Sensient Technologies Corporation（SXT）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	133.82	136.47	133.18	133.74	+0.24%	300,300
2026-10-15	133.57	135.49	132.32	133.42	+0.43%	412,600
2026-10-14	131.39	133.63	129.40	132.85	+0.23%	348,000
2026-10-13	130.83	134.12	130.17	132.55	+1.97%	433,400
2026-10-12	130.63	132.00	129.79	129.99	-0.29%	238,800
2026-10-09	132.17	132.24	129.62	130.37	-1.26%	188,300
2026-10-08	131.13	132.76	129.65	132.03	+0.02%	268,800
2026-10-07	131.09	133.47	129.91	132.00	-0.68%	390,900
2026-10-06	130.57	133.55	129.43	132.91	+2.86%	408,200
2026-10-05	128.82	130.26	128.12	129.22	+0.49%	415,400
2026-10-02	129.59	131.12	128.40	128.59	+0.13%	280,300
2026-10-01	130.32	130.32	127.76	128.42	-1.76%	303,500
2026-09-30	130.00	135.52	129.25	130.72	+1.55%	569,100
2026-09-29	128.57	129.58	127.69	128.72	-0.12%	357,900
2026-09-28	127.77	129.26	127.40	128.88	-0.26%	303,800
2026-09-25	128.61	130.06	127.63	129.22	+0.78%	241,800
2026-09-24	128.88	129.60	127.35	128.22	-0.49%	318,000
2026-09-23	128.95	131.00	128.74	128.85	-1.50%	309,700
2026-09-22	130.66	133.16	130.56	130.81	+0.89%	293,000
2026-09-21	130.85	130.85	128.74	129.65	+0.04%	186,100
2026-09-18	128.70	129.70	128.25	129.60	+0.33%	882,400
2026-09-17	130.14	130.54	127.79	129.18	+0.68%	284,700
2026-09-16	129.15	129.19	126.94	128.31	+1.32%	239,200
2026-09-15	128.42	128.42	125.31	126.64	+0.07%	316,900
2026-09-14	128.31	128.34	126.19	126.55	-1.59%	416,100
2026-09-11	132.49	133.11	128.00	128.60	-1.88%	439,700
2026-09-10	131.53	132.50	129.90	131.06	-1.51%	249,400
2026-09-09	133.62	133.92	131.80	133.07	-0.64%	209,800
2026-09-08	134.70	135.47	132.13	133.93	-0.67%	221,100
2026-09-04	135.22	136.27	134.50	134.84	-1.07%	192,800
2026-09-03	137.28	137.68	134.31	136.30	+0.30%	373,100
2026-09-02	135.54	138.26	134.78	135.89	+0.79%	329,400
2026-09-01	133.94	135.62	131.37	134.83	-0.08%	421,400
2026-08-31	134.52	137.48	134.52	134.94	-0.13%	309,700
2026-08-28	134.09	136.40	133.82	135.12	+1.11%	254,300
2026-08-27	135.46	137.25	133.63	133.64	-2.42%	251,800
2026-08-26	137.65	138.82	135.94	136.96	+0.09%	284,800
2026-08-25	137.59	138.52	135.02	136.84	-0.44%	239,500
2026-08-24	135.98	138.24	135.32	137.45	+2.15%	620,300
2026-08-21	133.70	135.47	132.84	134.56	+1.49%	424,800
2026-08-20	132.23	135.44	131.70	132.58	-0.48%	247,000
2026-08-19	133.00	134.35	130.95	133.22	+2.37%	299,000
2026-08-18	132.90	136.58	129.92	130.14	-2.48%	210,100
2026-08-17	132.36	134.08	131.90	133.45	-0.01%	427,300
2026-08-14	129.99	133.88	129.26	133.47	+2.68%	239,400
2026-08-13	131.21	132.67	129.73	129.99	-0.26%	365,900
2026-08-12	132.36	132.36	130.25	130.33	-1.19%	302,500
2026-08-11	128.74	132.47	128.74	131.90	+1.96%	255,400
2026-08-10	129.38	131.00	128.67	129.36	-0.39%	267,300
