日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

センコーグループホールディングス(9069)の株価時系列情報

センコーグループホールディングス(9069)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,137 1,142 1,130 1,131 316,600
2024/03/27 1,145 1,160 1,140 1,157 486,600
2024/03/26 1,137 1,141 1,133 1,138 394,500
2024/03/25 1,158 1,161 1,148 1,148 340,300
2024/03/22 1,152 1,163 1,144 1,158 683,500
2024/03/21 1,150 1,165 1,144 1,152 803,900
2024/03/19 1,148 1,149 1,131 1,139 479,100
2024/03/18 1,144 1,146 1,138 1,138 402,000
2024/03/15 1,132 1,144 1,127 1,138 417,400
2024/03/14 1,131 1,134 1,121 1,133 392,800
2024/03/13 1,121 1,138 1,118 1,134 698,200
2024/03/12 1,101 1,117 1,097 1,117 456,200
2024/03/11 1,100 1,110 1,094 1,105 527,700
2024/03/08 1,114 1,119 1,096 1,107 706,500
2024/03/07 1,103 1,121 1,103 1,114 1,297,800
2024/03/06 1,069 1,111 1,068 1,099 5,111,400
2024/03/05 1,067 1,075 1,063 1,067 925,400
2024/03/04 1,063 1,067 1,059 1,067 990,800
2024/03/01 1,067 1,072 1,064 1,064 724,600
2024/02/29 1,065 1,073 1,058 1,067 2,396,500
2024/02/28 1,075 1,087 1,075 1,075 2,029,300
2024/02/27 1,070 1,079 1,070 1,076 492,900
2024/02/26 1,090 1,095 1,073 1,073 553,000
2024/02/22 1,068 1,085 1,068 1,079 884,000
2024/02/21 1,078 1,082 1,062 1,067 805,400
2024/02/20 1,065 1,091 1,060 1,078 2,369,400
2024/02/19 1,126 1,129 1,123 1,129 232,400
2024/02/16 1,112 1,126 1,110 1,120 226,400
2024/02/15 1,116 1,117 1,099 1,105 288,000
2024/02/14 1,130 1,131 1,110 1,115 246,700
2024/02/13 1,121 1,131 1,115 1,131 345,000
2024/02/09 1,109 1,118 1,106 1,114 242,100
2024/02/08 1,117 1,126 1,109 1,120 299,100
2024/02/07 1,121 1,131 1,119 1,128 217,700
2024/02/06 1,143 1,143 1,126 1,126 234,400
2024/02/05 1,152 1,153 1,139 1,143 267,100
2024/02/02 1,153 1,154 1,142 1,146 244,400
2024/02/01 1,154 1,165 1,150 1,159 179,600
2024/01/31 1,145 1,160 1,145 1,157 239,600
2024/01/30 1,150 1,152 1,145 1,147 251,300
2024/01/29 1,148 1,154 1,146 1,152 229,900
2024/01/26 1,145 1,148 1,141 1,141 331,000
2024/01/25 1,150 1,153 1,144 1,146 304,600
2024/01/24 1,157 1,160 1,146 1,148 359,700
2024/01/23 1,172 1,178 1,161 1,164 198,200
2024/01/22 1,144 1,176 1,144 1,172 415,500
2024/01/19 1,144 1,147 1,138 1,144 127,300
2024/01/18 1,135 1,146 1,133 1,137 202,900
2024/01/17 1,151 1,157 1,139 1,140 234,000
2024/01/16 1,170 1,175 1,150 1,150 239,900
2024/01/15 1,150 1,174 1,149 1,170 184,600
2024/01/12 1,168 1,169 1,152 1,156 305,700
2024/01/11 1,164 1,173 1,155 1,157 409,300
2024/01/10 1,154 1,161 1,146 1,155 398,900
2024/01/09 1,176 1,185 1,150 1,154 534,000
2024/01/05 1,170 1,182 1,168 1,176 450,600
2024/01/04 1,147 1,161 1,133 1,161 379,600
2023/12/29 1,145 1,147 1,138 1,142 375,900
2023/12/28 1,133 1,142 1,130 1,139 255,700
2023/12/27 1,126 1,139 1,125 1,135 343,600
2023/12/26 1,125 1,127 1,118 1,118 360,300
2023/12/25 1,120 1,128 1,119 1,123 281,700
2023/12/22 1,105 1,115 1,101 1,109 343,600
