センジエント・テクノロジーズの株価時系列・推移
- 52週高値
- 138.82（2026/8/26）
- 52週安値
- 82.60（2026/2/13）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/13 | 117.80 | 117.80 | 113.83 | 116.70 | 324,669 | 116.70 |
| 2026/11/12 | 118.38 | 122.94 | 115.83 | 115.98 | 466,985 | 115.98 |
| 2026/11/11 | 122.20 | 122.75 | 118.79 | 118.81 | 298,486 | 118.81 |
| 2026/11/10 | 120.95 | 122.64 | 119.70 | 121.09 | 388,900 | 121.09 |
| 2026/11/9 | 120.99 | 122.63 | 119.70 | 121.68 | 293,862 | 121.68 |
| 2026/11/6 | 118.96 | 120.91 | 116.05 | 119.19 | 312,110 | 119.19 |
| 2026/11/5 | 126.39 | 127.47 | 117.94 | 119.75 | 742,685 | 119.75 |
| 2026/11/4 | 117.51 | 125.99 | 117.08 | 125.82 | 742,014 | 125.82 |
| 2026/11/3 | 118.81 | 122.94 | 116.29 | 116.87 | 818,830 | 116.87 |
| 2026/11/2 | 116.54 | 119.95 | 114.51 | 118.22 | 1,998,542 | 118.22 |
| 2026/10/30 | 112.00 | 119.89 | 104.25 | 117.63 | 1,733,378 | 117.63 |
| 2026/10/29 | 132.36 | 132.79 | 130.50 | 131.53 | 434,741 | 131.53 |
| 2026/10/28 | 131.65 | 132.03 | 128.49 | 131.59 | 324,771 | 131.59 |
| 2026/10/27 | 132.24 | 132.58 | 130.89 | 131.89 | 357,471 | 131.89 |
| 2026/10/26 | 132.83 | 133.58 | 130.95 | 131.45 | 349,915 | 131.45 |
| 2026/10/23 | 130.18 | 132.88 | 129.37 | 132.65 | 395,197 | 132.65 |
| 2026/10/22 | 131.40 | 132.94 | 130.77 | 130.94 | 368,853 | 130.94 |
| 2026/10/21 | 135.36 | 135.83 | 132.17 | 132.19 | 262,065 | 132.19 |
| 2026/10/20 | 132.93 | 135.90 | 132.93 | 135.22 | 326,006 | 135.22 |
| 2026/10/19 | 135.11 | 135.11 | 132.09 | 133.14 | 457,061 | 133.14 |
1〜20/250件
