センチネルワンの株価時系列・推移
- 52週高値
- 25.75（2026/10/2）
- 52週安値
- 11.81（2026/4/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/2 | 24.92 | 25.75 | 24.92 | 25.06 | 11,322,623 | 25.06 |
| 2026/10/1 | 24.12 | 24.69 | 23.41 | 24.67 | 8,967,851 | 24.67 |
| 2026/9/30 | 23.60 | 24.06 | 23.38 | 23.76 | 8,901,330 | 23.76 |
| 2026/9/29 | 22.75 | 23.42 | 22.47 | 23.31 | 6,998,077 | 23.31 |
| 2026/9/28 | 21.87 | 23.05 | 21.79 | 22.74 | 6,402,225 | 22.74 |
| 2026/9/25 | 23.83 | 24.23 | 22.30 | 22.38 | 10,464,228 | 22.38 |
| 2026/9/24 | 23.95 | 24.40 | 23.84 | 23.98 | 6,075,309 | 23.98 |
| 2026/9/23 | 23.97 | 24.30 | 23.66 | 24.10 | 7,333,299 | 24.10 |
| 2026/9/22 | 24.17 | 24.17 | 23.42 | 23.85 | 7,663,475 | 23.85 |
| 2026/9/21 | 22.59 | 23.81 | 22.36 | 23.80 | 8,227,739 | 23.80 |
| 2026/9/18 | 23.13 | 23.22 | 22.18 | 22.51 | 13,017,106 | 22.51 |
| 2026/9/17 | 22.75 | 24.26 | 22.59 | 23.19 | 14,582,673 | 23.19 |
| 2026/9/16 | 23.04 | 23.92 | 22.90 | 23.17 | 8,360,192 | 23.17 |
| 2026/9/15 | 22.27 | 23.63 | 22.15 | 23.48 | 9,985,313 | 23.48 |
| 2026/9/14 | 20.63 | 23.05 | 20.50 | 22.61 | 16,355,748 | 22.61 |
| 2026/9/11 | 19.81 | 20.24 | 19.72 | 19.75 | 5,867,982 | 19.75 |
| 2026/9/10 | 19.30 | 20.13 | 19.16 | 19.81 | 6,632,863 | 19.81 |
| 2026/9/9 | 19.47 | 19.75 | 19.39 | 19.44 | 3,865,130 | 19.44 |
| 2026/9/8 | 19.74 | 19.80 | 19.07 | 19.43 | 5,828,742 | 19.43 |
| 2026/9/4 | 19.99 | 20.21 | 19.74 | 19.88 | 6,573,301 | 19.88 |
1〜20/251件