2023/12/21 1,092 1,105 1,088 1,100 456,700
2023/12/20 1,090 1,103 1,090 1,099 501,600
2023/12/19 1,069 1,080 1,064 1,080 494,600
2023/12/18 1,043 1,063 1,038 1,061 398,500
2023/12/15 1,059 1,059 1,046 1,054 633,400
2023/12/14 1,060 1,060 1,042 1,045 318,800
2023/12/13 1,065 1,065 1,057 1,058 231,800
2023/12/12 1,054 1,056 1,051 1,056 231,100
2023/12/11 1,054 1,058 1,045 1,053 261,400
2023/12/08 1,061 1,069 1,051 1,053 304,300
2023/12/07 1,054 1,066 1,054 1,064 239,300
2023/12/06 1,061 1,069 1,058 1,066 249,200
2023/12/05 1,054 1,061 1,052 1,057 178,400
2023/12/04 1,058 1,062 1,048 1,055 172,900
2023/12/01 1,058 1,066 1,056 1,061 219,600
2023/11/30 1,051 1,059 1,046 1,057 449,600
2023/11/29 1,061 1,070 1,060 1,063 187,500
2023/11/28 1,060 1,067 1,048 1,067 205,400
2023/11/27 1,055 1,060 1,052 1,058 152,400
2023/11/24 1,055 1,059 1,051 1,055 148,100
2023/11/22 1,041 1,049 1,038 1,048 223,400
2023/11/21 1,044 1,049 1,035 1,043 430,800
2023/11/20 1,064 1,066 1,044 1,047 285,600
2023/11/17 1,058 1,071 1,054 1,071 194,100
2023/11/16 1,046 1,055 1,041 1,050 325,000
2023/11/15 1,060 1,060 1,044 1,054 268,700
2023/11/14 1,048 1,064 1,022 1,056 521,700
2023/11/13 1,037 1,040 1,018 1,020 313,400
2023/11/10 1,030 1,038 1,027 1,034 189,600
2023/11/09 1,042 1,044 1,025 1,029 264,300
2023/11/08 1,051 1,052 1,031 1,043 356,600
2023/11/07 1,057 1,062 1,048 1,051 314,800
2023/11/06 1,070 1,070 1,050 1,052 364,500
2023/11/02 1,063 1,064 1,039 1,045 295,000
2023/11/01 1,041 1,046 1,036 1,044 285,700
2023/10/31 1,034 1,042 1,026 1,035 287,700
2023/10/30 1,024 1,036 1,020 1,028 263,900
2023/10/27 1,036 1,050 1,034 1,050 334,800
2023/10/26 1,029 1,035 1,016 1,028 211,200
2023/10/25 1,034 1,037 1,027 1,029 250,400
2023/10/24 1,029 1,034 1,017 1,029 376,700
2023/10/23 1,025 1,036 1,022 1,032 254,500
2023/10/20 1,023 1,035 1,018 1,028 480,700
2023/10/19 1,027 1,036 1,018 1,025 225,900
2023/10/18 1,037 1,040 1,020 1,033 259,700
2023/10/17 1,042 1,047 1,032 1,037 246,600
2023/10/16 1,040 1,043 1,029 1,036 248,700
2023/10/13 1,052 1,054 1,040 1,044 338,000
2023/10/12 1,046 1,054 1,039 1,054 312,300
2023/10/11 1,047 1,050 1,041 1,046 269,200
2023/10/10 1,045 1,047 1,039 1,042 266,800
2023/10/06 1,029 1,040 1,029 1,033 260,200
2023/10/05 1,015 1,032 1,013 1,028 346,900
2023/10/04 1,039 1,039 1,015 1,018 416,600
2023/10/03 1,056 1,059 1,046 1,051 315,000
2023/10/02 1,064 1,069 1,058 1,061 364,100
2023/09/29 1,060 1,061 1,047 1,048 452,200
2023/09/28 1,065 1,071 1,052 1,056 361,200
2023/09/27 1,075 1,091 1,068 1,088 341,100
2023/09/26 1,082 1,085 1,076 1,076 262,900
2023/09/25 1,080 1,085 1,076 1,082 225,800
2023/09/22 1,072 1,085 1,072 1,078 321,700
2023/09/21 1,096 1,098 1,079 1,082 271,200
2023/09/20 1,104 1,109 1,094 1,094 432,700
2023/09/19 1,107 1,113 1,100 1,108 472,800
2023/09/15 1,105 1,109 1,100 1,100 646,900
2023/09/14 1,098 1,102 1,094 1,098 358,500
