1960 (株)サンテック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 735 | 748 | 724 | 748 | 16,300 | 748 |
| 2024-12-02 | 748 | 748 | 727 | 734 | 4,800 | 734 |
| 2024-11-29 | 733 | 738 | 732 | 738 | 1,200 | 738 |
| 2024-11-28 | 730 | 734 | 730 | 731 | 800 | 731 |
| 2024-11-27 | 735 | 735 | 725 | 725 | 900 | 725 |
| 2024-11-26 | 738 | 738 | 730 | 734 | 4,100 | 734 |
| 2024-11-25 | 738 | 742 | 729 | 731 | 3,600 | 731 |
| 2024-11-22 | 726 | 740 | 726 | 739 | 1,100 | 739 |
| 2024-11-21 | 740 | 740 | 703 | 739 | 5,500 | 739 |
| 2024-11-20 | 730 | 730 | 730 | 730 | 300 | 730 |
| 2024-11-19 | 725 | 729 | 725 | 729 | 1,400 | 729 |
| 2024-11-18 | 739 | 739 | 728 | 728 | 1,700 | 728 |
| 2024-11-15 | 728 | 731 | 728 | 731 | 400 | 731 |
| 2024-11-14 | 732 | 744 | 726 | 728 | 5,000 | 728 |
| 2024-11-13 | 722 | 728 | 715 | 722 | 4,100 | 722 |
| 2024-11-12 | 716 | 730 | 716 | 717 | 3,500 | 717 |
| 2024-11-11 | 715 | 730 | 711 | 728 | 4,100 | 728 |
| 2024-11-08 | - | - | - | 730 | - | 730 |
| 2024-11-07 | 728 | 728 | 715 | 717 | 7,800 | 717 |
| 2024-11-06 | 724 | 739 | 724 | 727 | 5,000 | 727 |
| 2024-11-05 | 739 | 739 | 739 | 739 | 400 | 739 |
| 2024-11-01 | 740 | 740 | 713 | 739 | 5,500 | 739 |
| 2024-10-31 | 707 | 729 | 707 | 729 | 5,700 | 729 |
| 2024-10-30 | 723 | 728 | 694 | 694 | 10,000 | 694 |
| 2024-10-29 | 726 | 726 | 716 | 726 | 900 | 726 |
| 2024-10-28 | 736 | 737 | 694 | 725 | 19,800 | 725 |
| 2024-10-25 | 726 | 730 | 719 | 730 | 2,900 | 730 |
| 2024-10-24 | 726 | 726 | 717 | 717 | 4,700 | 717 |
| 2024-10-23 | 724 | 730 | 721 | 725 | 4,200 | 725 |
| 2024-10-22 | 735 | 735 | 703 | 724 | 3,400 | 724 |
| 2024-10-21 | 724 | 735 | 720 | 735 | 2,500 | 735 |
| 2024-10-18 | 721 | 721 | 716 | 721 | 36,600 | 721 |
| 2024-10-17 | 721 | 724 | 721 | 721 | 700 | 721 |
| 2024-10-16 | 723 | 725 | 720 | 720 | 4,800 | 720 |
| 2024-10-15 | 720 | 725 | 720 | 725 | 600 | 725 |
| 2024-10-11 | 717 | 721 | 717 | 721 | 900 | 721 |
| 2024-10-10 | 721 | 721 | 719 | 719 | 300 | 719 |
| 2024-10-09 | 718 | 729 | 718 | 728 | 400 | 728 |
| 2024-10-08 | 728 | 728 | 716 | 716 | 1,100 | 716 |
| 2024-10-07 | 735 | 735 | 731 | 731 | 1,800 | 731 |
| 2024-10-04 | 738 | 738 | 732 | 732 | 400 | 732 |
| 2024-10-03 | 748 | 748 | 745 | 745 | 400 | 745 |
| 2024-10-02 | 743 | 748 | 743 | 748 | 4,200 | 748 |
| 2024-10-01 | 744 | 744 | 728 | 728 | 1,700 | 728 |
| 2024-09-30 | 728 | 740 | 728 | 737 | 800 | 737 |
