センサータ・テクノロジーズ・ホールディング (ST)

ST
🏛️ アメリカ →
30.70
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 61.25 62.25 61.25 61.69 0.4M
2021-12-30 61.50 62.39 61.17 61.37 1.3M
2021-12-29 60.86 61.50 60.64 61.03 0.5M
2021-12-28 60.44 61.09 60.28 60.86 0.4M
2021-12-27 60.09 60.77 59.78 60.42 0.6M
2021-12-23 58.49 60.03 58.40 59.84 0.7M
2021-12-22 57.23 58.19 57.22 58.12 0.5M
2021-12-21 57.21 57.64 56.86 57.51 0.6M
2021-12-20 55.87 56.47 55.07 56.39 1.1M
2021-12-17 57.48 57.84 55.93 57.19 1.9M
2021-12-16 58.99 59.12 57.69 58.32 0.8M
2021-12-15 57.68 58.30 56.83 58.28 0.7M
2021-12-14 58.17 58.81 56.98 57.30 1.0M
2021-12-13 59.88 60.21 59.24 59.36 1.2M
2021-12-10 59.60 59.94 59.08 59.82 0.5M
2021-12-09 59.50 60.14 59.12 59.15 0.5M
2021-12-08 59.59 60.74 59.41 60.02 0.7M
2021-12-07 58.62 60.19 58.50 59.51 0.7M
2021-12-06 57.42 58.24 56.73 57.70 0.7M
2021-12-03 57.63 57.85 56.15 56.79 0.5M
2021-12-02 55.70 57.88 55.66 57.54 1.1M
2021-12-01 57.05 57.66 55.23 55.27 1.2M
2021-11-30 57.31 57.65 55.45 55.70 1.0M
2021-11-29 58.20 58.89 57.20 57.90 0.8M
2021-11-26 59.21 59.93 57.02 57.59 0.5M
2021-11-24 60.48 61.22 60.29 61.12 0.5M
2021-11-23 60.68 61.60 60.47 60.95 0.6M
2021-11-22 60.43 61.30 60.07 60.75 0.7M
2021-11-19 60.54 60.89 59.88 59.90 0.5M
2021-11-18 61.44 61.44 60.42 60.84 0.5M
2021-11-17 61.26 61.55 60.65 61.34 0.4M
2021-11-16 60.87 61.86 60.67 61.33 0.7M
2021-11-15 60.94 61.05 60.13 60.83 0.5M
2021-11-12 60.00 60.81 59.99 60.77 0.7M
2021-11-11 58.38 59.99 58.09 59.94 0.7M
2021-11-10 58.50 59.10 58.11 58.14 0.5M
2021-11-09 59.43 59.64 58.61 58.76 0.4M
2021-11-08 60.33 60.52 59.33 59.44 0.6M
2021-11-05 59.48 60.19 59.37 59.74 0.7M
2021-11-04 58.54 59.16 57.97 58.84 0.9M
2021-11-03 58.09 58.67 57.38 58.23 1.0M
2021-11-02 56.50 58.67 56.39 58.25 1.5M
2021-11-01 55.51 56.85 55.46 56.54 1.2M
2021-10-29 54.88 55.36 54.58 55.10 0.8M
2021-10-27 55.85 56.25 54.70 54.77 1.2M
2021-10-26 57.00 57.21 55.44 56.12 1.1M
2021-10-25 56.45 57.35 56.21 56.70 1.3M
2021-10-22 57.79 58.01 56.28 56.41 0.7M
2021-10-21 56.57 57.60 56.57 57.48 0.9M
2021-10-20 57.14 57.43 56.84 56.86 1.4M
2021-10-19 57.47 57.54 56.85 57.00 0.5M
2021-10-18 56.56 57.63 56.01 56.94 0.9M
2021-10-15 58.55 58.85 58.17 58.37 1.4M
2021-10-14 57.07 58.20 57.07 58.08 1.6M
2021-10-13 56.89 57.25 56.15 56.57 0.5M
2021-10-12 56.98 57.56 56.50 56.63 1.0M
2021-10-11 56.83 57.34 56.58 56.68 0.6M
2021-10-08 56.63 57.29 56.47 57.05 0.6M
2021-10-07 55.86 56.81 55.85 56.48 0.7M
2021-10-06 55.49 56.19 54.36 55.33 0.5M
2021-10-05 55.72 56.51 55.47 56.11 1.1M
