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 |
|---|---|---|---|---|---|---|
| 2026/7/31 | 48.65 | 49.06 | 46.27 | 46.29 | 1,875,070 | 46.29 |
| 2026/7/30 | 49.33 | 51.00 | 46.50 | 47.99 | 3,892,873 | 47.99 |
| 2026/7/29 | 46.30 | 46.95 | 44.81 | 46.00 | 3,865,523 | 46.00 |
| 2026/7/28 | 45.51 | 46.78 | 44.97 | 46.73 | 2,452,369 | 46.73 |
| 2026/7/27 | 45.88 | 46.65 | 45.24 | 46.39 | 2,175,567 | 46.39 |
| 2026/7/24 | 45.62 | 46.43 | 45.15 | 45.71 | 1,045,931 | 45.71 |
| 2026/7/23 | 45.45 | 46.18 | 45.10 | 45.62 | 1,836,069 | 45.62 |
| 2026/7/22 | 46.17 | 47.06 | 45.89 | 45.95 | 767,819 | 45.95 |
| 2026/7/21 | 45.90 | 46.67 | 45.09 | 46.51 | 1,379,535 | 46.51 |
| 2026/7/20 | 45.52 | 45.78 | 44.51 | 44.57 | 2,049,684 | 44.57 |
| 2026/7/17 | 43.14 | 45.31 | 42.80 | 45.05 | 1,902,306 | 45.05 |
| 2026/7/16 | 44.36 | 44.54 | 43.54 | 44.45 | 1,624,041 | 44.45 |
| 2026/7/15 | 45.10 | 45.10 | 43.67 | 44.65 | 1,246,990 | 44.65 |
| 2026/7/14 | 45.48 | 45.83 | 44.11 | 44.67 | 1,115,441 | 44.67 |
| 2026/7/13 | 44.98 | 45.26 | 44.13 | 44.40 | 1,520,280 | 44.40 |
| 2026/7/10 | 44.76 | 45.62 | 44.59 | 45.32 | 943,437 | 45.32 |
| 2026/7/9 | 45.15 | 45.47 | 44.47 | 44.76 | 1,361,744 | 44.76 |
| 2026/7/8 | 43.87 | 44.33 | 42.88 | 43.91 | 1,939,320 | 43.91 |
| 2026/7/7 | 45.09 | 45.19 | 43.37 | 44.29 | 1,502,110 | 44.29 |
| 2026/7/6 | 45.89 | 46.87 | 45.62 | 46.12 | 1,372,365 | 46.12 |
1〜20/250件
