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 |
---|---|---|---|---|---|
2022/12/30 | 966 | 973 | 963 | 965 | 189,000 |
2022/12/29 | 961 | 969 | 952 | 969 | 237,300 |
2022/12/28 | 963 | 965 | 959 | 965 | 173,100 |
2022/12/27 | 968 | 972 | 959 | 964 | 134,400 |
2022/12/26 | 967 | 972 | 961 | 965 | 121,500 |
2022/12/23 | 955 | 964 | 951 | 960 | 426,100 |
2022/12/22 | 950 | 959 | 946 | 959 | 211,700 |
2022/12/21 | 963 | 963 | 945 | 949 | 266,500 |
2022/12/20 | 979 | 980 | 957 | 966 | 303,700 |
2022/12/19 | 971 | 982 | 966 | 979 | 211,900 |
2022/12/16 | 990 | 993 | 978 | 979 | 312,300 |
2022/12/15 | 982 | 997 | 982 | 995 | 186,200 |
2022/12/14 | 988 | 992 | 980 | 983 | 214,800 |
2022/12/13 | 996 | 999 | 989 | 989 | 197,900 |
2022/12/12 | 992 | 992 | 981 | 982 | 193,700 |
2022/12/09 | 983 | 995 | 982 | 993 | 360,800 |
2022/12/08 | 986 | 989 | 979 | 987 | 231,000 |
2022/12/07 | 981 | 995 | 978 | 985 | 282,200 |
2022/12/06 | 980 | 990 | 978 | 990 | 195,600 |
2022/12/05 | 993 | 993 | 978 | 984 | 186,800 |
2022/12/02 | 1,001 | 1,001 | 988 | 993 | 278,800 |
2022/12/01 | 1,027 | 1,028 | 1,009 | 1,014 | 267,300 |
2022/11/30 | 1,023 | 1,028 | 1,013 | 1,016 | 321,600 |
2022/11/29 | 1,012 | 1,024 | 1,006 | 1,021 | 264,200 |
2022/11/28 | 1,020 | 1,022 | 1,009 | 1,013 | 136,800 |
2022/11/25 | 1,021 | 1,026 | 1,011 | 1,024 | 181,400 |
2022/11/24 | 1,020 | 1,032 | 1,020 | 1,020 | 254,200 |
2022/11/22 | 1,008 | 1,020 | 1,008 | 1,018 | 254,300 |
2022/11/21 | 994 | 1,004 | 994 | 1,004 | 151,200 |
2022/11/18 | 1,002 | 1,002 | 991 | 994 | 187,600 |
2022/11/17 | 1,003 | 1,010 | 1,001 | 1,003 | 169,300 |
2022/11/16 | 991 | 1,004 | 980 | 1,003 | 256,100 |
2022/11/15 | 1,008 | 1,012 | 985 | 989 | 310,000 |
2022/11/14 | 999 | 1,009 | 998 | 1,002 | 474,600 |
2022/11/11 | 1,006 | 1,006 | 994 | 994 | 193,000 |
2022/11/10 | 991 | 999 | 991 | 997 | 192,100 |
2022/11/09 | 990 | 996 | 988 | 995 | 162,100 |
2022/11/08 | 998 | 999 | 985 | 987 | 205,400 |
2022/11/07 | 990 | 996 | 985 | 989 | 178,700 |
2022/11/04 | 992 | 993 | 980 | 983 | 262,800 |
2022/11/02 | 992 | 998 | 990 | 994 | 232,100 |
2022/11/01 | 991 | 1,003 | 989 | 997 | 205,400 |
2022/10/31 | 984 | 995 | 984 | 994 | 286,200 |
2022/10/28 | 970 | 985 | 970 | 974 | 765,700 |
2022/10/27 | 983 | 986 | 970 | 973 | 325,400 |
2022/10/26 | 978 | 985 | 976 | 981 | 197,700 |
2022/10/25 | 977 | 982 | 970 | 972 | 349,500 |
2022/10/24 | 991 | 995 | 969 | 972 | 277,100 |
2022/10/21 | 984 | 990 | 977 | 980 | 658,000 |
2022/10/20 | 995 | 1,001 | 991 | 993 | 201,300 |
2022/10/19 | 1,000 | 1,001 | 992 | 998 | 218,000 |
2022/10/18 | 1,010 | 1,012 | 1,000 | 1,002 | 234,300 |
2022/10/17 | 1,018 | 1,020 | 986 | 993 | 361,500 |
2022/10/14 | 1,009 | 1,025 | 1,002 | 1,017 | 555,100 |
2022/10/13 | 999 | 1,005 | 991 | 1,003 | 333,800 |
2022/10/12 | 993 | 1,009 | 990 | 1,005 | 292,500 |