2021-10-04 56.00 56.48 55.40 55.57 0.7M
2021-10-01 55.00 56.28 54.83 56.08 1.1M
2021-09-30 55.50 55.98 54.72 54.72 0.9M
2021-09-29 56.33 56.41 55.16 55.43 0.6M
2021-09-28 57.50 58.08 55.98 56.06 0.7M
2021-09-27 56.82 58.15 56.78 57.85 0.7M
2021-09-24 56.04 57.31 55.97 57.03 0.5M
2021-09-23 55.82 57.02 55.68 56.46 0.5M
2021-09-22 55.13 56.02 54.98 55.40 0.7M
2021-09-21 55.38 55.52 54.18 54.75 0.9M
2021-09-20 54.98 55.38 54.31 55.30 1.2M
2021-09-17 57.04 57.04 55.72 56.26 1.7M
2021-09-16 57.61 57.71 56.06 57.19 0.8M
2021-09-15 57.04 57.53 56.31 57.49 1.1M
2021-09-14 58.40 58.46 56.73 57.33 1.7M
2021-09-13 57.25 58.33 56.87 58.26 0.9M
2021-09-10 56.33 57.32 56.20 56.77 1.0M
2021-09-09 56.59 57.17 55.95 56.04 0.6M
2021-09-08 56.92 57.12 55.88 56.64 0.8M
2021-09-07 58.26 58.26 57.24 57.28 0.8M
2021-09-03 58.72 58.96 57.82 58.21 0.8M
2021-09-02 59.54 59.58 58.47 58.75 0.8M
2021-09-01 59.34 59.49 58.48 58.93 0.7M
2021-08-31 60.56 60.82 58.95 59.18 0.8M
2021-08-30 61.06 61.09 60.36 60.38 0.5M
2021-08-27 60.13 60.78 60.13 60.60 0.6M
2021-08-26 59.72 60.07 59.59 59.73 0.6M
2021-08-25 59.56 60.16 59.11 59.90 0.4M
2021-08-24 58.65 59.58 58.65 59.34 0.3M
2021-08-23 58.42 59.00 57.84 58.51 0.4M
2021-08-20 57.41 57.98 57.38 57.86 0.6M
2021-08-19 57.60 57.62 56.63 57.56 0.7M
2021-08-18 59.05 59.67 58.38 58.40 0.5M
2021-08-17 59.82 60.18 58.75 59.25 0.8M
2021-08-16 60.24 60.64 59.80 60.23 0.5M
2021-08-13 60.82 61.11 60.29 60.61 0.5M
2021-08-12 59.93 60.63 59.74 60.62 0.4M
2021-08-11 60.00 60.02 59.32 59.93 0.5M
2021-08-10 59.01 59.89 58.78 59.64 0.5M
2021-08-09 58.35 58.88 57.82 58.58 0.6M
2021-08-06 57.67 58.64 57.67 58.47 0.5M
2021-08-05 58.66 59.02 57.78 57.84 0.6M
2021-08-04 58.86 59.26 58.34 58.43 0.7M
2021-08-03 58.57 59.11 57.81 59.07 0.5M
2021-08-02 58.92 60.34 58.25 58.27 0.8M
2021-07-30 57.96 59.31 57.96 58.62 1.1M
2021-07-29 57.04 58.16 56.47 58.11 0.9M
2021-07-28 54.71 57.10 54.50 56.29 1.5M
2021-07-27 54.81 55.57 52.76 54.48 1.5M
2021-07-26 55.04 55.55 54.62 55.52 0.7M
2021-07-23 54.84 54.99 54.16 54.88 0.6M
2021-07-22 55.86 56.08 54.23 54.52 0.7M
2021-07-21 55.19 56.05 55.15 55.72 0.4M
2021-07-20 53.50 54.93 53.23 54.73 1.6M
2021-07-19 53.02 53.49 52.30 53.32 1.0M
2021-07-16 56.31 56.34 54.05 54.18 1.0M
2021-07-15 56.49 56.77 55.77 56.13 0.6M
2021-07-14 57.25 57.86 56.71 56.74 0.4M
2021-07-13 57.84 58.06 57.06 57.06 0.6M
2021-07-12 57.51 58.38 57.20 58.21 0.7M
2021-07-09 57.15 57.85 57.15 57.74 0.6M
2021-07-08 56.30 57.28 55.80 56.45 0.8M
2021-07-07 57.36 58.04 57.16 57.86 0.7M
