| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 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 |
| 2025/12/29 | 9,100.0 | 9,140.0 | 9,000.0 | 9,060.0 | 9,060.0 | 31,900 |
| 2025/12/26 | 8,940.0 | 9,060.0 | 8,900.0 | 9,040.0 | 9,040.0 | 35,300 |
| 2025/12/25 | 9,070.0 | 9,180.0 | 8,900.0 | 9,000.0 | 9,000.0 | 51,900 |
| 2025/12/24 | 9,300.0 | 9,360.0 | 9,030.0 | 9,070.0 | 9,070.0 | 48,800 |
| 2025/12/23 | 9,250.0 | 9,530.0 | 9,220.0 | 9,340.0 | 9,340.0 | 72,000 |
| 2025/12/22 | 9,280.0 | 9,450.0 | 9,260.0 | 9,300.0 | 9,300.0 | 51,000 |
| 2025/12/19 | 9,040.0 | 9,210.0 | 8,980.0 | 9,130.0 | 9,130.0 | 46,700 |
| 2025/12/18 | 8,920.0 | 9,140.0 | 8,840.0 | 8,890.0 | 8,890.0 | 76,900 |
| 2025/12/17 | 9,300.0 | 9,450.0 | 9,210.0 | 9,350.0 | 9,350.0 | 58,700 |
| 2025/12/16 | 9,740.0 | 9,760.0 | 9,160.0 | 9,290.0 | 9,290.0 | 77,300 |
| 2025/12/15 | 9,410.0 | 9,910.0 | 9,310.0 | 9,780.0 | 9,780.0 | 64,800 |
| 2025/12/12 | 9,720.0 | 9,770.0 | 9,520.0 | 9,660.0 | 9,660.0 | 45,000 |
| 2025/12/11 | 9,660.0 | 9,870.0 | 9,500.0 | 9,680.0 | 9,680.0 | 67,900 |
| 2025/12/10 | 9,700.0 | 9,790.0 | 9,560.0 | 9,580.0 | 9,580.0 | 54,900 |
| 2025/12/09 | 10,040.0 | 10,040.0 | 9,650.0 | 9,770.0 | 9,770.0 | 71,900 |
| 2025/12/08 | 9,830.0 | 9,970.0 | 9,580.0 | 9,890.0 | 9,890.0 | 110,000 |
| 2025/12/05 | 9,220.0 | 9,790.0 | 9,150.0 | 9,530.0 | 9,530.0 | 102,400 |
おすすめ条件でスクリーニング
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。
santec Holdingsの株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /