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
2004/12/30 390 398 390 394 33,000
2004/12/29 386 388 386 386 21,000
2004/12/28 387 388 380 382 65,000
2004/12/27 388 392 385 386 30,000
2004/12/24 396 399 393 393 217,000
2004/12/22 386 396 386 396 102,000
2004/12/21 380 385 377 384 67,000
2004/12/20 385 385 375 381 27,000
2004/12/17 377 385 375 385 60,000
2004/12/16 389 389 380 382 34,000
2004/12/15 389 390 389 389 72,000
2004/12/14 380 389 380 389 114,000
2004/12/13 374 383 374 377 45,000
2004/12/10 377 377 372 372 122,000
2004/12/09 374 376 365 367 109,000
2004/12/08 370 372 369 369 47,000
2004/12/07 370 371 368 370 68,000
2004/12/06 374 375 371 371 23,000
2004/12/03 375 380 370 379 78,000
2004/12/02 376 386 376 379 69,000
2004/12/01 383 385 378 380 43,000
2004/11/30 385 391 385 391 42,000
2004/11/29 382 390 380 390 60,000
2004/11/26 386 387 380 382 146,000
2004/11/25 382 387 380 386 63,000
2004/11/24 380 380 376 379 41,000
2004/11/22 374 379 374 375 92,000
2004/11/19 375 377 372 374 37,000
2004/11/18 373 376 373 373 57,000
2004/11/17 371 373 371 372 54,000
2004/11/16 376 376 370 370 33,000
2004/11/15 370 376 370 373 52,000
2004/11/12 365 372 365 370 75,000
2004/11/11 367 367 362 365 95,000
2004/11/10 361 361 359 360 165,000
2004/11/09 357 361 357 360 82,000
2004/11/08 350 358 350 356 73,000
2004/11/05 347 348 345 347 27,000
2004/11/04 350 350 342 343 66,000
2004/11/02 333 338 323 336 74,000
2004/11/01 340 340 330 334 44,000
2004/10/29 343 347 340 342 71,000
2004/10/28 355 355 336 353 179,000
2004/10/27 363 363 342 350 85,000
2004/10/26 363 363 363 363 10,000
2004/10/25 363 365 363 363 50,000
2004/10/22 358 365 358 363 40,000
2004/10/21 365 365 356 358 56,000
2004/10/20 370 370 365 366 34,000
2004/10/19 378 378 373 375 17,000
2004/10/18 377 377 369 373 40,000
2004/10/15 384 385 371 378 35,000
2004/10/14 385 387 380 384 52,000
2004/10/13 385 386 385 386 13,000
2004/10/12 383 388 383 385 28,000
2004/10/08 387 389 384 385 22,000
2004/10/07 384 391 384 388 38,000
2004/10/06 385 391 383 391 42,000
2004/10/05 383 390 383 390 50,000
2004/10/04 380 384 380 382 32,000
2004/10/01 382 387 377 379 21,000
2004/09/30 390 390 379 382 28,000
2004/09/29 387 387 380 386 23,000
2004/09/28 383 384 378 384 14,000
2004/09/27 378 382 371 382 42,000
2004/09/24 393 393 382 388 56,000
2004/09/22 384 396 383 393 140,000
2004/09/21 380 383 380 382 67,000
2004/09/17 379 380 377 380 18,000
2004/09/16 376 381 376 379 21,000
2004/09/15 386 386 380 380 34,000
2004/09/14 389 389 382 382 34,000
2004/09/13 370 385 370 385 63,000
2004/09/10 381 385 378 380 176,000
2004/09/09 383 390 383 385 35,000
2004/09/08 390 390 383 383 58,000
2004/09/07 397 397 389 392 50,000
2004/09/06 391 400 390 397 76,000
2004/09/03 401 401 390 395 29,000
2004/09/02 399 400 392 400 23,000
2004/09/01 388 398 388 398 28,000
