1960 (株)サンテック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 792 | 809 | 789 | 792 | 5,400 | 792 |
| 2025-04-22 | 772 | 799 | 762 | 788 | 5,000 | 788 |
| 2025-04-21 | 782 | 786 | 762 | 778 | 4,800 | 778 |
| 2025-04-18 | 774 | 781 | 765 | 781 | 4,300 | 781 |
| 2025-04-17 | 753 | 788 | 751 | 775 | 7,100 | 775 |
| 2025-04-16 | 763 | 765 | 755 | 765 | 3,200 | 765 |
| 2025-04-15 | 780 | 787 | 753 | 762 | 37,200 | 762 |
| 2025-04-14 | 762 | 782 | 762 | 765 | 35,600 | 765 |
| 2025-04-11 | 754 | 767 | 752 | 762 | 6,600 | 762 |
| 2025-04-10 | 772 | 790 | 759 | 777 | 46,200 | 777 |
| 2025-04-09 | 751 | 751 | 724 | 747 | 4,700 | 747 |
| 2025-04-08 | 774 | 791 | 755 | 758 | 7,600 | 758 |
| 2025-04-07 | 681 | 724 | 681 | 714 | 87,400 | 714 |
| 2025-04-04 | 794 | 794 | 740 | 758 | 21,100 | 758 |
| 2025-04-03 | 814 | 814 | 792 | 802 | 8,100 | 802 |
| 2025-04-02 | 831 | 833 | 825 | 825 | 1,700 | 825 |
| 2025-04-01 | 842 | 843 | 816 | 826 | 15,300 | 826 |
| 2025-03-31 | 821 | 826 | 815 | 815 | 5,600 | 815 |
| 2025-03-28 | 830 | 844 | 800 | 826 | 17,700 | 826 |
| 2025-03-27 | 871 | 883 | 870 | 877 | 6,900 | 877 |
| 2025-03-26 | 886 | 886 | 870 | 871 | 9,800 | 871 |
| 2025-03-25 | 880 | 884 | 861 | 883 | 9,200 | 883 |
| 2025-03-24 | 877 | 890 | 874 | 882 | 25,600 | 882 |
| 2025-03-21 | 852 | 880 | 849 | 874 | 29,700 | 874 |
| 2025-03-19 | 855 | 859 | 845 | 854 | 26,500 | 854 |
| 2025-03-18 | 861 | 861 | 840 | 857 | 21,000 | 857 |
| 2025-03-17 | 833 | 854 | 833 | 854 | 18,400 | 854 |
| 2025-03-14 | 840 | 845 | 834 | 834 | 4,500 | 834 |
| 2025-03-13 | 850 | 850 | 844 | 845 | 3,000 | 845 |
| 2025-03-12 | 850 | 856 | 848 | 850 | 8,100 | 850 |
| 2025-03-11 | 849 | 853 | 821 | 850 | 7,300 | 850 |
| 2025-03-10 | 854 | 861 | 853 | 859 | 9,500 | 859 |
| 2025-03-07 | 846 | 858 | 839 | 848 | 10,700 | 848 |
| 2025-03-06 | 834 | 854 | 834 | 852 | 10,400 | 852 |
| 2025-03-05 | 836 | 840 | 830 | 834 | 7,100 | 834 |
| 2025-03-04 | 830 | 836 | 817 | 836 | 16,400 | 836 |
| 2025-03-03 | 828 | 837 | 821 | 822 | 8,100 | 822 |
| 2025-02-28 | 823 | 825 | 814 | 820 | 7,000 | 820 |
| 2025-02-27 | 823 | 834 | 823 | 825 | 10,400 | 825 |
| 2025-02-26 | 829 | 833 | 817 | 818 | 88,900 | 818 |
| 2025-02-25 | 816 | 827 | 816 | 822 | 10,200 | 822 |
| 2025-02-21 | 823 | 831 | 818 | 823 | 10,000 | 823 |
| 2025-02-20 | 818 | 828 | 817 | 823 | 10,000 | 823 |
| 2025-02-19 | 823 | 826 | 818 | 821 | 14,100 | 821 |
| 2025-02-18 | 834 | 834 | 820 | 823 | 23,200 | 823 |
| 2025-02-17 | 842 | 849 | 831 | 834 | 18,700 | 834 |
| 2025-02-14 | 790 | 893 | 787 | 834 | 159,700 | 834 |
| 2025-02-13 | 778 | 791 | 778 | 791 | 13,400 | 791 |
| 2025-02-12 | 780 | 781 | 775 | 780 | 2,700 | 780 |
| 2025-02-10 | 781 | 784 | 768 | 779 | 11,200 | 779 |
| 2025-02-07 | 777 | 782 | 773 | 775 | 5,100 | 775 |
| 2025-02-06 | 773 | 781 | 770 | 773 | 7,600 | 773 |
| 2025-02-05 | 775 | 781 | 771 | 774 | 1,800 | 774 |
| 2025-02-04 | 783 | 785 | 754 | 782 | 11,600 | 782 |
| 2025-02-03 | 780 | 783 | 772 | 783 | 7,900 | 783 |
| 2025-01-31 | 770 | 782 | 768 | 777 | 18,500 | 777 |
| 2025-01-30 | 781 | 781 | 771 | 780 | 8,000 | 780 |
| 2025-01-29 | 766 | 781 | 766 | 781 | 4,700 | 781 |
| 2025-01-28 | 763 | 766 | 760 | 766 | 4,200 | 766 |
| 2025-01-27 | 781 | 781 | 763 | 773 | 8,900 | 773 |
| 2025-01-24 | 752 | 787 | 752 | 781 | 8,500 | 781 |
| 2025-01-23 | 767 | 767 | 745 | 750 | 6,800 | 750 |
| 2025-01-22 | 768 | 768 | 761 | 765 | 2,600 | 765 |
| 2025-01-21 | 777 | 777 | 757 | 760 | 4,700 | 760 |
| 2025-01-20 | 779 | 779 | 768 | 768 | 7,900 | 768 |
| 2025-01-17 | 777 | 777 | 763 | 767 | 11,200 | 767 |
| 2025-01-16 | 820 | 825 | 768 | 785 | 141,300 | 785 |
| 2025-01-15 | 747 | 752 | 738 | 738 | 11,400 | 738 |
| 2025-01-14 | 744 | 760 | 737 | 747 | 12,100 | 747 |
| 2025-01-10 | 745 | 747 | 745 | 745 | 2,500 | 745 |
| 2025-01-09 | 755 | 755 | 745 | 745 | 2,000 | 745 |
| 2025-01-08 | 748 | 754 | 747 | 750 | 3,100 | 750 |
| 2025-01-07 | 746 | 754 | 742 | 754 | 131,500 | 754 |
| 2025-01-06 | 743 | 747 | 740 | 740 | 19,400 | 740 |
分割・併合履歴 ： なし