2026-08-07	128.48	131.04	127.95	129.87	+1.07%	282,300
2026-08-06	130.00	132.33	128.17	128.50	-1.33%	256,100
2026-08-05	127.80	130.58	127.50	130.23	+2.41%	286,700
2026-08-04	127.68	128.36	126.18	127.16	+0.85%	250,900
2026-08-03	123.08	126.59	121.21	126.09	+1.96%	250,000
2026-07-31	123.66	124.20	122.03	123.67	-0.23%	212,400
2026-07-30	123.28	125.35	121.78	123.96	+1.11%	453,300
2026-07-29	123.25	125.21	121.68	122.60	-1.58%	470,400
2026-07-28	124.50	126.80	121.21	124.57	-0.29%	607,900
2026-07-27	129.70	131.04	124.42	124.93	-1.47%	807,800
2026-07-24	119.98	128.41	116.34	126.79	+8.34%	1,930,400
2026-07-23	111.00	117.90	111.00	117.03	+4.06%	1,605,500
2026-07-22	109.51	112.64	107.54	112.46	+3.21%	717,900
2026-07-21	110.48	110.48	108.03	108.96	-0.68%	634,800
2026-07-20	109.05	110.95	108.93	109.71	+0.61%	512,200
2026-07-17	110.09	110.41	108.48	109.05	-1.58%	545,000
2026-07-16	113.18	114.81	110.48	110.80	-2.40%	520,000
2026-07-15	113.83	115.96	111.91	113.53	-0.01%	489,700
2026-07-14	115.70	115.84	113.50	113.54	-0.40%	418,500
2026-07-13	113.72	116.77	113.21	114.00	-1.59%	514,100
2026-07-10	117.96	119.62	114.00	115.84	-3.45%	1,227,000
2026-07-09	120.12	120.80	118.64	119.98	+0.61%	331,500
2026-07-08	121.51	121.99	118.03	119.25	-3.30%	414,500
2026-07-07	125.32	125.57	122.12	123.32	-0.92%	306,600
2026-07-06	124.13	124.76	122.38	124.46	-0.02%	264,400
2026-07-02	122.84	124.99	122.84	124.49	+1.57%	337,800
2026-07-01	123.48	125.28	122.38	122.56	-0.59%	282,500
2026-06-30	119.01	123.47	118.15	123.29	+3.99%	519,900
2026-06-29	118.44	120.26	115.83	118.56	-1.35%	661,500
2026-06-26	121.40	121.71	118.59	120.18	-1.35%	1,215,100
2026-06-25	122.09	123.82	121.14	121.82	+0.76%	539,400
2026-06-24	118.42	121.88	118.16	120.90	+1.82%	536,800
2026-06-23	117.95	120.62	116.18	118.74	-0.28%	382,900
2026-06-22	113.61	119.12	113.61	119.07	+4.93%	537,300
2026-06-18	113.00	113.63	110.56	113.48	+2.19%	939,400
2026-06-17	112.79	114.21	110.04	111.05	-0.59%	656,500
2026-06-16	111.70	115.10	110.50	111.71	-8.39%	1,616,100
2026-06-15	124.83	126.28	121.58	121.94	-1.75%	318,900
2026-06-12	125.53	125.84	123.37	124.11	-0.06%	242,400
2026-06-11	121.08	124.47	120.85	124.19	+3.68%	370,500
2026-06-10	119.81	120.14	118.00	119.78	+0.26%	270,300
2026-06-09	114.44	119.81	114.44	119.47	+5.86%	376,400
2026-06-08	112.48	114.69	112.48	112.86	+0.60%	289,200
2026-06-05	113.91	113.91	110.67	112.19	-0.53%	202,000
2026-06-04	113.85	114.03	112.00	112.79	-0.07%	312,500
2026-06-03	113.50	115.67	111.67	112.87	-0.43%	442,300
2026-06-02	111.78	114.61	110.95	113.36	+1.43%	342,900
2026-06-01	112.36	114.66	110.00	111.76	-1.84%	411,800
2026-05-29	117.18	117.29	113.67	113.85	-2.37%	359,200
2026-05-28	116.76	117.80	114.88	116.61	-1.00%	243,100
2026-05-27	117.43	118.67	116.83	117.79	+0.80%	301,800
