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 →
30.55
最終更新: 2025-09-30
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
2023-12-29 37.58 37.95 37.43 37.57 1.5M
2023-12-28 37.79 37.85 37.56 37.76 0.9M
2023-12-27 37.72 37.86 37.49 37.81 0.9M
2023-12-26 37.45 37.63 37.18 37.55 3.1M
2023-12-22 37.53 38.19 37.17 37.38 3.9M
2023-12-21 36.79 37.51 36.61 37.49 2.4M
2023-12-20 36.49 37.36 36.43 36.47 4.1M
2023-12-19 36.19 36.64 36.08 36.60 1.9M
2023-12-18 36.00 36.08 35.73 35.84 2.2M
2023-12-15 36.48 36.63 35.75 36.06 2.6M
2023-12-14 35.64 36.78 35.29 36.59 2.6M
2023-12-13 33.70 34.91 33.50 34.85 1.4M
2023-12-12 33.78 33.93 33.54 33.73 1.4M
2023-12-11 33.41 34.02 33.34 33.81 2.1M
2023-12-08 33.64 34.09 33.34 33.36 4.9M
2023-12-07 33.05 33.72 32.98 33.66 1.6M
2023-12-06 33.13 33.84 32.93 33.05 1.5M
2023-12-05 33.06 33.36 32.75 32.89 1.8M
2023-12-04 32.85 33.33 32.74 33.32 1.9M
2023-12-01 32.51 33.30 32.19 33.18 1.7M
2023-11-30 32.54 32.76 31.87 32.51 9.9M
2023-11-29 32.69 33.06 32.32 32.37 2.1M
2023-11-28 31.80 32.45 31.66 32.29 1.6M
2023-11-27 31.78 32.04 31.67 31.89 2.4M
2023-11-24 31.67 32.20 31.61 31.99 0.6M
2023-11-22 32.05 32.18 31.68 31.80 1.3M
2023-11-21 32.09 32.24 31.71 31.80 2.0M
2023-11-20 32.55 32.79 32.24 32.32 2.7M
2023-11-17 32.83 32.97 31.77 32.62 1.2M
2023-11-16 32.97 33.36 32.18 32.69 1.4M
2023-11-15 32.70 33.96 32.54 33.00 2.9M
2023-11-14 31.77 32.73 31.72 32.72 3.4M
2023-11-13 31.38 31.49 30.85 31.07 2.5M
2023-11-10 30.91 31.65 30.56 31.55 2.1M
2023-11-09 31.71 31.81 30.77 30.88 2.4M
2023-11-08 31.54 31.83 31.20 31.32 1.7M
2023-11-07 31.56 31.80 31.18 31.61 1.5M
2023-11-06 32.58 32.73 31.62 31.86 2.3M
2023-11-03 32.39 33.19 32.16 32.46 1.7M
2023-11-02 32.08 32.17 31.14 31.73 2.3M
2023-11-01 32.09 32.17 30.81 31.65 2.4M
2023-10-31 33.58 34.45 31.29 31.88 3.3M
2023-10-30 34.31 34.55 33.78 34.10 2.4M
2023-10-27 34.60 34.69 34.14 34.31 1.5M
2023-10-26 34.60 35.03 34.30 34.56 1.6M
2023-10-25 34.97 34.98 34.28 34.44 0.9M
2023-10-24 35.06 35.50 34.78 35.17 1.2M
2023-10-23 35.43 35.63 34.83 34.83 1.5M
2023-10-20 35.60 35.81 35.40 35.56 1.9M
2023-10-19 36.19 36.64 35.74 35.75 1.4M
2023-10-18 37.17 37.21 36.42 36.43 1.1M
2023-10-17 37.17 38.09 37.17 37.69 1.3M
2023-10-16 37.21 37.76 36.98 37.43 1.3M
2023-10-13 37.36 37.60 36.56 36.78 1.2M
2023-10-12 37.98 37.98 37.12 37.41 1.2M
2023-10-11 37.74 37.95 37.28 37.74 1.2M
2023-10-10 37.55 37.86 37.36 37.64 1.4M
2023-10-09 37.02 37.53 36.59 37.36 1.3M
2023-10-06 36.60 37.72 36.54 37.34 1.2M
2023-10-05 37.72 37.86 36.50 36.71 1.5M
