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
2020/12/30 1,018 1,019 1,005 1,006 240,600
2020/12/29 1,014 1,020 1,009 1,016 238,800
2020/12/28 1,015 1,019 1,008 1,014 199,000
2020/12/25 1,009 1,014 1,004 1,013 190,100
2020/12/24 1,000 1,000 991 994 241,400
2020/12/23 971 990 969 988 359,100
2020/12/22 983 985 970 971 190,300
2020/12/21 998 1,005 981 995 209,900
2020/12/18 1,003 1,003 986 998 364,200
2020/12/17 1,007 1,010 990 1,002 279,100
2020/12/16 1,023 1,028 1,009 1,010 253,600
2020/12/15 1,003 1,023 1,003 1,023 367,700
2020/12/14 1,020 1,039 1,015 1,021 401,900
2020/12/11 990 1,001 987 1,001 276,200
2020/12/10 990 998 982 996 353,500
2020/12/09 967 985 962 984 421,900
2020/12/08 968 972 965 965 260,100
2020/12/07 985 988 969 975 267,100
2020/12/04 980 980 970 975 235,400
2020/12/03 975 988 973 977 344,700
2020/12/02 988 988 969 972 456,400
2020/12/01 970 982 959 973 511,600
2020/11/30 978 979 962 970 586,700
2020/11/27 991 999 977 978 733,300
2020/11/26 1,007 1,007 991 997 251,100
2020/11/25 1,024 1,034 1,009 1,013 552,900
2020/11/24 1,030 1,034 1,020 1,024 393,400
2020/11/20 996 1,010 992 1,010 286,000
2020/11/19 995 1,008 990 1,001 374,900
2020/11/18 1,006 1,006 992 997 298,000
2020/11/17 995 1,004 984 1,000 313,500
2020/11/16 1,000 1,000 987 997 222,200
2020/11/13 1,003 1,003 987 996 288,000
2020/11/12 995 1,007 992 1,005 354,500
2020/11/11 1,002 1,004 991 1,000 390,800
2020/11/10 1,000 1,004 984 987 486,300
2020/11/09 988 997 964 980 388,000
2020/11/06 974 975 957 975 259,300
2020/11/05 952 964 949 962 271,200
2020/11/04 956 956 939 952 293,300
2020/11/02 927 944 927 941 260,000
2020/10/30 953 957 927 930 387,200
2020/10/29 938 950 936 949 237,300
2020/10/28 952 956 942 949 261,100
2020/10/27 962 964 948 960 253,900
2020/10/26 960 967 956 960 209,300
2020/10/23 963 973 960 966 248,900
2020/10/22 961 966 952 965 266,100
2020/10/21 960 971 959 962 219,200
2020/10/20 966 975 960 963 311,700
2020/10/19 969 984 967 973 232,200
2020/10/16 953 974 947 965 404,400
2020/10/15 965 969 955 960 245,000
2020/10/14 970 978 969 975 131,600
2020/10/13 993 993 977 980 158,700
2020/10/12 985 989 978 985 133,100
2020/10/09 994 998 984 989 275,600
2020/10/08 977 994 977 989 383,300
2020/10/07 980 986 973 977 338,800
2020/10/06 986 989 976 982 259,400
2020/10/05 1,000 1,009 987 994 389,300
2020/10/02 1,009 1,009 989 993 667,500
2020/09/30 1,000 1,000 980 980 345,100
2020/09/29 1,005 1,005 982 997 362,300
2020/09/28 1,010 1,016 1,002 1,014 486,700
2020/09/25 984 998 979 995 373,000
2020/09/24 984 990 969 976 389,900
2020/09/23 988 998 981 984 381,900
2020/09/18 979 991 979 989 415,300
2020/09/17 954 976 954 974 392,600
2020/09/16 975 983 968 969 490,300
2020/09/15 968 971 961 969 332,700
2020/09/14 981 982 970 978 386,000
2020/09/11 966 977 958 974 445,200
2020/09/10 950 959 942 959 349,000
2020/09/09 940 952 935 951 411,000
2020/09/08 970 970 942 955 616,000
