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 |