2021-07-06 58.15 58.46 56.63 57.44 0.6M
2021-07-02 58.74 58.74 57.84 58.26 0.8M
2021-07-01 58.30 58.77 58.01 58.50 1.0M
2021-06-30 57.40 58.16 57.24 57.97 0.6M
2021-06-29 57.50 57.90 57.40 57.64 0.9M
2021-06-28 57.96 58.02 57.09 57.40 1.2M
2021-06-25 58.47 58.76 57.98 58.22 1.0M
2021-06-24 57.91 58.18 57.16 58.05 0.6M
2021-06-23 57.55 58.02 57.24 57.61 0.6M
2021-06-22 57.12 57.53 56.54 57.35 0.5M
2021-06-21 57.00 57.37 56.84 57.34 0.5M
2021-06-18 56.37 56.77 55.86 56.43 1.6M
2021-06-17 58.87 58.92 56.59 57.14 0.7M
2021-06-16 59.29 59.77 58.46 58.82 0.6M
2021-06-15 59.78 59.78 58.98 59.43 0.4M
2021-06-14 59.33 59.76 59.08 59.63 0.6M
2021-06-11 60.20 60.49 59.42 59.50 0.5M
2021-06-10 59.75 60.22 59.15 59.84 0.5M
2021-06-09 60.27 60.27 59.55 59.59 0.6M
2021-06-08 60.50 60.73 60.12 60.30 0.8M
2021-06-07 61.00 61.13 60.13 60.39 0.8M
2021-06-04 59.90 61.02 59.90 60.97 0.8M
2021-06-03 59.81 60.35 59.11 59.69 0.7M
2021-06-02 60.00 60.10 59.24 60.10 0.9M
2021-06-01 60.00 60.26 59.60 59.99 0.7M
2021-05-28 59.19 59.59 58.67 59.43 0.7M
2021-05-27 58.67 58.97 58.19 58.90 1.4M
2021-05-26 57.43 57.90 56.90 57.81 0.8M
2021-05-25 58.41 58.90 57.23 57.37 1.0M
2021-05-24 57.89 58.43 57.48 58.22 0.5M
2021-05-21 57.84 58.50 57.47 57.47 0.6M
2021-05-20 57.08 57.37 56.40 57.28 0.6M
2021-05-19 55.78 56.83 55.29 56.63 1.0M
2021-05-18 58.01 58.19 56.91 57.00 0.6M
2021-05-17 57.38 58.20 56.83 58.03 0.6M
2021-05-14 56.54 58.11 55.91 58.00 1.7M
2021-05-13 54.74 56.09 54.57 55.89 1.1M
2021-05-12 56.59 56.82 54.34 54.36 0.9M
2021-05-11 56.56 57.21 55.80 56.87 0.7M
2021-05-10 59.03 59.38 57.61 57.62 0.8M
2021-05-07 57.80 59.03 57.57 58.84 1.6M
2021-05-06 57.82 58.21 57.01 57.74 1.5M
2021-05-05 57.50 58.23 57.16 58.00 1.3M
2021-05-04 57.07 57.35 55.95 56.99 1.2M
2021-05-03 58.34 58.58 57.46 57.56 1.2M
2021-04-30 58.41 58.89 57.71 57.74 1.0M
2021-04-29 59.68 59.77 58.71 59.29 1.0M
2021-04-28 59.13 59.59 58.54 59.23 0.9M
2021-04-27 61.30 61.48 58.01 58.71 1.4M
2021-04-26 60.21 60.61 59.80 60.05 1.1M
2021-04-23 58.79 60.22 58.79 59.97 0.7M
2021-04-22 58.38 59.55 57.98 58.52 0.9M
2021-04-21 56.47 58.01 56.40 57.95 1.2M
2021-04-20 57.99 58.07 56.25 56.62 1.0M
2021-04-19 59.41 59.41 57.95 58.18 1.4M
2021-04-16 59.05 59.16 58.53 58.55 0.6M
2021-04-15 58.20 59.01 57.80 58.37 1.1M
2021-04-14 57.77 58.50 57.59 57.77 0.8M
2021-04-13 58.24 58.54 57.26 57.73 0.7M
2021-04-12 58.65 59.13 58.30 58.65 1.0M
2021-04-09 58.22 58.55 57.49 58.55 0.8M
2021-04-08 57.73 58.61 57.38 57.93 1.5M
2021-04-07 59.35 59.78 57.69 58.04 1.0M
2021-04-06 59.76 60.75 59.45 59.46 1.0M