2020/09/07 950 956 938 943 321,500
2020/09/04 940 958 937 954 291,600
2020/09/03 959 961 951 955 326,500
2020/09/02 941 967 940 948 577,500
2020/09/01 932 937 917 932 499,400
2020/08/31 938 947 934 939 380,800
2020/08/28 934 940 912 923 512,300
2020/08/27 926 936 922 935 285,700
2020/08/26 929 934 917 931 269,600
2020/08/25 935 943 933 938 498,600
2020/08/24 923 927 911 918 349,500
2020/08/21 909 917 908 908 401,900
2020/08/20 891 906 891 898 392,900
2020/08/19 896 907 896 902 273,500
2020/08/18 893 912 892 909 450,100
2020/08/17 878 898 875 886 288,800
2020/08/14 890 900 881 885 224,400
2020/08/13 880 898 877 890 521,100
2020/08/12 862 893 848 880 1,274,700
2020/08/11 803 816 799 809 339,300
2020/08/07 797 801 788 794 425,800
2020/08/06 796 801 792 800 244,000
2020/08/05 806 811 793 800 194,000
2020/08/04 794 811 794 811 271,600
2020/08/03 798 803 790 794 147,100
2020/07/31 793 794 779 783 390,900
2020/07/30 799 806 798 801 221,200
2020/07/29 802 803 793 797 179,700
2020/07/28 814 817 805 808 204,100
2020/07/27 787 813 782 812 398,900
2020/07/22 797 804 794 795 419,300
2020/07/21 819 819 810 810 282,600
2020/07/20 819 821 810 821 100,900
2020/07/17 823 824 817 821 104,500
2020/07/16 825 829 817 825 285,800
2020/07/15 820 824 814 822 205,700
2020/07/14 812 817 805 811 223,400
2020/07/13 816 820 810 814 208,500
2020/07/10 821 821 799 801 329,200
2020/07/09 803 813 800 807 244,200
2020/07/08 812 827 803 803 385,300
2020/07/07 810 810 799 805 268,500
2020/07/06 798 807 795 807 246,300
2020/07/03 786 793 785 790 310,900
2020/07/02 783 792 781 787 345,800
2020/07/01 809 809 787 791 338,900
2020/06/30 812 814 801 801 269,900
2020/06/29 806 812 799 801 266,900
2020/06/26 810 813 805 807 265,800
2020/06/25 791 801 791 796 204,400
2020/06/24 813 816 795 797 378,900
2020/06/23 810 818 797 811 365,500
2020/06/22 804 809 802 803 196,000
2020/06/19 820 820 803 808 421,300
2020/06/18 804 812 800 809 251,300
2020/06/17 812 816 804 804 241,600
2020/06/16 815 822 803 817 411,700
2020/06/15 813 817 801 801 297,400
2020/06/12 797 817 789 811 501,800
2020/06/11 816 818 806 810 327,400
2020/06/10 832 836 817 821 375,300
2020/06/09 854 854 827 831 358,800
2020/06/08 857 857 839 851 271,000
2020/06/05 848 862 847 851 446,600
2020/06/04 870 870 844 847 272,600
2020/06/03 860 870 855 862 403,700
2020/06/02 842 851 838 846 440,300
2020/06/01 853 860 835 842 410,100
2020/05/29 843 865 837 860 576,800
2020/05/28 847 853 830 844 674,200
2020/05/27 795 840 795 834 773,200
2020/05/26 832 841 824 840 397,000
2020/05/25 837 837 828 836 215,700
2020/05/22 835 840 827 832 323,200
2020/05/21 840 845 832 835 222,200
2020/05/20 853 856 836 840 445,600
2020/05/19 855 855 839 848 221,000
2020/05/18 861 863 840 843 259,900
2020/05/15 840 852 837 848 261,300
2020/05/14 842 859 835 843 407,200
2020/05/13 863 877 855 868 426,800
2020/05/12 890 892 878 880 288,300
2020/05/11 871 894 871 887 195,400