2023-10-04 37.62 37.97 37.04 37.83 1.6M
2023-10-03 37.50 37.86 37.21 37.59 2.4M
2023-10-02 37.69 38.07 37.33 37.65 1.8M
2023-09-29 38.53 38.62 37.80 37.82 1.5M
2023-09-28 37.37 38.27 37.21 38.22 2.4M
2023-09-27 36.59 37.52 36.34 37.18 3.0M
2023-09-26 36.18 36.54 36.06 36.17 1.8M
2023-09-25 36.72 36.83 36.41 36.54 1.3M
2023-09-22 36.68 37.15 36.68 36.84 1.8M
2023-09-21 36.92 36.96 36.41 36.70 1.5M
2023-09-20 37.70 37.91 37.12 37.24 1.7M
2023-09-19 38.07 38.19 37.61 37.75 1.7M
2023-09-18 37.62 38.22 37.47 37.93 2.4M
2023-09-15 37.20 38.05 37.18 37.89 23.1M
2023-09-14 37.63 37.80 37.12 37.35 2.5M
2023-09-13 37.73 37.73 36.89 37.24 2.5M
2023-09-12 37.00 37.78 36.93 37.42 2.4M
2023-09-11 37.31 37.60 37.12 37.17 2.3M
2023-09-08 36.74 37.38 36.74 37.10 1.9M
2023-09-07 37.72 37.94 36.76 36.84 3.2M
2023-09-06 38.10 38.49 38.05 38.23 2.0M
2023-09-05 39.32 39.61 38.34 38.39 3.7M
2023-09-01 38.02 38.24 37.65 38.00 1.5M
2023-08-31 37.68 38.06 37.58 37.62 1.3M
2023-08-30 37.96 38.10 37.49 37.57 1.0M
2023-08-29 37.58 38.13 37.44 37.90 1.2M
2023-08-28 37.39 37.81 37.31 37.60 1.0M
2023-08-25 37.43 37.57 36.71 37.10 1.0M
2023-08-24 37.50 37.72 37.15 37.15 1.0M
2023-08-23 37.28 37.55 37.15 37.49 0.8M
2023-08-22 37.63 37.94 37.36 37.40 0.8M
2023-08-21 37.73 37.77 37.21 37.41 0.8M
2023-08-18 37.94 38.15 37.62 37.71 0.8M
2023-08-17 38.79 38.94 37.98 37.98 0.7M
2023-08-16 39.18 39.44 38.54 38.55 1.0M
2023-08-15 39.61 40.01 39.29 39.46 1.2M
2023-08-14 39.18 40.18 39.01 40.07 1.6M
2023-08-11 40.20 40.24 39.06 39.22 0.9M
2023-08-10 40.80 40.94 40.00 40.30 1.3M
2023-08-09 40.83 40.92 40.48 40.69 1.5M
2023-08-08 40.52 40.89 39.91 40.87 1.0M
2023-08-07 41.09 41.26 40.94 41.14 1.0M
2023-08-04 41.91 41.91 40.90 40.96 0.9M
2023-08-03 41.50 41.97 41.20 41.49 0.8M
2023-08-02 41.51 41.99 41.31 41.73 0.7M
2023-08-01 41.87 42.03 41.50 42.00 1.4M
2023-07-31 42.12 42.46 42.11 42.25 1.2M
2023-07-28 42.27 42.65 41.85 42.05 2.0M
2023-07-27 42.00 42.47 41.49 41.82 1.7M
2023-07-26 42.25 42.81 41.34 41.83 2.0M
2023-07-25 42.24 44.73 42.24 42.55 2.5M
2023-07-24 46.43 46.95 46.25 46.48 1.3M
2023-07-21 46.35 46.77 46.04 46.41 0.9M
2023-07-20 46.99 46.99 46.12 46.28 1.0M
2023-07-19 47.22 47.41 46.81 47.09 0.9M
2023-07-18 46.25 47.19 46.25 47.18 0.9M
2023-07-17 45.26 46.34 45.12 46.24 1.1M
2023-07-14 45.82 45.87 45.06 45.47 1.0M
2023-07-13 45.75 45.96 45.25 45.77 0.9M
2023-07-12 45.96 46.01 45.23 45.45 1.1M
2023-07-11 44.81 45.25 44.59 45.20 1.1M
2023-07-10 44.11 44.89 44.08 44.54 0.9M
2023-07-07 43.47 44.79 43.39 44.41 1.1M
