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
2021/12/30 930 932 925 927 215,500
2021/12/29 933 939 931 939 236,700
2021/12/28 935 943 933 939 159,700
2021/12/27 943 944 930 931 216,000
2021/12/24 968 968 941 946 275,800
2021/12/23 938 943 931 938 385,500
2021/12/22 929 934 925 932 205,200
2021/12/21 938 938 925 925 303,000
2021/12/20 934 939 930 932 247,800
2021/12/17 932 939 932 938 346,600
2021/12/16 940 940 929 934 278,000
2021/12/15 934 936 930 930 164,400
2021/12/14 934 938 931 938 260,600
2021/12/13 938 942 933 934 179,800
2021/12/10 930 944 926 935 670,500
2021/12/09 932 933 923 927 308,200
2021/12/08 945 945 928 932 502,300
2021/12/07 963 963 941 947 803,800
2021/12/06 959 962 946 948 260,000
2021/12/03 950 953 939 948 307,200
2021/12/02 923 943 923 935 523,000
2021/12/01 930 936 921 932 376,700
2021/11/30 937 948 925 926 530,200
2021/11/29 930 936 926 932 404,900
2021/11/26 944 944 933 938 365,000
2021/11/25 949 957 947 954 150,900
2021/11/24 946 957 946 949 235,600
2021/11/22 940 944 933 943 316,400
2021/11/19 941 948 934 940 227,800
2021/11/18 933 954 931 948 342,000
2021/11/17 948 957 932 932 379,300
2021/11/16 976 979 951 953 362,100
2021/11/15 994 1,003 969 969 539,300
2021/11/12 982 994 982 986 317,400
2021/11/11 994 1,000 980 980 211,000
2021/11/10 999 1,000 985 985 167,300
2021/11/09 1,015 1,018 994 996 384,900
2021/11/08 1,023 1,026 1,013 1,014 360,100
2021/11/05 1,025 1,025 989 1,005 410,200
2021/11/04 1,035 1,039 1,025 1,037 607,500
2021/11/02 1,025 1,040 1,023 1,024 465,700
2021/11/01 1,030 1,030 1,015 1,025 286,100
2021/10/29 1,029 1,030 1,007 1,010 389,600
2021/10/28 1,029 1,035 1,011 1,022 1,249,400
2021/10/27 1,035 1,046 1,031 1,035 357,200
2021/10/26 1,039 1,041 1,024 1,027 368,100
2021/10/25 1,032 1,050 1,032 1,040 637,600
2021/10/22 1,026 1,038 1,016 1,030 447,500
2021/10/21 1,027 1,035 1,021 1,022 269,100
2021/10/20 1,029 1,034 1,022 1,026 227,100
2021/10/19 1,025 1,034 1,023 1,024 284,700
2021/10/18 1,024 1,024 1,008 1,015 221,300
2021/10/15 1,012 1,018 1,002 1,015 344,100
2021/10/14 990 997 981 995 259,700
2021/10/13 1,000 1,005 994 996 234,400
2021/10/12 1,005 1,011 1,000 1,000 222,400
2021/10/11 1,004 1,017 1,004 1,014 292,700
2021/10/08 1,002 1,011 998 1,005 328,900
2021/10/07 1,012 1,016 1,002 1,003 373,300
2021/10/06 1,005 1,021 1,000 1,011 376,000
2021/10/05 1,010 1,018 1,002 1,003 352,500
2021/10/04 1,022 1,026 1,016 1,020 358,000
2021/10/01 1,018 1,020 1,007 1,009 470,300
2021/09/30 1,022 1,034 1,020 1,027 329,800
2021/09/29 1,022 1,028 1,017 1,027 367,900
2021/09/28 1,059 1,059 1,041 1,051 378,400
2021/09/27 1,066 1,068 1,049 1,051 283,400
2021/09/24 1,070 1,072 1,057 1,065 411,900
2021/09/22 1,052 1,053 1,040 1,046 447,400
2021/09/21 1,044 1,059 1,044 1,050 469,200
2021/09/17 1,073 1,073 1,057 1,067 489,900
2021/09/16 1,042 1,060 1,042 1,052 438,700
2021/09/15 1,054 1,060 1,033 1,043 663,800
2021/09/14 1,056 1,074 1,047 1,070 603,800
2021/09/13 1,027 1,039 1,022 1,036 293,100
2021/09/10 1,033 1,039 1,028 1,034 357,800
2021/09/09 1,028 1,047 1,027 1,031 356,000
2021/09/08 1,034 1,040 1,026 1,038 361,100
2021/09/07 1,019 1,037 1,016 1,031 544,400
2021/09/06 1,010 1,015 1,004 1,012 443,500
2021/09/03 1,000 1,012 987 1,007 577,400
2021/09/02 985 993 979 992 429,500
2021/09/01 991 996 981 989 692,000
2021/08/31 970 977 965 968 471,000
2021/08/30 973 981 960 970 1,205,700