2026-05-26	115.35	117.99	114.79	116.86	+2.11%	374,900
2026-05-22	113.85	114.50	111.95	114.44	+1.19%	239,100
2026-05-21	112.87	114.78	110.90	113.09	-0.88%	449,900
2026-05-20	113.66	116.50	112.92	114.09	-0.01%	373,500
2026-05-19	113.00	114.33	110.33	114.10	+0.17%	501,300
2026-05-18	115.15	116.71	113.39	113.91	-0.02%	356,000
2026-05-15	116.66	117.00	113.82	113.93	-2.82%	358,200
2026-05-14	116.81	118.72	115.47	117.24	+1.28%	361,500
2026-05-13	115.87	116.99	115.33	115.76	-0.16%	345,600
2026-05-12	117.20	118.49	115.58	115.95	-1.18%	401,300
2026-05-11	118.29	119.66	116.56	117.33	-0.74%	348,800
2026-05-08	118.57	119.66	117.50	118.20	+0.30%	358,400
2026-05-07	119.79	119.87	117.23	117.85	-1.07%	357,200
2026-05-06	117.24	119.88	116.09	119.12	+2.93%	485,100
2026-05-05	115.35	117.67	112.60	115.73	+1.10%	415,600
2026-05-04	111.88	115.50	111.34	114.47	+1.36%	420,200
2026-05-01	115.34	115.65	112.37	112.93	-0.62%	405,700
2026-04-30	112.00	115.85	109.01	113.64	-5.72%	1,227,700
2026-04-29	122.15	123.01	118.91	120.54	-2.06%	426,300
2026-04-28	127.18	129.35	122.43	123.07	-1.26%	554,600
2026-04-27	123.61	126.02	121.00	124.64	+1.21%	1,077,600
2026-04-24	108.47	124.00	104.99	123.15	+24.11%	1,763,900
2026-04-23	95.38	99.36	94.18	99.23	+3.68%	662,400
2026-04-22	98.15	99.93	95.43	95.71	-2.22%	404,500
2026-04-21	99.77	99.98	97.70	97.88	-1.95%	397,400
2026-04-20	100.06	101.98	99.42	99.83	-0.43%	278,700
2026-04-17	96.17	102.00	95.75	100.26	+5.17%	434,400
2026-04-16	92.09	95.42	91.79	95.33	+3.61%	273,900
2026-04-15	93.04	93.82	90.63	92.01	-1.42%	270,100
2026-04-14	94.08	94.59	93.26	93.34	-0.94%	146,800
2026-04-13	93.75	94.47	92.05	94.23	+1.15%	238,800
2026-04-10	93.58	93.78	92.62	93.16	+0.51%	211,000
2026-04-09	93.42	93.71	91.87	92.69	-1.33%	314,100
2026-04-08	95.54	95.54	93.01	93.94	+1.92%	448,500
2026-04-07	91.91	93.07	91.19	92.17	-0.04%	228,400
2026-04-06	92.12	92.95	91.00	92.21	-0.13%	291,100
2026-04-02	90.08	92.38	89.40	92.33	+0.85%	312,000
2026-04-01	88.54	92.73	87.78	91.55	+5.91%	586,400
2026-03-31	87.91	87.91	84.94	86.44	-0.86%	273,500
2026-03-30	87.96	89.03	86.46	87.19	+0.61%	265,200
2026-03-27	86.20	87.43	85.33	86.66	-0.39%	243,500
2026-03-26	85.82	88.05	85.71	87.00	+0.24%	219,500
2026-03-25	86.01	87.21	84.44	86.79	+2.37%	218,500
2026-03-24	84.16	85.41	82.93	84.78	-0.06%	329,100
2026-03-23	85.08	86.75	84.15	84.83	+2.25%	314,100
2026-03-20	86.00	86.00	82.88	82.96	-3.53%	944,700
2026-03-19	84.51	86.22	83.48	86.00	+0.44%	293,300
2026-03-18	88.24	88.24	85.32	85.62	-3.96%	354,500
2026-03-17	88.79	89.60	88.17	89.15	+0.84%	256,200
2026-03-16	89.82	90.01	88.39	88.41	-0.83%	252,100
2026-03-13	92.32	92.62	88.44	89.15	-2.71%	265,400
2026-03-12	90.15	91.90	90.07	91.63	+0.73%	210,800
2026-03-11	89.96	91.50	89.54	90.97	-0.05%	243,100