| 2024-09-27 | 733 | 741 | 714 | 728 | 7,200 | 728 |
| 2024-09-26 | 747 | 747 | 746 | 746 | 3,900 | 746 |
| 2024-09-25 | 738 | 747 | 731 | 747 | 2,200 | 747 |
| 2024-09-24 | 729 | 744 | 724 | 741 | 1,200 | 741 |
| 2024-09-20 | 721 | 735 | 713 | 726 | 1,600 | 726 |
| 2024-09-19 | 735 | 739 | 731 | 731 | 1,800 | 731 |
| 2024-09-18 | 735 | 735 | 727 | 727 | 700 | 727 |
| 2024-09-17 | 728 | 737 | 725 | 737 | 700 | 737 |
| 2024-09-13 | 735 | 735 | 726 | 726 | 1,700 | 726 |
| 2024-09-12 | 721 | 730 | 721 | 730 | 600 | 730 |
| 2024-09-11 | 744 | 750 | 720 | 720 | 8,700 | 720 |
| 2024-09-10 | 721 | 744 | 721 | 744 | 8,000 | 744 |
| 2024-09-09 | 716 | 721 | 715 | 721 | 800 | 721 |
| 2024-09-06 | 740 | 744 | 730 | 731 | 2,500 | 731 |
| 2024-09-05 | 738 | 740 | 728 | 740 | 32,300 | 740 |
| 2024-09-04 | 733 | 743 | 732 | 738 | 7,000 | 738 |
| 2024-09-03 | 764 | 764 | 740 | 752 | 4,800 | 752 |
| 2024-09-02 | 770 | 770 | 756 | 764 | 3,000 | 764 |
| 2024-08-30 | 769 | 771 | 755 | 764 | 8,000 | 764 |
| 2024-08-29 | 739 | 775 | 739 | 754 | 4,000 | 754 |
| 2024-08-28 | 726 | 740 | 726 | 739 | 2,800 | 739 |
| 2024-08-27 | 728 | 735 | 726 | 730 | 3,900 | 730 |
| 2024-08-26 | 731 | 731 | 712 | 728 | 7,500 | 728 |
| 2024-08-23 | 697 | 726 | 696 | 724 | 9,700 | 724 |
| 2024-08-22 | 708 | 722 | 690 | 712 | 6,900 | 712 |
| 2024-08-21 | 702 | 716 | 702 | 710 | 28,800 | 710 |
| 2024-08-20 | 697 | 704 | 696 | 702 | 3,200 | 702 |
| 2024-08-19 | 702 | 702 | 691 | 694 | 8,800 | 694 |
| 2024-08-16 | 695 | 725 | 686 | 696 | 607,600 | 696 |
| 2024-08-15 | 677 | 694 | 676 | 694 | 5,000 | 694 |
| 2024-08-14 | 682 | 682 | 672 | 674 | 6,000 | 674 |
| 2024-08-13 | 682 | 682 | 669 | 672 | 7,600 | 672 |
| 2024-08-09 | 695 | 695 | 667 | 672 | 4,100 | 672 |
| 2024-08-08 | 676 | 683 | 676 | 683 | 2,500 | 683 |
| 2024-08-07 | 674 | 699 | 665 | 678 | 4,000 | 678 |
| 2024-08-06 | 612 | 652 | 612 | 652 | 48,500 | 652 |
| 2024-08-05 | 700 | 704 | 601 | 602 | 35,100 | 602 |
| 2024-08-02 | 744 | 776 | 730 | 730 | 15,500 | 730 |
| 2024-08-01 | 788 | 788 | 772 | 782 | 10,100 | 782 |
| 2024-07-31 | 773 | 780 | 773 | 780 | 14,500 | 780 |
| 2024-07-30 | 768 | 776 | 751 | 773 | 2,200 | 773 |
| 2024-07-29 | 776 | 777 | 766 | 770 | 3,300 | 770 |
| 2024-07-26 | 778 | 778 | 773 | 776 | 21,400 | 776 |
| 2024-07-25 | 758 | 774 | 757 | 773 | 14,300 | 773 |
| 2024-07-24 | 767 | 767 | 761 | 767 | 1,900 | 767 |
| 2024-07-23 | 770 | 774 | 764 | 767 | 10,400 | 767 |