2021/08/27 970 971 957 959 658,300
2021/08/26 1,002 1,004 975 982 532,900
2021/08/25 996 1,007 989 998 490,800
2021/08/24 1,000 1,002 990 992 499,200
2021/08/23 1,011 1,016 999 1,000 561,100
2021/08/20 1,015 1,020 997 1,005 479,300
2021/08/19 1,020 1,032 1,011 1,012 349,300
2021/08/18 1,032 1,050 1,028 1,033 469,800
2021/08/17 1,038 1,038 1,022 1,025 523,600
2021/08/16 1,059 1,065 1,038 1,040 402,900
2021/08/13 1,075 1,079 1,051 1,069 551,500
2021/08/12 1,074 1,080 1,070 1,070 356,100
2021/08/11 1,070 1,073 1,058 1,058 244,900
2021/08/10 1,075 1,078 1,058 1,059 304,500
2021/08/06 1,086 1,086 1,073 1,076 144,100
2021/08/05 1,064 1,078 1,063 1,075 221,900
2021/08/04 1,078 1,084 1,063 1,064 541,800
2021/08/03 1,120 1,120 1,078 1,087 544,000
2021/08/02 1,123 1,127 1,109 1,120 465,400
2021/07/30 1,102 1,110 1,096 1,106 523,400
2021/07/29 1,129 1,133 1,093 1,102 371,300
2021/07/28 1,126 1,136 1,124 1,132 398,200
2021/07/27 1,125 1,134 1,122 1,129 377,600
2021/07/26 1,098 1,110 1,094 1,110 362,800
2021/07/21 1,093 1,094 1,082 1,082 457,700
2021/07/20 1,077 1,080 1,068 1,073 220,200
2021/07/19 1,075 1,084 1,071 1,080 230,700
2021/07/16 1,071 1,092 1,071 1,081 197,500
2021/07/15 1,085 1,091 1,072 1,076 185,600
2021/07/14 1,079 1,093 1,078 1,086 235,000
2021/07/13 1,090 1,092 1,079 1,091 234,500
2021/07/12 1,058 1,085 1,058 1,082 361,400
2021/07/09 1,053 1,072 1,050 1,070 433,100
2021/07/08 1,077 1,079 1,065 1,067 217,900
2021/07/07 1,077 1,082 1,070 1,073 225,300
2021/07/06 1,102 1,104 1,090 1,092 215,200
2021/07/05 1,095 1,101 1,090 1,094 218,300
2021/07/02 1,100 1,103 1,093 1,103 263,700
2021/07/01 1,087 1,090 1,078 1,086 223,600
2021/06/30 1,104 1,106 1,078 1,084 289,900
2021/06/29 1,089 1,093 1,080 1,087 287,000
2021/06/28 1,101 1,105 1,086 1,098 286,300
2021/06/25 1,093 1,105 1,093 1,101 339,600
2021/06/24 1,070 1,089 1,061 1,086 316,600
2021/06/23 1,077 1,082 1,068 1,074 280,000
2021/06/22 1,050 1,078 1,046 1,071 463,800
2021/06/21 1,041 1,041 1,024 1,029 257,200
2021/06/18 1,039 1,061 1,029 1,051 613,600
2021/06/17 1,040 1,040 1,024 1,039 177,900
2021/06/16 1,036 1,043 1,035 1,039 193,000
2021/06/15 1,042 1,045 1,033 1,033 206,400
2021/06/14 1,053 1,058 1,042 1,045 251,900
2021/06/11 1,041 1,053 1,035 1,049 256,000
2021/06/10 1,028 1,042 1,023 1,038 166,200
2021/06/09 1,052 1,053 1,036 1,036 114,900
2021/06/08 1,035 1,049 1,033 1,045 210,500
2021/06/07 1,044 1,044 1,031 1,039 198,600
2021/06/04 1,036 1,037 1,029 1,032 164,300
2021/06/03 1,030 1,036 1,024 1,032 194,000
2021/06/02 1,021 1,031 1,008 1,030 267,300
2021/06/01 1,007 1,018 1,005 1,018 225,200
2021/05/31 1,020 1,031 1,002 1,007 228,900
2021/05/28 1,018 1,026 1,013 1,019 239,400
2021/05/27 1,013 1,025 1,006 1,007 804,000
2021/05/26 1,028 1,033 1,018 1,021 292,600
2021/05/25 1,041 1,060 1,029 1,044 598,500
2021/05/24 1,032 1,040 1,029 1,032 243,500
2021/05/21 1,025 1,039 1,016 1,034 294,500
2021/05/20 1,020 1,028 1,019 1,023 171,300
2021/05/19 1,019 1,031 1,016 1,023 487,900
2021/05/18 1,008 1,031 1,000 1,027 368,300
2021/05/17 1,000 1,038 1,000 1,018 206,300
2021/05/14 1,020 1,028 1,017 1,021 212,900
2021/05/13 1,000 1,012 994 1,008 240,300
2021/05/12 1,023 1,024 1,001 1,014 297,400
2021/05/11 1,027 1,038 1,020 1,024 236,300
2021/05/10 1,030 1,044 1,025 1,040 226,000
2021/05/07 1,026 1,031 1,018 1,023 147,300
2021/05/06 1,010 1,039 1,008 1,026 362,000