2026-03-10	90.76	93.67	89.85	91.02	-0.33%	168,200
2026-03-09	90.16	91.84	87.89	91.32	-0.22%	243,700
2026-03-06	91.89	92.35	89.87	91.52	-1.91%	237,500
2026-03-05	95.00	95.53	92.27	93.30	-2.73%	173,800
2026-03-04	97.94	98.24	95.57	95.92	-1.65%	208,800
2026-03-03	98.31	98.45	92.14	97.53	-3.03%	223,700
2026-03-02	100.94	101.75	97.87	100.58	-0.94%	343,700
2026-02-27	97.24	101.79	97.24	101.53	+3.74%	460,800
2026-02-26	97.49	98.13	95.06	97.87	+1.13%	398,900
2026-02-25	96.22	96.99	94.63	96.78	+1.66%	326,200
2026-02-24	92.73	95.51	91.28	95.20	+3.62%	340,100
2026-02-23	89.74	92.49	89.60	91.87	+1.55%	307,100
2026-02-20	90.66	91.67	89.81	90.47	-0.24%	260,200
2026-02-19	91.59	91.68	88.85	90.69	-1.02%	319,600
2026-02-18	92.59	93.71	91.17	91.62	-0.83%	340,700
2026-02-17	90.51	95.03	90.00	92.39	-0.69%	538,400
2026-02-13	84.00	97.62	82.60	93.03	-5.00%	1,614,500
2026-02-12	102.32	104.47	97.64	97.93	-4.30%	597,500
2026-02-11	102.70	103.72	101.36	102.33	+0.27%	383,700
2026-02-10	100.68	102.98	100.50	102.05	+1.92%	433,800
2026-02-09	97.82	100.25	96.56	100.13	+2.72%	275,200
2026-02-06	96.57	98.00	96.57	97.48	+1.39%	282,600
2026-02-05	100.04	101.82	94.49	96.14	+2.14%	363,200
2026-02-04	93.51	94.72	93.24	94.13	+1.12%	285,700
2026-02-03	94.51	94.73	91.63	93.09	-1.99%	299,100
2026-02-02	95.11	96.60	94.77	94.98	+0.49%	257,500
2026-01-30	95.21	96.91	92.55	94.52	-1.13%	312,800
2026-01-29	95.10	95.85	94.34	95.60	+0.57%	334,000
2026-01-28	94.83	96.20	93.49	95.06	+0.52%	212,300
2026-01-27	95.47	96.00	94.43	94.57	-1.38%	160,100
2026-01-26	96.54	96.89	95.82	95.89	-0.14%	199,900
2026-01-23	97.81	98.05	95.45	96.02	-2.32%	131,700
2026-01-22	98.12	98.87	97.71	98.30	+0.63%	144,600
2026-01-21	96.05	98.18	96.05	97.68	+2.64%	185,600
2026-01-20	96.04	96.77	94.74	95.17	-2.19%	194,100
2026-01-16	96.70	97.63	95.84	97.30	+0.00%	200,000
2026-01-15	96.25	97.52	96.17	97.30	+1.28%	162,200
2026-01-14	95.56	96.94	94.46	96.07	+0.78%	309,000
2026-01-13	98.46	99.03	95.02	95.33	-3.41%	316,200
2026-01-12	98.69	100.30	97.57	98.70	+0.59%	210,600
2026-01-09	96.95	98.27	96.40	98.12	+1.18%	189,200
2026-01-08	93.28	97.06	93.28	96.98	+3.59%	149,000
2026-01-07	94.96	94.96	92.37	93.62	-1.27%	191,800
2026-01-06	94.34	94.86	93.03	94.82	-0.03%	240,100
2026-01-05	92.81	96.12	92.81	94.85	+1.51%	230,000
2026-01-02	93.95	95.21	92.81	93.44	-0.54%	128,200
2025-12-31	94.58	94.58	93.20	93.95	-0.52%	121,000
2025-12-30	95.23	95.23	94.23	94.44	-0.85%	113,400
2025-12-29	96.51	96.51	95.00	95.25	-0.89%	115,300
2025-12-26	95.93	96.75	95.42	96.11	-0.07%	187,000
2025-12-24	95.67	96.49	95.60	96.18	-0.19%	59,300
2025-12-23	96.91	97.40	95.84	96.36	-0.89%	126,900
2025-12-22	97.55	97.55	95.91	97.23	+0.50%	261,800
2025-12-19	96.61	97.84	96.21	96.75	-0.40%	923,100
