1960 (株)サンテック の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-08636636636636300636
2023-06-076266286266281,200628
2023-06-06636636632636700636
2023-06-056386396306391,700639
2023-06-02636636630630800630
2023-06-016366366326334,000633
2023-05-316336386266305,100630
2023-05-306336366336351,000635
2023-05-296346406316331,100633
2023-05-266496496346344,700634
2023-05-256376436376432,700643
2023-05-246446466376371,200637
2023-05-2363765163765114,500651
2023-05-226366406326372,100637
2023-05-196256456256457,600645
2023-05-186376376256253,200625
2023-05-176276346246322,300632
2023-05-166236276206272,300627
2023-05-156206226186222,500622
2023-05-126216216176181,700618
2023-05-1163863961762111,200621
2023-05-106356386336382,300638
2023-05-096336356316321,300632
2023-05-086306376306332,600633
2023-05-0263766862763010,200630
2023-05-016356356266283,700628
2023-04-286256296256292,500629
2023-04-276256256166205,300620
2023-04-2663963962762813,100628
2023-04-256236346236347,500634
2023-04-2461962661962210,200622
2023-04-216176196126192,300619
2023-04-206136186106173,300617
2023-04-1962062061361310,700613
2023-04-186186186106116,300611
2023-04-1761862360561711,500617
2023-04-146136196126131,800613
2023-04-136136156116142,300614
2023-04-126046136046131,500613
2023-04-116156156086111,500611
2023-04-10614614610613400613
2023-04-07607614607609300609
2023-04-066116126026115,800611
2023-04-056106156096091,900609
2023-04-046176176096124,100612
2023-04-036136196116138,000613
2023-03-316216216116154,800615
2023-03-3061061260561110,200611
2023-03-296366376336342,800634
2023-03-286376386316356,500635
2023-03-27640640636637320,700637
2023-03-246356406336404,200640
2023-03-236356356256308,600630
2023-03-226296316256307,300630
2023-03-206286296236272,400627
2023-03-176356356286305,700630
2023-03-166316356206277,900627
2023-03-156276356276323,700632
2023-03-146346346246254,800625
2023-03-136406426346383,900638
2023-03-106336436326438,000643
2023-03-096326376326334,500633
2023-03-086346346266314,300631
2023-03-076336366306349,500634
2023-03-06631632622625151,200625
2023-03-036326326246254,500625
2023-03-026296306276271,500627
2023-03-016266296256263,800626
2023-02-286256296256292,600629
2023-02-276326326256255,500625
2023-02-246236306216284,000628
2023-02-226276276216211,800621
2023-02-216376376276292,100629
2023-02-2061563961363716,900637
2023-02-1761262160661311,300613
2023-02-166016126016124,700612
2023-02-156096106086081,200608
2023-02-14606608606608700608
2023-02-136086085956025,100602
2023-02-10607608606608300608
2023-02-096006096006084,400608
2023-02-0860161060060356,000603
2023-02-0760160559160521,100605
2023-02-066066136056134,700613
2023-02-036116136106102,500610
2023-02-026176176126132,200613
2023-02-016266266136137,300613
2023-01-316116206116202,500620
2023-01-306126156106103,200610
2023-01-2762562560061633,700616
2023-01-2662663161863014,300630
2023-01-2561967861662062,100620
2023-01-246186186156161,900616
2023-01-236206206136181,500618
2023-01-20607613607613200613
2023-01-19---605-605
2023-01-186176176056052,400605
2023-01-17609617609617900617
2023-01-16612612612612200612
2023-01-13612612612612100612
2023-01-126136145986063,400606
2023-01-11608608608608100608
2023-01-10603604603604200604
2023-01-06613613603610800610
2023-01-05607613607613700613
2023-01-046206206076074,100607

分割・併合履歴 : なし