| 2024-07-22 | 763 | 765 | 759 | 765 | 6,300 | 765 |
| 2024-07-19 | 758 | 764 | 757 | 763 | 7,900 | 763 |
| 2024-07-18 | 749 | 757 | 749 | 757 | 3,400 | 757 |
| 2024-07-17 | 758 | 760 | 748 | 753 | 113,800 | 753 |
| 2024-07-16 | 751 | 757 | 751 | 757 | 5,200 | 757 |
| 2024-07-12 | 752 | 754 | 748 | 753 | 1,400 | 753 |
| 2024-07-11 | 752 | 752 | 741 | 752 | 6,400 | 752 |
| 2024-07-10 | 752 | 755 | 748 | 750 | 7,400 | 750 |
| 2024-07-09 | 752 | 755 | 751 | 754 | 3,600 | 754 |
| 2024-07-08 | 753 | 756 | 752 | 752 | 1,500 | 752 |
| 2024-07-05 | 754 | 755 | 751 | 753 | 7,100 | 753 |
| 2024-07-04 | 749 | 750 | 744 | 750 | 13,200 | 750 |
| 2024-07-03 | 752 | 753 | 746 | 751 | 15,800 | 751 |
| 2024-07-02 | 755 | 755 | 749 | 752 | 15,300 | 752 |
| 2024-07-01 | 755 | 755 | 748 | 750 | 5,800 | 750 |
| 2024-06-28 | 745 | 755 | 745 | 755 | 6,600 | 755 |
| 2024-06-27 | 741 | 749 | 741 | 747 | 7,200 | 747 |
| 2024-06-26 | 749 | 749 | 745 | 749 | 23,900 | 749 |
| 2024-06-25 | 746 | 747 | 740 | 743 | 43,000 | 743 |
| 2024-06-24 | 751 | 753 | 744 | 752 | 5,100 | 752 |
| 2024-06-21 | 754 | 757 | 753 | 753 | 900 | 753 |
| 2024-06-20 | 753 | 756 | 751 | 754 | 1,700 | 754 |
| 2024-06-19 | 754 | 758 | 750 | 753 | 4,000 | 753 |
| 2024-06-18 | 751 | 755 | 750 | 753 | 2,100 | 753 |
| 2024-06-17 | 760 | 760 | 748 | 750 | 3,800 | 750 |
| 2024-06-14 | 755 | 760 | 754 | 760 | 2,700 | 760 |
| 2024-06-13 | 759 | 759 | 750 | 756 | 3,100 | 756 |
| 2024-06-12 | 758 | 758 | 751 | 755 | 4,000 | 755 |
| 2024-06-11 | 755 | 759 | 751 | 758 | 4,600 | 758 |
| 2024-06-10 | 750 | 765 | 750 | 763 | 10,400 | 763 |
| 2024-06-07 | 745 | 752 | 745 | 751 | 2,100 | 751 |
| 2024-06-06 | 749 | 749 | 739 | 745 | 6,900 | 745 |
| 2024-06-05 | 749 | 750 | 742 | 750 | 1,500 | 750 |
| 2024-06-04 | 742 | 753 | 742 | 751 | 4,100 | 751 |
| 2024-06-03 | 753 | 753 | 742 | 751 | 12,700 | 751 |
| 2024-05-31 | 749 | 750 | 745 | 750 | 5,200 | 750 |
| 2024-05-30 | 730 | 743 | 730 | 742 | 9,700 | 742 |
| 2024-05-29 | 747 | 751 | 735 | 735 | 22,500 | 735 |
| 2024-05-28 | 765 | 769 | 743 | 754 | 96,200 | 754 |
| 2024-05-27 | 779 | 779 | 741 | 749 | 36,600 | 749 |
| 2024-05-24 | 760 | 773 | 760 | 773 | 11,300 | 773 |
| 2024-05-23 | 760 | 768 | 758 | 768 | 6,700 | 768 |
| 2024-05-22 | 746 | 757 | 745 | 756 | 2,700 | 756 |
| 2024-05-21 | 750 | 750 | 743 | 743 | 3,600 | 743 |
| 2024-05-20 | 735 | 747 | 720 | 747 | 28,500 | 747 |