2025-12-18	96.69	97.66	95.47	97.14	+0.60%	237,200
2025-12-17	93.69	97.39	92.98	96.56	+2.90%	594,400
2025-12-16	94.22	94.22	92.69	93.84	-0.28%	211,500
2025-12-15	94.86	95.03	92.50	94.10	+0.20%	277,400
2025-12-12	96.39	96.97	93.43	93.91	-1.93%	385,600
2025-12-11	94.24	95.96	92.34	95.76	+1.27%	336,300
2025-12-10	93.01	94.78	91.65	94.56	+2.05%	376,900
2025-12-09	90.29	92.75	89.75	92.66	+2.93%	260,700
2025-12-08	92.43	93.12	89.80	90.02	-2.57%	264,600
2025-12-05	94.27	94.51	92.08	92.39	-2.15%	199,700
2025-12-04	92.81	94.63	92.27	94.42	+1.94%	261,400
2025-12-03	94.81	95.41	92.52	92.62	-2.31%	363,500
2025-12-02	96.13	96.77	94.44	94.81	-0.88%	181,600
2025-12-01	96.59	96.66	94.56	95.65	-1.89%	266,900
2025-11-28	97.31	97.95	96.96	97.49	-0.16%	119,800
2025-11-26	96.98	99.03	96.83	97.65	+0.36%	465,300
2025-11-25	96.58	98.64	96.44	97.30	+1.06%	292,400
2025-11-24	93.79	96.72	92.41	96.28	+1.49%	317,300
2025-11-21	93.75	95.56	92.99	94.87	+1.68%	504,400
2025-11-20	93.75	94.10	92.75	93.30	+0.25%	310,100
2025-11-19	93.75	94.09	92.25	93.07	-0.28%	211,300
2025-11-18	92.74	93.75	91.87	93.33	+0.64%	226,900
2025-11-17	93.42	94.17	92.30	92.74	-1.27%	165,400
2025-11-14	94.95	94.99	93.70	93.93	-1.39%	245,400
2025-11-13	94.78	96.64	94.56	95.25	+0.46%	351,400
2025-11-12	94.60	96.04	94.53	94.81	+0.21%	308,900
2025-11-11	92.87	95.16	92.63	94.61	+1.86%	276,300
2025-11-10	93.06	93.40	92.29	92.88	-0.31%	309,300
2025-11-07	92.39	94.15	91.51	93.17	+1.29%	296,600
2025-11-06	95.51	96.72	91.71	91.98	-4.28%	388,200
2025-11-05	91.00	96.82	90.01	96.09	+5.27%	478,900
2025-11-04	92.50	94.83	91.17	91.28	-0.69%	621,000
2025-11-03	94.12	95.76	89.87	91.91	-2.52%	915,700
2025-10-31	92.61	102.60	92.38	94.29	+5.06%	1,069,400
2025-10-30	90.11	92.01	89.02	89.75	-0.30%	705,700
2025-10-29	93.97	93.97	89.55	90.02	-4.68%	494,400
2025-10-28	95.53	95.78	94.01	94.44	-0.81%	529,200
2025-10-27	96.70	97.47	94.20	95.21	-1.56%	409,800
2025-10-24	96.64	97.02	94.83	96.72	+0.57%	434,800
2025-10-23	95.65	96.41	95.39	96.17	+0.49%	184,400
2025-10-22	97.07	97.07	95.21	95.70	-1.09%	181,400
2025-10-21	96.20	97.66	96.12	96.75	-0.06%	231,600
2025-10-20	95.83	96.91	94.95	96.81	+1.08%	247,700

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：4月（+24.71%）。最も弱い月：9月（-9.61%）。日次データ2年分（2025–2026）に基づく。

1月+4.57%
2月-0.35%
3月-2.87%
4月+24.71%
5月+1.42%
6月+7.29%
7月+4.44%
8月+4.29%
9月-9.61%
10月+3.02%
11月+6.07%
12月-1.78%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Sensient Technologies Corporation（SXT）の直近終値は？

2026-10-16 時点で 133.74。Closelookデータレイクの日次価格記録より。

SXT の52週高値・安値は？

直近52週間で高値 138.82、安値 82.60（2026-10-16 時点）。

Sensient Technologies Corporation が歴史的に最も強い月と弱い月は？

歴史的に、SXT の最も強い月は 4月（平均 +24.71%）、最も弱い月は 9月（平均 -9.61%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。