | 5,680.0 | 5,540.0 | 5,630.0 | 5,630.0 | 82,200 |
| 2025/07/15 | 5,530.0 | 5,600.0 | 5,480.0 | 5,570.0 | 5,570.0 | 56,100 |
| 2025/07/14 | 5,500.0 | 5,560.0 | 5,490.0 | 5,540.0 | 5,540.0 | 65,700 |
| 2025/07/11 | 5,520.0 | 5,640.0 | 5,450.0 | 5,530.0 | 5,530.0 | 112,600 |
| 2025/07/10 | 5,690.0 | 5,700.0 | 5,490.0 | 5,530.0 | 5,530.0 | 82,900 |
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。
