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
2019/12/30 929 937 925 933 189,700
2019/12/27 943 946 938 938 193,500
2019/12/26 940 940 926 935 197,200
2019/12/25 956 956 933 935 242,500
2019/12/24 958 959 944 949 141,000
2019/12/23 953 958 946 952 400,300
2019/12/20 944 953 940 949 342,800
2019/12/19 936 945 935 944 196,700
2019/12/18 938 947 930 936 286,500
2019/12/17 936 940 930 937 238,300
2019/12/16 930 934 924 929 199,400
2019/12/13 933 935 926 929 348,900
2019/12/12 918 922 911 918 212,400
2019/12/11 927 928 917 918 188,500
2019/12/10 927 931 919 928 316,700
2019/12/09 920 927 915 922 182,600
2019/12/06 918 918 910 916 234,600
2019/12/05 915 917 908 915 179,000
2019/12/04 902 913 902 913 292,500
2019/12/03 900 911 898 900 323,600
2019/12/02 918 919 910 917 266,900
2019/11/29 910 915 903 906 207,700
2019/11/28 912 914 905 911 183,600
2019/11/27 924 926 915 923 229,200
2019/11/26 927 927 918 925 458,800
2019/11/25 925 935 924 928 381,100
2019/11/22 920 922 906 912 366,900
2019/11/21 913 913 903 913 224,400
2019/11/20 921 923 908 917 337,800
2019/11/19 920 925 917 923 185,400
2019/11/18 918 921 911 914 253,700
2019/11/15 910 925 910 916 470,100
2019/11/14 905 905 893 900 344,800
2019/11/13 909 910 902 905 251,000
2019/11/12 900 917 900 909 364,500
2019/11/11 905 907 879 891 590,800
2019/11/08 885 914 868 909 802,500
2019/11/07 883 889 866 872 523,500
2019/11/06 884 887 880 884 468,800
2019/11/05 883 893 883 890 556,900
2019/11/01 868 878 863 878 248,400
2019/10/31 870 881 870 876 275,800
2019/10/30 877 883 868 870 342,700
2019/10/29 879 883 871 873 219,200
2019/10/28 869 884 868 872 250,700
2019/10/25 875 875 864 871 196,900
2019/10/24 875 876 865 871 221,500
2019/10/23 863 868 857 868 241,900
2019/10/21 859 862 854 859 118,800
2019/10/18 862 868 853 855 178,900
2019/10/17 860 867 857 857 297,100
2019/10/16 865 865 853 860 302,700
2019/10/15 858 860 848 858 325,100
2019/10/11 844 846 837 845 226,300
2019/10/10 843 845 827 843 413,700
2019/10/09 837 848 832 848 226,800
2019/10/08 849 852 840 846 276,900
2019/10/07 842 850 830 837 395,900
2019/10/04 830 839 826 838 195,800
2019/10/03 840 847 833 837 247,500
2019/10/02 845 866 843 863 345,200
2019/10/01 844 856 844 850 198,900
2019/09/30 843 850 837 841 233,800
2019/09/27 858 858 836 848 267,900
2019/09/26 880 881 864 864 270,600
2019/09/25 859 871 859 869 309,500
2019/09/24 848 861 848 859 216,200
2019/09/20 855 855 845 849 445,900
2019/09/19 848 862 845 855 401,600
2019/09/18 843 852 835 839 402,600
2019/09/17 834 835 821 830 317,300
2019/09/13 830 843 827 839 605,500
2019/09/12 854 854 841 841 365,800
2019/09/11 844 852 838 851 423,900
2019/09/10 847 848 838 839 243,900
2019/09/09 840 845 836 843 154,900
2019/09/06 842 846 832 838 188,600
2019/09/05 844 851 840 840 240,900
2019/09/04 839 841 828 836 285,200
2019/09/03 838 846 836 840 167,300
2019/09/02 835 843 833 837 215,900
2019/08/30 834 848 829 844 622,600
2019/08/29 816 820 806 819 280,200
2019/08/28 822 823 811 819 200,800
2019/08/27 820 824 819 820 199,600
2019/08/26 803 821 803 819 298,100
2019/08/23 823 829 815 827 392,300
2019/08/22 815 819 805 818 232,500
2019/08/21 815 817 811 814 159,200
2019/08/20 820 825 819 825 148,300
2019/08/19 822 823 815 822 187,900
2019/08/16 810 821 809 816 169,300
2019/08/15 808 814 804 813 265,200
2019/08/14 813 829 812 824 245,300
2019/08/13 820 833 802 807 555,400
2019/08/09 829 832 824 831 223,300
2019/08/08 827 831 823 827 219,300
2019/08/07 825 832 820 832 276,500
2019/08/06 814 835 812 835 278,300
2019/08/05 838 838 829 836 375,600
2019/08/02 842 853 840 842 290,900
2019/08/01 852 859 837 855 350,500
2019/07/31 857 861 853 855 403,000
2019/07/30 865 865 857 864 332,700
2019/07/29 869 873 857 864 264,100
2019/07/26 867 875 867 872 191,700
2019/07/25 877 883 872 877 205,400
2019/07/24 875 877 869 873 198,100
2019/07/23 865 882 859 879 397,100
2019/07/22 868 874 866 870 233,900
2019/07/19 866 881 862 875 280,200
2019/07/18 875 879 860 861 335,900
2019/07/17 882 891 881 885 312,300
2019/07/16 879 883 873 879 197,000
2019/07/12 880 884 877 877 225,600
2019/07/11 868 875 866 872 157,000
2019/07/10 858 871 854 865 326,500
2019/07/09 865 872 858 861 271,700
2019/07/08 881 883 871 873 268,800
2019/07/05 878 878 870 876 142,700