2004/08/31 392 405 392 397 54,000
2004/08/30 403 403 399 400 8,000
2004/08/27 403 403 399 403 11,000
2004/08/26 401 404 395 403 28,000
2004/08/25 400 402 400 400 33,000
2004/08/24 400 401 400 400 30,000
2004/08/23 391 400 391 400 53,000
2004/08/20 387 392 387 391 20,000
2004/08/19 391 396 391 392 16,000
2004/08/18 389 391 380 391 32,000
2004/08/17 378 392 378 388 61,000
2004/08/16 383 384 375 376 29,000
2004/08/13 378 385 372 383 44,000
2004/08/12 384 388 384 386 13,000
2004/08/11 385 386 385 386 37,000
2004/08/10 386 389 385 385 31,000
2004/08/09 392 398 391 396 31,000
2004/08/06 380 392 380 392 32,000
2004/08/05 398 398 386 391 24,000
2004/08/04 402 402 387 396 24,000
2004/08/03 405 405 389 402 36,000
2004/08/02 401 414 401 414 76,000
2004/07/30 400 402 400 401 32,000
2004/07/29 404 404 400 400 60,000
2004/07/28 400 401 396 400 57,000
2004/07/27 395 395 393 395 41,000
2004/07/26 390 395 390 393 67,000
2004/07/23 384 392 384 389 133,000
2004/07/22 379 386 378 384 61,000
2004/07/21 378 387 377 386 27,000
2004/07/20 380 382 376 377 35,000
2004/07/16 384 385 375 382 50,000
2004/07/15 386 386 380 384 31,000
2004/07/14 393 398 386 386 44,000
2004/07/13 393 393 384 393 25,000
2004/07/12 390 401 390 393 30,000
2004/07/09 382 386 382 384 55,000
2004/07/08 385 392 377 392 53,000
2004/07/07 390 390 380 384 42,000
2004/07/06 399 408 394 395 28,000
2004/07/05 401 402 390 394 39,000
2004/07/02 410 411 410 411 60,000
2004/07/01 415 417 407 413 63,000
2004/06/30 419 419 416 417 23,000
2004/06/29 419 419 416 419 28,000
2004/06/28 417 419 415 419 27,000
2004/06/25 417 419 415 415 117,000
2004/06/24 415 418 415 417 31,000
2004/06/23 417 417 412 415 44,000
2004/06/22 426 427 421 422 42,000
2004/06/21 424 428 424 426 35,000
2004/06/18 417 425 417 421 110,000
2004/06/17 420 420 415 417 30,000
2004/06/16 416 419 410 415 154,000
2004/06/15 405 416 405 415 109,000
2004/06/14 405 410 404 407 54,000
2004/06/11 409 409 400 408 276,000
2004/06/10 405 408 404 407 37,000
2004/06/09 402 408 401 404 82,000
2004/06/08 404 404 398 402 31,000
2004/06/07 403 405 397 399 83,000
2004/06/04 391 402 391 398 28,000
2004/06/03 396 401 390 393 103,000
2004/06/02 402 403 399 399 73,000
2004/06/01 400 402 399 401 188,000
2004/05/31 398 402 396 400 179,000
2004/05/28 385 397 385 397 83,000
2004/05/27 394 394 387 387 97,000
2004/05/26 376 391 376 389 94,000
2004/05/25 390 390 381 381 27,000
2004/05/24 392 392 384 386 76,000
2004/05/21 392 395 392 392 72,000
2004/05/20 379 397 374 392 92,000
2004/05/19 390 398 377 398 81,000
2004/05/18 365 394 365 380 159,000
2004/05/17 372 387 372 380 76,000
2004/05/14 386 395 380 381 141,000
2004/05/13 394 394 382 385 75,000
2004/05/12 401 401 388 394 72,000
2004/05/11 364 400 364 400 217,000
2004/05/10 390 393 368 373 166,000
2004/05/07 375 401 375 398 416,000
2004/05/06 385 385 362 364 467,000
