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 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 45.38 | 46.33 | 45.20 | 46.23 | 1,511,081 | 46.23 |
| 2026/8/13 | 45.96 | 46.26 | 45.13 | 45.42 | 923,730 | 45.42 |
| 2026/8/12 | 47.20 | 47.22 | 45.93 | 46.15 | 999,365 | 46.15 |
| 2026/8/11 | 46.39 | 47.52 | 45.42 | 46.23 | 1,134,865 | 46.23 |
| 2026/8/10 | 46.93 | 46.93 | 45.77 | 45.79 | 1,135,993 | 45.79 |
| 2026/8/7 | 46.70 | 47.05 | 45.88 | 46.67 | 1,170,856 | 46.67 |
| 2026/8/6 | 47.04 | 48.29 | 46.28 | 46.33 | 1,261,898 | 46.33 |
| 2026/8/5 | 48.20 | 49.17 | 47.58 | 47.59 | 1,085,170 | 47.59 |
| 2026/8/4 | 47.75 | 48.91 | 47.04 | 48.66 | 1,131,314 | 48.66 |
| 2026/8/3 | 46.26 | 48.28 | 46.26 | 46.82 | 1,746,681 | 46.82 |
| 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 |
1〜20/250件