2019/07/04 876 881 871 879 195,600
2019/07/03 867 874 865 868 232,800
2019/07/02 868 872 861 872 302,400
2019/07/01 865 872 862 869 319,300
2019/06/28 847 859 847 851 207,500
2019/06/27 844 853 841 853 237,900
2019/06/26 853 855 840 844 216,200
2019/06/25 863 869 854 858 426,100
2019/06/24 853 861 837 838 442,200
2019/06/21 854 860 847 847 555,800
2019/06/20 877 880 858 859 417,700
2019/06/19 865 881 864 877 341,100
2019/06/18 866 868 855 865 397,000
2019/06/17 872 880 869 870 208,700
2019/06/14 874 876 868 872 313,400
2019/06/13 882 886 866 877 421,200
2019/06/12 887 896 886 893 225,700
2019/06/11 889 891 881 887 237,100
2019/06/10 884 893 878 893 263,600
2019/06/07 878 883 871 878 340,500
2019/06/06 869 878 866 869 343,100
2019/06/05 862 870 848 870 431,700
2019/06/04 856 859 837 847 365,400
2019/06/03 861 868 855 858 380,000
2019/05/31 868 888 865 877 576,400
2019/05/30 863 888 859 876 1,101,200
2019/05/29 818 835 818 827 433,000
2019/05/28 833 837 828 833 333,200
2019/05/27 838 847 836 840 196,400
2019/05/24 823 846 819 844 308,100
2019/05/23 842 852 828 835 615,900
2019/05/22 850 857 845 849 267,800
2019/05/21 865 869 854 858 220,900
2019/05/20 867 880 867 878 179,900
2019/05/17 874 877 864 876 265,000
2019/05/16 889 890 866 873 212,500
2019/05/15 873 888 864 888 464,900
2019/05/14 835 875 829 875 403,900
2019/05/13 840 860 837 845 452,300
2019/05/10 842 859 836 845 445,300
2019/05/09 861 861 844 846 443,600
2019/05/08 876 878 867 873 284,200
2019/05/07 892 900 885 889 259,600
2019/04/26 892 896 886 892 190,100
2019/04/25 891 901 891 901 196,000
2019/04/24 897 898 882 883 269,100
2019/04/23 893 900 890 897 179,200
2019/04/22 883 891 876 890 158,700
2019/04/19 901 901 876 883 229,600
2019/04/18 912 912 892 894 223,600
2019/04/17 908 913 905 912 232,300
2019/04/16 913 913 903 905 165,700
2019/04/15 923 924 902 910 245,600
2019/04/12 900 900 891 899 138,900
2019/04/11 890 901 887 900 190,500
2019/04/10 894 898 891 895 132,500
2019/04/09 905 907 893 897 171,900
2019/04/08 901 911 898 909 196,500
2019/04/05 910 915 900 904 231,400
2019/04/04 915 920 900 903 324,200
2019/04/03 927 928 918 923 261,300
2019/04/02 935 935 924 927 191,100
2019/04/01 935 935 925 926 261,300
2019/03/29 912 922 905 919 277,400
2019/03/28 912 913 898 904 299,100
2019/03/27 922 928 917 925 257,500
2019/03/26 918 943 917 941 384,000
2019/03/25 930 930 910 916 370,800
2019/03/22 935 935 926 933 321,800
2019/03/20 931 943 931 938 224,400
2019/03/19 936 937 926 933 176,500
2019/03/18 938 938 928 936 204,900
2019/03/15 934 937 929 930 445,700
2019/03/14 944 944 936 937 186,200
2019/03/13 935 946 935 937 241,300
2019/03/12 958 964 938 941 495,500
2019/03/11 947 960 942 959 337,100
2019/03/08 940 949 935 945 483,800
2019/03/07 936 958 933 955 444,100
2019/03/06 948 951 940 944 176,900
2019/03/05 939 955 939 945 352,000
2019/03/04 930 945 928 942 383,900
2019/03/01 927 936 927 929 369,900
2019/02/28 933 935 920 927 386,100
2019/02/27 928 939 913 934 670,400
2019/02/26 932 937 918 924 306,600
2019/02/25 936 940 925 932 313,000
2019/02/22 942 944 933 934 282,100
2019/02/21 933 946 929 945 304,100
2019/02/20 935 941 933 937 401,300
2019/02/19 917 927 915 925 232,700
2019/02/18 917 918 912 914 230,400
2019/02/15 895 900 891 897 266,100
2019/02/14 903 908 901 902 392,400
2019/02/13 894 898 881 891 500,600
2019/02/12 899 915 889 891 769,700
2019/02/08 846 855 834 854 391,100
2019/02/07 862 864 853 857 190,100
2019/02/06 880 882 868 869 222,000
2019/02/05 880 883 874 880 118,500
2019/02/04 900 907 875 879 598,700
2019/02/01 887 897 887 892 384,100
2019/01/31 882 890 877 885 431,700
2019/01/30 869 879 857 873 570,300
2019/01/29 848 863 848 861 279,900
2019/01/28 849 854 842 850 279,900
2019/01/25 854 863 851 853 267,300
2019/01/24 851 861 846 856 295,200
2019/01/23 861 866 855 855 286,900
2019/01/22 879 881 870 873 191,500
2019/01/21 887 890 877 881 277,400
2019/01/18 867 882 865 879 469,700
2019/01/17 869 875 859 862 392,300
2019/01/16 867 874 860 863 393,300
2019/01/15 846 860 846 857 328,300
2019/01/11 861 862 852 853 271,700
2019/01/10 853 860 850 859 390,300
2019/01/09 857 862 852 856 244,400
2019/01/08 854 858 851 854 284,400
2019/01/07 855 865 849 853 295,300
2019/01/04 821 839 813 837 349,500

このページの先頭へ