2021/04/30 1,001 1,012 1,000 1,005 369,300
2021/04/28 1,002 1,008 995 996 169,500
2021/04/27 1,010 1,015 1,002 1,007 199,700
2021/04/26 1,010 1,015 993 1,004 235,900
2021/04/23 1,015 1,028 1,009 1,020 247,100
2021/04/22 1,017 1,026 1,004 1,017 326,000
2021/04/21 1,014 1,018 1,006 1,015 237,500
2021/04/20 1,026 1,030 1,012 1,024 218,700
2021/04/19 1,047 1,047 1,031 1,037 200,800
2021/04/16 1,033 1,033 1,015 1,027 205,800
2021/04/15 1,025 1,031 1,018 1,018 95,200
2021/04/14 1,030 1,038 1,016 1,022 212,400
2021/04/13 1,050 1,055 1,038 1,041 170,500
2021/04/12 1,044 1,058 1,041 1,051 299,900
2021/04/09 1,048 1,048 1,034 1,041 283,800
2021/04/08 1,053 1,059 1,028 1,035 272,300
2021/04/07 1,042 1,062 1,042 1,059 305,200
2021/04/06 1,064 1,064 1,037 1,047 335,700
2021/04/05 1,043 1,055 1,039 1,052 171,700
2021/04/02 1,057 1,057 1,035 1,043 211,500
2021/04/01 1,062 1,069 1,038 1,051 447,500
2021/03/31 1,060 1,063 1,044 1,048 430,500
2021/03/30 1,086 1,086 1,062 1,070 241,400
2021/03/29 1,102 1,102 1,072 1,091 773,100
2021/03/26 1,092 1,106 1,086 1,105 316,100
2021/03/25 1,081 1,093 1,071 1,088 331,700
2021/03/24 1,099 1,106 1,067 1,071 379,600
2021/03/23 1,091 1,109 1,083 1,093 584,800
2021/03/22 1,083 1,095 1,073 1,089 514,000
2021/03/19 1,079 1,083 1,070 1,072 768,900
2021/03/18 1,079 1,089 1,073 1,086 439,700
2021/03/17 1,080 1,085 1,065 1,083 371,400
2021/03/16 1,069 1,100 1,069 1,092 552,400
2021/03/15 1,072 1,100 1,064 1,087 880,200
2021/03/12 1,075 1,101 1,075 1,096 703,100
2021/03/11 1,095 1,118 1,088 1,105 797,800
2021/03/10 1,104 1,168 1,095 1,125 683,100
2021/03/09 1,089 1,108 1,071 1,105 443,600
2021/03/08 1,080 1,092 1,064 1,075 449,500
2021/03/05 1,040 1,074 1,032 1,074 436,300
2021/03/04 1,023 1,041 1,023 1,039 592,100
2021/03/03 1,000 1,052 995 1,039 805,200
2021/03/02 1,009 1,022 998 1,015 297,400
2021/03/01 1,012 1,016 996 1,016 231,200
2021/02/26 1,024 1,029 1,003 1,003 245,300
2021/02/25 1,040 1,040 1,020 1,032 220,000
2021/02/24 1,039 1,045 1,017 1,020 309,500
2021/02/22 1,044 1,049 1,038 1,040 225,600
2021/02/19 1,045 1,050 1,028 1,028 311,600
2021/02/18 1,020 1,033 1,017 1,025 275,800
2021/02/17 1,043 1,043 1,022 1,035 397,800
2021/02/16 1,079 1,085 1,023 1,037 378,600
2021/02/15 1,071 1,086 1,062 1,079 221,000
2021/02/12 1,047 1,077 1,046 1,051 418,200
2021/02/10 1,090 1,113 1,087 1,107 1,087,600
2021/02/09 1,030 1,087 1,026 1,082 1,016,900
2021/02/08 997 1,018 993 1,015 721,200
2021/02/05 996 996 985 990 164,100
2021/02/04 993 996 986 991 152,700
2021/02/03 983 995 981 993 160,300
2021/02/02 980 986 978 986 181,800
2021/02/01 965 982 963 968 255,300
2021/01/29 970 984 966 971 354,700
2021/01/28 960 982 957 975 399,600
2021/01/27 972 979 964 964 189,100
2021/01/26 985 986 965 965 216,800
2021/01/25 987 994 986 994 276,700
2021/01/22 972 989 969 986 289,600
2021/01/21 974 985 964 977 288,400
2021/01/20 964 976 959 972 313,200
2021/01/19 984 984 963 969 478,700
2021/01/18 978 985 969 974 198,300
2021/01/15 995 1,000 982 983 265,800
2021/01/14 1,002 1,009 991 1,004 282,500
2021/01/13 1,005 1,015 1,002 1,012 307,300
2021/01/12 1,018 1,022 1,004 1,014 371,400
2021/01/08 1,016 1,038 1,011 1,034 428,400
2021/01/07 1,018 1,028 1,014 1,016 271,700
2021/01/06 998 1,010 995 1,006 167,100
2021/01/05 1,015 1,015 993 1,001 305,900
2021/01/04 1,000 1,014 992 1,011 258,000

このページの先頭へ