センサータ・テクノロジーズ・ホールディングの株価時系列・推移
- 52週高値
- 53.89（2026/6/3）
- 52週安値
- 28.16（2025/11/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 42.50 | 42.80 | 41.35 | 42.29 | 769,791 | 42.29 |
| 2026/10/8 | 42.04 | 42.73 | 41.66 | 42.23 | 1,561,555 | 42.23 |
| 2026/10/7 | 42.90 | 43.00 | 41.34 | 42.37 | 897,857 | 42.37 |
| 2026/10/6 | 43.53 | 44.17 | 42.95 | 43.92 | 1,231,179 | 43.92 |
| 2026/10/5 | 43.65 | 43.99 | 42.74 | 43.17 | 988,310 | 43.17 |
| 2026/10/2 | 43.08 | 43.85 | 42.52 | 43.51 | 1,486,862 | 43.51 |
| 2026/10/1 | 41.44 | 42.42 | 41.09 | 42.35 | 1,527,834 | 42.35 |
| 2026/9/30 | 41.96 | 42.24 | 41.43 | 41.56 | 861,640 | 41.56 |
| 2026/9/29 | 42.09 | 42.23 | 41.40 | 41.91 | 945,702 | 41.91 |
| 2026/9/28 | 41.86 | 42.13 | 41.23 | 41.74 | 941,052 | 41.74 |
| 2026/9/25 | 41.22 | 42.56 | 41.16 | 42.19 | 1,139,578 | 42.19 |
| 2026/9/24 | 40.98 | 41.42 | 40.63 | 41.06 | 1,030,916 | 41.06 |
| 2026/9/23 | 41.70 | 42.13 | 41.22 | 41.51 | 1,286,263 | 41.51 |
| 2026/9/22 | 42.14 | 42.39 | 41.77 | 42.16 | 1,117,634 | 42.16 |
| 2026/9/21 | 42.36 | 42.36 | 41.54 | 41.84 | 2,327,359 | 41.84 |
| 2026/9/18 | 42.28 | 42.47 | 41.70 | 41.95 | 1,713,643 | 41.95 |
| 2026/9/17 | 43.16 | 43.16 | 42.17 | 42.24 | 1,178,750 | 42.24 |
| 2026/9/16 | 42.13 | 42.44 | 41.20 | 41.91 | 1,140,277 | 41.91 |
| 2026/9/15 | 41.86 | 42.05 | 41.43 | 41.64 | 1,013,227 | 41.64 |
| 2026/9/14 | 41.89 | 42.14 | 41.19 | 41.38 | 1,322,264 | 41.38 |
1〜20/250件