2023/09/13 1,087 1,093 1,083 1,088 305,000
2023/09/12 1,079 1,087 1,076 1,081 188,500
2023/09/11 1,082 1,085 1,063 1,066 226,900
2023/09/08 1,064 1,078 1,061 1,061 452,200
2023/09/07 1,085 1,098 1,081 1,084 418,100
2023/09/06 1,098 1,106 1,084 1,086 956,700
2023/09/05 1,065 1,073 1,056 1,068 754,300
2023/09/04 1,035 1,054 1,035 1,054 439,600
2023/09/01 1,026 1,033 1,022 1,032 249,000
2023/08/31 1,017 1,024 1,015 1,020 199,400
2023/08/30 1,018 1,021 1,011 1,014 196,000
2023/08/29 1,022 1,024 1,015 1,020 186,100
2023/08/28 1,015 1,021 1,012 1,020 157,200
2023/08/25 1,009 1,012 1,002 1,008 151,500
2023/08/24 1,011 1,016 1,008 1,012 131,300
2023/08/23 1,007 1,012 1,004 1,009 201,000
2023/08/22 1,009 1,019 1,000 1,017 322,000
2023/08/21 1,000 1,006 996 997 308,700
2023/08/18 987 995 983 995 260,000
2023/08/17 1,002 1,006 986 994 644,400
2023/08/16 1,020 1,020 1,008 1,009 385,800
2023/08/15 1,035 1,037 1,026 1,029 180,300
2023/08/14 1,041 1,049 1,033 1,037 381,200
2023/08/10 1,034 1,038 1,024 1,034 189,200
2023/08/09 1,033 1,037 1,025 1,032 242,200
2023/08/08 1,027 1,031 1,024 1,030 202,200
2023/08/07 1,011 1,022 1,005 1,022 256,300
2023/08/04 1,002 1,017 1,001 1,012 318,000
2023/08/03 1,015 1,015 1,000 1,002 296,000
2023/08/02 1,021 1,031 1,018 1,020 216,200
2023/08/01 1,033 1,033 1,024 1,029 194,200
2023/07/31 1,037 1,039 1,029 1,029 265,000
2023/07/28 1,025 1,030 1,018 1,023 392,200
2023/07/27 1,032 1,035 1,024 1,034 190,100
2023/07/26 1,033 1,033 1,022 1,029 182,800
2023/07/25 1,020 1,033 1,018 1,032 301,300
2023/07/24 1,020 1,024 1,016 1,024 326,100
2023/07/21 1,017 1,023 1,013 1,018 297,600
2023/07/20 1,020 1,024 1,015 1,018 341,800
2023/07/19 1,010 1,015 1,006 1,015 451,300
2023/07/18 1,003 1,010 1,001 1,006 309,800
2023/07/14 1,006 1,011 996 1,006 491,000
2023/07/13 1,003 1,006 998 1,001 315,600
2023/07/12 1,010 1,010 1,001 1,003 272,000
2023/07/11 1,020 1,020 1,005 1,006 217,700
2023/07/10 1,007 1,022 1,007 1,017 364,400
2023/07/07 1,015 1,019 1,004 1,014 315,600
2023/07/06 1,030 1,033 1,021 1,022 192,700
2023/07/05 1,030 1,033 1,021 1,032 322,600
2023/07/04 1,045 1,049 1,035 1,037 385,500
2023/07/03 1,040 1,050 1,037 1,046 528,700
2023/06/30 1,026 1,037 1,022 1,035 646,700
2023/06/29 1,000 1,028 999 1,026 956,400
2023/06/28 973 987 973 987 227,000
2023/06/27 973 977 966 973 303,400
2023/06/26 974 975 965 972 240,700
2023/06/23 984 985 971 974 364,100
2023/06/22 982 990 975 985 516,500
2023/06/21 975 982 971 971 325,100
2023/06/20 980 982 971 981 255,500
2023/06/19 985 993 981 988 254,900
2023/06/16 985 986 978 981 566,700
2023/06/15 970 984 970 980 292,300
2023/06/14 973 973 968 971 283,600
2023/06/13 964 969 963 969 311,500
2023/06/12 959 959 953 957 194,300
2023/06/09 953 957 949 955 361,800
2023/06/08 944 951 941 945 241,800
2023/06/07 949 953 941 944 469,300
2023/06/06 934 946 931 946 433,100

このページの先頭へ