2021-04-05 59.35 60.23 58.52 60.03 0.9M
2021-04-01 58.45 59.05 57.85 58.57 0.9M
2021-03-31 58.24 58.64 57.37 57.95 1.0M
2021-03-30 57.77 58.36 57.53 57.92 1.4M
2021-03-29 59.24 59.89 57.17 57.90 1.4M
2021-03-26 58.47 59.66 57.74 59.63 1.0M
2021-03-25 57.67 58.65 56.76 58.38 1.1M
2021-03-24 58.84 59.34 57.80 58.04 1.6M
2021-03-23 61.49 61.87 57.73 58.35 1.5M
2021-03-22 62.42 62.52 61.32 62.28 0.9M
2021-03-19 62.90 63.14 61.75 62.35 1.1M
2021-03-18 63.77 64.80 63.02 63.36 1.5M
2021-03-17 62.99 64.06 62.73 63.88 0.7M
2021-03-16 63.15 64.00 62.78 63.13 1.0M
2021-03-15 62.64 64.03 62.44 63.85 1.0M
2021-03-12 61.50 62.99 61.46 62.83 0.8M
2021-03-11 61.22 62.12 60.65 61.86 1.2M
2021-03-10 60.16 60.98 59.76 60.68 0.9M
2021-03-09 59.19 60.27 58.58 59.61 1.1M
2021-03-08 59.51 60.31 58.79 58.84 1.0M
2021-03-05 59.23 59.43 56.33 59.23 1.2M
2021-03-04 60.45 61.51 57.45 58.52 1.6M
2021-03-03 61.62 61.89 60.34 60.87 1.3M
2021-03-02 60.50 60.64 59.03 59.64 1.1M
2021-03-01 58.77 59.74 58.42 59.31 0.9M
2021-02-26 56.82 57.65 56.27 57.29 1.4M
2021-02-25 59.14 59.65 56.17 56.50 1.2M
2021-02-24 58.85 59.89 58.85 59.37 1.4M
2021-02-23 58.50 58.78 57.13 58.59 0.7M
2021-02-22 58.94 59.38 58.51 59.03 0.7M
2021-02-19 58.63 59.84 58.63 59.31 0.9M
2021-02-18 58.36 59.03 58.01 58.29 1.8M
2021-02-17 58.50 58.87 57.61 58.57 0.9M
2021-02-16 58.99 59.90 58.94 59.03 1.7M
2021-02-12 57.31 58.51 56.51 58.40 1.8M
2021-02-11 55.00 56.29 54.89 56.27 2.0M
2021-02-10 54.96 55.19 53.81 54.42 0.8M
2021-02-09 54.97 55.04 54.22 54.53 0.9M
2021-02-08 53.24 54.77 53.11 54.77 2.2M
2021-02-05 54.18 54.82 52.85 52.87 1.7M
2021-02-04 53.95 54.62 53.52 53.81 1.9M
2021-02-03 54.62 55.29 53.57 53.89 1.8M
2021-02-02 55.57 55.90 53.09 54.11 2.2M
2021-02-01 55.19 55.64 54.42 55.39 1.3M
2021-01-29 54.99 55.76 53.99 54.50 1.1M
2021-01-28 54.74 55.97 54.43 54.79 0.8M
2021-01-27 55.15 55.44 53.74 54.02 1.6M
2021-01-26 57.44 57.91 56.40 56.41 1.0M
2021-01-25 57.75 58.14 56.82 57.15 1.9M
2021-01-22 56.51 58.01 56.10 57.84 1.6M
2021-01-21 55.91 57.15 55.87 56.91 1.0M
2021-01-20 55.62 56.02 55.17 55.91 0.6M
2021-01-19 55.32 56.12 55.01 55.33 0.6M
2021-01-15 55.05 55.05 54.29 54.72 0.8M
2021-01-14 55.67 56.14 55.14 55.60 0.7M
2021-01-13 56.28 56.50 55.15 55.52 0.9M
2021-01-12 56.09 56.58 55.61 56.42 0.9M
2021-01-11 55.36 56.18 55.12 55.91 0.9M
2021-01-08 60.28 61.64 55.68 56.38 1.9M
2021-01-07 56.30 56.85 55.46 56.12 0.8M
2021-01-06 54.76 56.42 54.10 55.47 1.3M
2021-01-05 51.69 53.48 51.64 53.42 0.7M
2021-01-04 52.92 53.56 51.69 51.97 1.0M