| 2024-05-17 | 716 | 732 | 711 | 730 | 10,200 | 730 |
| 2024-05-16 | 741 | 741 | 710 | 710 | 41,300 | 710 |
| 2024-05-15 | 743 | 753 | 741 | 745 | 12,600 | 745 |
| 2024-05-14 | 767 | 767 | 735 | 736 | 37,900 | 736 |
| 2024-05-13 | 770 | 770 | 753 | 767 | 8,200 | 767 |
| 2024-05-10 | 779 | 779 | 774 | 776 | 6,100 | 776 |
| 2024-05-09 | 767 | 795 | 753 | 775 | 21,600 | 775 |
| 2024-05-08 | 797 | 805 | 792 | 796 | 4,100 | 796 |
| 2024-05-07 | 809 | 809 | 798 | 799 | 14,700 | 799 |
| 2024-05-02 | 800 | 804 | 787 | 799 | 8,400 | 799 |
| 2024-05-01 | 788 | 798 | 788 | 798 | 2,800 | 798 |
| 2024-04-30 | 797 | 802 | 794 | 802 | 4,000 | 802 |
| 2024-04-26 | 794 | 797 | 785 | 797 | 17,800 | 797 |
| 2024-04-25 | 786 | 788 | 782 | 787 | 2,300 | 787 |
| 2024-04-24 | 778 | 790 | 776 | 790 | 5,400 | 790 |
| 2024-04-23 | 786 | 788 | 771 | 781 | 2,900 | 781 |
| 2024-04-22 | 783 | 785 | 777 | 780 | 2,700 | 780 |
| 2024-04-19 | 803 | 803 | 770 | 783 | 24,400 | 783 |
| 2024-04-18 | 788 | 805 | 788 | 805 | 9,900 | 805 |
| 2024-04-17 | 775 | 792 | 775 | 790 | 5,300 | 790 |
| 2024-04-16 | 780 | 780 | 766 | 774 | 6,800 | 774 |
| 2024-04-15 | 785 | 786 | 781 | 785 | 2,800 | 785 |
| 2024-04-12 | 798 | 798 | 793 | 793 | 3,000 | 793 |
| 2024-04-11 | 794 | 798 | 793 | 798 | 3,800 | 798 |
| 2024-04-10 | 791 | 800 | 791 | 799 | 3,900 | 799 |
| 2024-04-09 | 804 | 804 | 788 | 796 | 4,200 | 796 |
| 2024-04-08 | 797 | 806 | 797 | 806 | 1,600 | 806 |
| 2024-04-05 | 798 | 800 | 793 | 800 | 4,700 | 800 |
| 2024-04-04 | 807 | 810 | 797 | 802 | 2,200 | 802 |
| 2024-04-03 | 801 | 806 | 797 | 804 | 4,600 | 804 |
| 2024-04-02 | 807 | 807 | 802 | 806 | 3,300 | 806 |
| 2024-04-01 | 822 | 822 | 803 | 806 | 5,600 | 806 |
| 2024-03-29 | 814 | 820 | 811 | 819 | 5,700 | 819 |
| 2024-03-28 | 800 | 815 | 788 | 811 | 19,200 | 811 |
| 2024-03-27 | 823 | 841 | 822 | 827 | 11,300 | 827 |
| 2024-03-26 | 858 | 858 | 821 | 845 | 345,200 | 845 |
| 2024-03-25 | 835 | 870 | 829 | 867 | 78,700 | 867 |
| 2024-03-22 | 838 | 838 | 818 | 836 | 31,200 | 836 |
| 2024-03-21 | 822 | 827 | 815 | 823 | 4,200 | 823 |
| 2024-03-19 | 820 | 825 | 815 | 818 | 2,100 | 818 |
| 2024-03-18 | 830 | 830 | 814 | 825 | 8,000 | 825 |
| 2024-03-15 | 806 | 833 | 806 | 825 | 12,700 | 825 |
| 2024-03-14 | 785 | 856 | 784 | 810 | 26,200 | 810 |
| 2024-03-13 | 787 | 792 | 782 | 787 | 5,700 | 787 |
| 2024-03-12 | 785 | 788 | 772 | 783 | 10,200 | 783 |