2023-07-06 43.36 43.75 42.86 43.42 1.1M
2023-07-05 43.80 44.08 43.25 43.95 1.7M
2023-07-03 44.85 44.97 44.10 44.33 1.0M
2023-06-30 44.87 45.28 44.36 44.99 1.2M
2023-06-29 44.51 44.88 44.36 44.46 0.7M
2023-06-28 44.44 44.66 44.17 44.43 0.8M
2023-06-27 44.04 44.75 43.60 44.49 0.9M
2023-06-26 43.31 43.95 43.24 43.63 0.8M
2023-06-23 43.26 43.42 42.75 43.12 1.0M
2023-06-22 44.15 44.15 43.60 43.81 0.8M
2023-06-21 44.60 45.02 44.16 44.54 0.6M
2023-06-20 44.91 45.02 44.49 44.87 0.7M
2023-06-16 45.11 45.58 44.97 45.34 1.7M
2023-06-15 44.64 45.17 44.51 45.01 0.7M
2023-06-14 44.98 45.46 44.41 44.55 1.0M
2023-06-13 44.78 45.09 44.52 44.83 0.8M
2023-06-12 43.97 44.65 43.62 44.29 0.8M
2023-06-09 43.89 44.31 43.51 43.82 0.8M
2023-06-08 44.57 44.75 43.73 43.84 0.9M
2023-06-07 43.85 44.77 43.84 44.57 0.6M
2023-06-06 42.72 44.00 42.72 43.88 0.6M
2023-06-05 42.86 42.91 41.87 42.72 1.0M
2023-06-02 42.52 43.24 42.11 42.94 0.7M
2023-06-01 41.52 42.02 41.11 41.83 1.0M
2023-05-31 41.76 42.24 40.96 41.52 2.3M
2023-05-30 42.21 42.52 41.88 42.46 1.8M
2023-05-26 40.71 41.98 40.71 41.97 0.7M
2023-05-25 40.85 41.14 40.28 40.58 0.6M
2023-05-24 40.90 40.99 40.28 40.64 0.7M
2023-05-23 41.69 42.12 41.30 41.31 0.5M
2023-05-22 41.50 42.11 41.46 41.91 0.6M
2023-05-19 42.11 42.39 41.27 41.46 0.8M
2023-05-18 41.02 41.77 40.96 41.74 0.6M
2023-05-17 40.67 41.22 40.55 40.96 1.1M
2023-05-16 40.65 40.76 40.13 40.29 0.6M
2023-05-15 40.11 41.32 40.05 41.15 1.0M
2023-05-12 40.54 40.64 39.87 40.14 0.6M
2023-05-11 40.02 40.56 39.84 40.21 0.9M
2023-05-10 41.35 41.35 39.71 40.33 1.1M
2023-05-09 41.05 41.14 40.78 40.88 1.0M
2023-05-08 41.88 41.88 41.33 41.46 1.6M
2023-05-05 41.54 41.90 40.97 41.56 0.8M
2023-05-04 41.67 41.95 40.37 40.76 1.4M
2023-05-03 43.05 43.06 41.83 41.92 1.5M
2023-05-02 43.02 43.13 42.06 42.86 0.9M
2023-05-01 43.53 43.98 43.09 43.29 1.1M
2023-04-28 43.03 43.75 42.75 43.45 1.4M
2023-04-27 43.52 43.65 42.10 43.28 1.5M
2023-04-26 43.82 44.18 43.08 43.22 1.9M
2023-04-25 46.41 46.41 43.93 44.14 3.0M
2023-04-24 47.62 48.10 47.56 47.87 1.4M
2023-04-21 47.91 48.15 47.53 47.81 0.8M
2023-04-20 47.61 48.06 46.92 48.00 1.2M
2023-04-19 47.47 48.17 47.26 48.02 1.3M
2023-04-18 47.70 48.11 47.15 47.54 1.2M
2023-04-17 47.33 47.48 47.17 47.34 1.3M
2023-04-14 47.24 48.11 47.16 47.34 0.8M
2023-04-13 47.09 47.51 46.38 47.22 0.9M
2023-04-12 47.56 47.67 46.66 46.75 0.7M
2023-04-11 47.09 47.35 46.90 47.00 0.7M
2023-04-10 45.68 46.74 45.52 46.70 0.6M
2023-04-06 46.30 46.30 45.60 45.78 0.6M
2023-04-05 47.39 47.39 46.13 46.41 1.1M
2023-04-04 49.41 49.54 47.23 47.56 0.9M