2020/05/08 880 881 863 870 253,600
2020/05/07 861 863 850 860 280,300
2020/05/01 871 877 866 870 204,400
2020/04/30 880 883 874 876 358,900
2020/04/28 863 865 856 862 219,200
2020/04/27 865 869 856 859 282,100
2020/04/24 861 861 850 856 308,500
2020/04/23 857 859 848 856 314,600
2020/04/22 833 855 833 851 313,500
2020/04/21 840 852 837 846 296,500
2020/04/20 831 842 827 842 244,000
2020/04/17 860 864 832 838 429,600
2020/04/16 821 852 814 850 331,700
2020/04/15 833 837 819 826 483,100
2020/04/14 839 843 830 841 356,400
2020/04/13 841 854 836 850 290,500
2020/04/10 843 856 823 852 364,100
2020/04/09 835 842 825 836 373,800
2020/04/08 835 846 817 840 525,400
2020/04/07 850 852 828 846 499,200
2020/04/06 796 819 792 810 383,800
2020/04/03 801 825 792 795 350,400
2020/04/02 815 826 803 804 362,500
2020/04/01 834 857 816 825 416,700
2020/03/31 844 851 826 838 394,800
2020/03/30 847 859 804 859 545,400
2020/03/27 841 875 828 875 751,400
2020/03/26 810 837 795 834 536,900
2020/03/25 817 840 804 816 673,400
2020/03/24 810 824 791 802 623,800
2020/03/23 852 852 792 803 1,318,400
2020/03/19 814 829 800 827 1,100,200
2020/03/18 790 811 776 776 679,300
2020/03/17 732 790 729 786 822,800
2020/03/16 754 772 743 745 483,600
2020/03/13 745 753 707 742 965,300
2020/03/12 778 779 749 760 751,700
2020/03/11 768 797 768 792 1,177,800
2020/03/10 752 775 733 765 951,600
2020/03/09 750 752 732 749 669,900
2020/03/06 768 772 761 765 357,800
2020/03/05 789 790 779 783 259,100
2020/03/04 770 786 764 776 403,300
2020/03/03 804 814 784 785 422,500
2020/03/02 780 811 775 805 585,600
2020/02/28 805 808 790 792 566,800
2020/02/27 822 829 816 820 540,400
2020/02/26 833 841 832 837 639,100
2020/02/25 813 834 813 827 722,400
2020/02/21 864 872 861 867 240,500
2020/02/20 875 878 867 867 230,900
2020/02/19 870 872 865 865 250,700
2020/02/18 866 870 863 866 179,200
2020/02/17 875 876 864 871 199,700
2020/02/14 886 892 879 887 256,200
2020/02/13 893 900 884 890 187,500
2020/02/12 894 912 887 891 436,200
2020/02/10 891 915 881 909 417,800
2020/02/07 898 902 888 891 589,500
2020/02/06 902 912 887 892 595,600
2020/02/05 887 897 880 887 322,600
2020/02/04 867 880 867 875 200,500
2020/02/03 863 882 861 873 342,100
2020/01/31 887 893 881 882 271,200
2020/01/30 894 894 871 876 331,400
2020/01/29 890 902 887 893 304,000
2020/01/28 889 901 887 895 325,400
2020/01/27 908 914 901 904 307,900
2020/01/24 908 918 907 915 301,500
2020/01/23 917 918 910 911 248,300
2020/01/22 914 920 911 916 173,400
2020/01/21 914 919 910 914 121,900
2020/01/20 915 919 912 912 110,100
2020/01/17 907 914 906 909 113,200
2020/01/16 920 920 903 908 244,000
2020/01/15 904 915 902 913 167,000
2020/01/14 921 921 904 910 271,700
2020/01/10 917 923 914 919 126,300
2020/01/09 921 926 914 922 293,100
2020/01/08 911 911 896 903 255,700
2020/01/07 910 923 910 922 178,900
2020/01/06 908 913 900 907 354,700

このページの先頭へ