| 2024-03-11 | 793 | 801 | 784 | 789 | 7,600 | 789 |
| 2024-03-08 | 784 | 810 | 782 | 803 | 13,800 | 803 |
| 2024-03-07 | 788 | 788 | 778 | 788 | 5,700 | 788 |
| 2024-03-06 | 780 | 789 | 779 | 787 | 3,400 | 787 |
| 2024-03-05 | 785 | 798 | 772 | 782 | 12,400 | 782 |
| 2024-03-04 | 795 | 798 | 779 | 786 | 13,400 | 786 |
| 2024-03-01 | 816 | 816 | 793 | 793 | 15,900 | 793 |
| 2024-02-29 | 815 | 815 | 797 | 813 | 12,900 | 813 |
| 2024-02-28 | 839 | 839 | 805 | 813 | 17,400 | 813 |
| 2024-02-27 | 870 | 870 | 806 | 830 | 170,100 | 830 |
| 2024-02-26 | 816 | 819 | 810 | 816 | 9,800 | 816 |
| 2024-02-22 | 813 | 813 | 801 | 812 | 4,900 | 812 |
| 2024-02-21 | 799 | 816 | 799 | 811 | 3,200 | 811 |
| 2024-02-20 | 809 | 809 | 800 | 801 | 3,600 | 801 |
| 2024-02-19 | 775 | 813 | 775 | 805 | 19,900 | 805 |
| 2024-02-16 | 749 | 776 | 747 | 775 | 11,000 | 775 |
| 2024-02-15 | 754 | 770 | 749 | 749 | 7,000 | 749 |
| 2024-02-14 | 749 | 764 | 749 | 755 | 8,600 | 755 |
| 2024-02-13 | 783 | 783 | 733 | 746 | 53,000 | 746 |
| 2024-02-09 | 795 | 795 | 771 | 773 | 20,500 | 773 |
| 2024-02-08 | 795 | 807 | 792 | 793 | 7,500 | 793 |
| 2024-02-07 | 813 | 813 | 791 | 792 | 31,100 | 792 |
| 2024-02-06 | 824 | 833 | 801 | 813 | 133,100 | 813 |
| 2024-02-05 | 885 | 914 | 885 | 914 | 35,300 | 914 |
| 2024-02-02 | 910 | 925 | 874 | 884 | 25,500 | 884 |
| 2024-02-01 | 900 | 909 | 885 | 909 | 8,800 | 909 |
| 2024-01-31 | 888 | 899 | 872 | 899 | 5,500 | 899 |
| 2024-01-30 | 900 | 901 | 881 | 888 | 117,600 | 888 |
| 2024-01-29 | 896 | 910 | 882 | 900 | 5,400 | 900 |
| 2024-01-26 | 905 | 905 | 875 | 896 | 6,100 | 896 |
| 2024-01-25 | 880 | 915 | 875 | 900 | 22,900 | 900 |
| 2024-01-24 | 870 | 887 | 852 | 887 | 8,500 | 887 |
| 2024-01-23 | 880 | 892 | 866 | 870 | 9,700 | 870 |
| 2024-01-22 | 858 | 880 | 858 | 880 | 16,600 | 880 |
| 2024-01-19 | 845 | 867 | 834 | 858 | 30,200 | 858 |
| 2024-01-18 | 826 | 846 | 818 | 840 | 19,400 | 840 |
| 2024-01-17 | 823 | 826 | 819 | 819 | 7,300 | 819 |
| 2024-01-16 | 830 | 830 | 813 | 828 | 12,900 | 828 |
| 2024-01-15 | 815 | 829 | 812 | 829 | 15,600 | 829 |
| 2024-01-12 | 817 | 821 | 800 | 815 | 29,300 | 815 |
| 2024-01-11 | 831 | 833 | 820 | 821 | 11,300 | 821 |
| 2024-01-10 | 822 | 831 | 822 | 826 | 8,900 | 826 |
| 2024-01-09 | 822 | 836 | 821 | 830 | 18,800 | 830 |
| 2024-01-05 | 819 | 829 | 791 | 822 | 3,400 | 822 |
| 2024-01-04 | 823 | 834 | 813 | 823 | 13,200 | 823 |
分割・併合履歴 ： なし
