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 |
|---|---|---|---|---|---|---|
| 2026/10/30 | 40.51 | 41.10 | 39.62 | 40.27 | 1,621,949 | 40.27 |
| 2026/10/29 | 40.64 | 41.85 | 40.42 | 41.30 | 1,812,739 | 41.30 |
| 2026/10/28 | 41.14 | 42.05 | 40.44 | 40.88 | 3,197,668 | 40.88 |
| 2026/10/27 | 41.22 | 42.38 | 40.79 | 42.32 | 1,976,444 | 42.32 |
| 2026/10/26 | 40.80 | 41.18 | 40.33 | 40.69 | 1,782,254 | 40.69 |
| 2026/10/23 | 40.11 | 40.94 | 39.61 | 40.38 | 1,746,061 | 40.38 |
| 2026/10/22 | 41.14 | 41.30 | 40.19 | 40.70 | 1,747,801 | 40.70 |
| 2026/10/21 | 42.83 | 43.00 | 42.07 | 42.28 | 1,048,234 | 42.28 |
| 2026/10/20 | 40.20 | 42.06 | 40.12 | 42.00 | 1,356,813 | 42.00 |
| 2026/10/19 | 41.17 | 41.30 | 40.44 | 40.85 | 792,188 | 40.85 |
| 2026/10/16 | 41.18 | 41.63 | 40.16 | 40.58 | 920,623 | 40.58 |
| 2026/10/15 | 40.33 | 41.38 | 39.77 | 41.31 | 1,408,016 | 41.31 |
| 2026/10/14 | 42.05 | 42.47 | 40.62 | 41.17 | 1,792,664 | 41.17 |
| 2026/10/13 | 41.66 | 42.71 | 41.53 | 42.50 | 1,170,883 | 42.50 |
| 2026/10/12 | 42.20 | 42.44 | 41.91 | 42.10 | 1,068,016 | 42.10 |
| 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 |
1〜20/250件