2004/04/30 410 410 387 388 222,000
2004/04/28 416 421 413 415 103,000
2004/04/27 410 419 410 419 26,000
2004/04/26 420 420 415 419 82,000
2004/04/23 429 430 423 427 141,000
2004/04/22 431 435 429 429 92,000
2004/04/21 430 443 430 438 88,000
2004/04/20 439 448 426 445 89,000
2004/04/19 435 439 425 439 113,000
2004/04/16 449 450 440 441 60,000
2004/04/15 440 449 430 449 186,000
2004/04/14 428 438 428 437 72,000
2004/04/13 440 449 437 442 62,000
2004/04/12 414 440 414 431 140,000
2004/04/09 419 419 414 417 91,000
2004/04/08 409 420 409 419 166,000
2004/04/07 407 408 405 408 101,000
2004/04/06 402 407 401 407 64,000
2004/04/05 401 408 401 401 56,000
2004/04/02 405 406 404 404 37,000
2004/04/01 410 410 403 405 106,000
2004/03/31 406 420 403 420 206,000
2004/03/30 419 419 400 406 74,000
2004/03/29 398 415 398 412 125,000
2004/03/26 404 410 397 397 213,000
2004/03/25 383 410 377 397 239,000
2004/03/24 400 400 378 383 119,000
2004/03/23 375 408 370 400 370,000
2004/03/22 370 376 369 370 240,000
2004/03/19 366 379 363 376 303,000
2004/03/18 355 369 355 366 276,000
2004/03/17 345 355 343 354 181,000
2004/03/16 335 340 335 338 64,000
2004/03/15 330 335 330 334 48,000
2004/03/12 323 330 323 328 215,000
2004/03/11 334 339 332 338 54,000
2004/03/10 337 339 333 333 51,000
2004/03/09 338 343 334 337 112,000
2004/03/08 341 341 334 334 70,000
2004/03/05 342 342 326 331 81,000
2004/03/04 337 343 337 343 117,000
2004/03/03 340 343 338 338 106,000
2004/03/02 343 345 340 341 54,000
2004/03/01 344 348 340 343 69,000
2004/02/27 339 345 334 345 74,000
2004/02/26 328 339 328 339 20,000
2004/02/25 334 336 324 328 27,000
2004/02/24 336 336 330 334 24,000
2004/02/23 333 340 323 336 105,000
2004/02/20 331 338 331 333 35,000
2004/02/19 338 338 330 334 73,000
2004/02/18 330 339 327 339 49,000
2004/02/17 330 337 330 335 84,000
2004/02/16 328 329 328 329 16,000
2004/02/13 329 329 325 326 19,000
2004/02/12 323 328 321 326 46,000
2004/02/10 314 322 314 321 10,000
2004/02/09 323 323 319 319 27,000
2004/02/06 316 325 316 323 29,000
2004/02/05 320 325 320 321 117,000
2004/02/04 323 324 320 320 50,000
2004/02/03 311 322 311 320 43,000
2004/02/02 314 316 312 316 22,000
2004/01/30 312 322 312 319 189,000
2004/01/29 306 311 298 302 37,000
2004/01/28 305 314 305 310 28,000
2004/01/27 318 318 306 306 59,000
2004/01/26 315 322 315 317 82,000
2004/01/23 313 319 309 315 55,000
2004/01/22 307 318 307 313 59,000
2004/01/21 302 305 300 302 19,000
2004/01/20 296 306 296 302 45,000
2004/01/19 298 305 297 301 41,000
2004/01/16 294 299 293 298 23,000
2004/01/15 299 302 294 294 22,000
2004/01/14 298 301 295 300 48,000
2004/01/13 299 300 298 298 32,000
2004/01/09 299 300 299 299 20,000
2004/01/08 305 305 299 300 15,000
2004/01/07 299 303 299 301 20,000
2004/01/06 299 300 299 299 12,000
2004/01/05 300 300 298 298 10,000

このページの先頭へ