2023-04-03 49.86 50.11 49.02 49.41 0.9M
2023-03-31 49.43 50.07 49.20 50.02 0.7M
2023-03-30 49.39 49.57 48.90 49.05 0.7M
2023-03-29 48.15 48.81 48.08 48.76 0.7M
2023-03-28 47.11 47.65 46.92 47.59 0.8M
2023-03-27 47.71 48.13 46.96 47.16 1.0M
2023-03-24 46.24 46.90 45.67 46.83 0.9M
2023-03-23 47.14 48.05 46.12 46.81 1.0M
2023-03-22 47.77 48.26 46.82 46.86 0.8M
2023-03-21 47.33 47.95 47.33 47.79 0.8M
2023-03-20 46.06 46.83 46.06 46.46 0.7M
2023-03-17 46.76 46.81 45.41 45.63 1.0M
2023-03-16 45.75 47.10 45.64 46.96 0.9M
2023-03-15 47.00 47.22 45.40 46.41 1.0M
2023-03-14 48.40 49.20 48.03 48.40 1.0M
2023-03-13 47.59 47.76 46.74 47.16 0.7M
2023-03-10 49.89 50.03 48.13 48.41 0.8M
2023-03-09 51.29 51.62 49.79 49.83 0.8M
2023-03-08 50.49 51.16 50.37 51.12 0.6M
2023-03-07 51.13 51.17 50.44 50.52 0.7M
2023-03-06 51.81 52.05 50.97 51.07 0.8M
2023-03-03 51.42 51.72 51.16 51.65 0.6M
2023-03-02 50.07 51.12 49.82 51.02 0.6M
2023-03-01 50.71 51.40 50.54 50.77 0.9M
2023-02-28 50.24 50.98 50.19 50.58 0.7M
2023-02-27 50.75 51.28 50.05 50.13 0.5M
2023-02-24 49.70 50.17 49.39 50.04 0.5M
2023-02-23 51.08 51.32 49.87 50.55 0.4M
2023-02-22 51.17 51.43 50.08 50.21 0.8M
2023-02-21 51.61 51.75 50.73 51.03 0.8M
2023-02-17 52.34 52.37 51.84 52.17 0.5M
2023-02-16 51.92 52.74 51.65 52.38 0.8M
2023-02-15 51.82 52.63 51.66 52.63 1.0M
2023-02-14 51.43 52.41 51.16 52.37 0.7M
2023-02-13 51.63 52.13 51.50 51.95 0.9M
2023-02-10 51.33 51.60 50.85 51.52 1.3M
2023-02-09 51.85 52.60 51.54 51.68 1.0M
2023-02-08 52.56 53.17 52.16 52.26 0.9M
2023-02-07 52.33 53.26 52.14 53.07 1.0M
2023-02-06 52.68 53.00 52.45 52.63 0.7M
2023-02-03 52.88 53.47 52.62 53.29 1.4M
2023-02-02 53.48 54.34 53.14 53.87 1.5M
2023-02-01 50.82 52.75 50.78 52.63 2.2M
2023-01-31 47.90 50.95 47.62 50.85 2.8M
2023-01-30 46.35 46.74 45.88 45.88 1.7M
2023-01-27 46.13 47.03 45.98 46.79 1.2M
2023-01-26 46.55 46.68 45.71 46.35 0.8M
2023-01-25 45.89 46.18 45.19 46.18 0.8M
2023-01-24 45.62 46.77 45.56 46.58 1.0M
2023-01-23 45.15 46.37 45.01 46.34 1.3M
2023-01-20 44.13 44.87 43.88 44.85 1.4M
2023-01-19 44.45 44.62 43.60 43.68 0.9M
2023-01-18 45.19 45.71 44.90 44.94 0.9M
2023-01-17 45.22 45.46 44.77 44.84 0.7M
2023-01-13 45.01 45.48 44.70 45.29 1.0M
2023-01-12 44.67 45.51 44.25 45.42 1.5M
2023-01-11 44.14 44.66 44.14 44.48 1.2M
2023-01-10 43.60 44.15 43.49 44.11 0.9M
2023-01-09 43.88 44.31 43.53 43.63 1.0M
2023-01-06 42.36 43.48 42.36 43.34 0.9M
2023-01-05 41.13 42.11 41.00 41.89 1.1M
2023-01-04 41.23 41.89 40.88 41.51 1.0M
2023-01-03 40.92 41.14 40.25 40.61 1.5M