センチネルワンの株価時系列・推移
- 52週高値
- 23.95（2026/8/13）
- 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 |
|---|---|---|---|---|---|---|
| 2026/9/8 | 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 |
| 2026/9/3 | 20.07 | 20.18 | 19.35 | 19.80 | 16,955,217 | 19.80 |
| 2026/9/2 | 20.56 | 20.74 | 19.25 | 19.68 | 10,382,977 | 19.68 |
| 2026/9/1 | 21.72 | 21.96 | 20.54 | 20.63 | 6,890,123 | 20.63 |
| 2026/8/31 | 21.45 | 22.14 | 21.15 | 22.10 | 8,959,116 | 22.10 |
| 2026/8/28 | 21.49 | 22.25 | 20.71 | 21.54 | 16,465,790 | 21.54 |
| 2026/8/27 | 21.80 | 22.95 | 21.42 | 22.71 | 18,815,903 | 22.71 |
| 2026/8/26 | 20.02 | 20.64 | 19.82 | 20.51 | 5,470,088 | 20.51 |
| 2026/8/25 | 20.76 | 20.92 | 19.94 | 20.31 | 5,474,984 | 20.31 |
| 2026/8/24 | 21.06 | 21.13 | 20.67 | 20.82 | 4,025,962 | 20.82 |
| 2026/8/21 | 21.03 | 21.28 | 20.43 | 21.19 | 5,021,313 | 21.19 |
| 2026/8/20 | 21.64 | 21.64 | 20.71 | 20.94 | 5,316,176 | 20.94 |
| 2026/8/19 | 22.37 | 22.44 | 21.11 | 21.32 | 12,581,135 | 21.32 |
| 2026/8/18 | 21.65 | 22.69 | 21.65 | 22.49 | 5,231,913 | 22.49 |
| 2026/8/17 | 22.50 | 22.64 | 21.81 | 21.82 | 8,595,903 | 21.82 |
| 2026/8/14 | 23.78 | 23.95 | 22.97 | 23.11 | 6,259,909 | 23.11 |
| 2026/8/13 | 22.50 | 23.95 | 22.24 | 23.84 | 8,115,881 | 23.84 |
| 2026/8/12 | 22.12 | 22.40 | 21.84 | 22.30 | 5,726,788 | 22.30 |
| 2026/8/11 | 22.23 | 22.62 | 21.87 | 22.46 | 11,486,116 | 22.46 |
1〜20/250件