2022/10/11 | 989 | 997 | 985 | 989 | 312,000 |
2022/10/07 | 983 | 997 | 981 | 994 | 384,400 |
2022/10/06 | 990 | 1,000 | 990 | 993 | 241,300 |
2022/10/05 | 1,010 | 1,014 | 988 | 988 | 579,100 |
2022/10/04 | 970 | 989 | 966 | 986 | 419,500 |
2022/10/03 | 959 | 961 | 950 | 961 | 232,100 |
2022/09/30 | 964 | 968 | 953 | 959 | 333,100 |
2022/09/29 | 960 | 969 | 947 | 968 | 417,400 |
2022/09/28 | 969 | 986 | 967 | 986 | 507,300 |
2022/09/27 | 976 | 982 | 969 | 970 | 296,200 |
2022/09/26 | 989 | 990 | 971 | 971 | 433,800 |
2022/09/22 | 1,000 | 1,003 | 994 | 996 | 419,500 |
2022/09/21 | 1,004 | 1,007 | 996 | 1,005 | 506,000 |
2022/09/20 | 991 | 998 | 991 | 995 | 334,600 |
2022/09/16 | 983 | 991 | 982 | 989 | 297,500 |
2022/09/15 | 985 | 987 | 977 | 983 | 287,400 |
2022/09/14 | 980 | 987 | 978 | 984 | 330,500 |
2022/09/13 | 994 | 1,000 | 990 | 991 | 229,500 |
2022/09/12 | 990 | 990 | 981 | 985 | 162,900 |
2022/09/09 | 972 | 987 | 972 | 984 | 364,900 |
2022/09/08 | 965 | 977 | 965 | 972 | 303,400 |
2022/09/07 | 963 | 965 | 950 | 959 | 268,500 |
2022/09/06 | 975 | 977 | 964 | 966 | 252,500 |
2022/09/05 | 963 | 973 | 956 | 971 | 357,100 |
2022/09/02 | 968 | 968 | 955 | 966 | 471,000 |
2022/09/01 | 952 | 960 | 951 | 953 | 260,500 |
2022/08/31 | 950 | 960 | 950 | 954 | 273,000 |
2022/08/30 | 961 | 968 | 955 | 960 | 213,300 |
2022/08/29 | 950 | 957 | 949 | 952 | 322,900 |
2022/08/26 | 971 | 975 | 967 | 971 | 210,400 |
2022/08/25 | 966 | 975 | 961 | 972 | 260,200 |
2022/08/24 | 965 | 970 | 962 | 967 | 277,100 |
2022/08/23 | 958 | 963 | 951 | 955 | 357,000 |
2022/08/22 | 959 | 968 | 957 | 965 | 298,400 |
2022/08/19 | 950 | 958 | 947 | 956 | 278,000 |
2022/08/18 | 938 | 945 | 936 | 940 | 295,700 |
2022/08/17 | 937 | 945 | 935 | 938 | 192,700 |
2022/08/16 | 926 | 942 | 921 | 937 | 227,300 |
2022/08/15 | 948 | 950 | 934 | 937 | 336,600 |
2022/08/12 | 933 | 943 | 929 | 938 | 378,300 |
2022/08/10 | 912 | 921 | 912 | 918 | 127,100 |
2022/08/09 | 927 | 930 | 915 | 916 | 190,400 |
2022/08/08 | 923 | 929 | 918 | 924 | 153,800 |
2022/08/05 | 907 | 922 | 907 | 921 | 233,400 |
2022/08/04 | 910 | 910 | 901 | 904 | 364,400 |
2022/08/03 | 926 | 926 | 905 | 911 | 357,400 |
2022/08/02 | 930 | 934 | 926 | 930 | 283,200 |
2022/08/01 | 924 | 930 | 921 | 929 | 318,200 |
2022/07/29 | 922 | 922 | 913 | 918 | 403,700 |
2022/07/28 | 914 | 918 | 905 | 913 | 354,200 |
2022/07/27 | 926 | 928 | 914 | 915 | 201,200 |
2022/07/26 | 930 | 930 | 919 | 921 | 148,300 |
2022/07/25 | 929 | 935 | 924 | 926 | 261,600 |
2022/07/22 | 935 | 937 | 928 | 930 | 605,400 |
2022/07/21 | 910 | 921 | 910 | 921 | 261,800 |
2022/07/20 | 910 | 915 | 905 | 910 | 263,100 |
2022/07/19 | 899 | 903 | 891 | 894 | 253,400 |
2022/07/15 | 899 | 905 | 897 | 899 | 263,700 |
2022/07/14 | 895 | 900 | 892 | 897 | 164,700 |
2022/07/13 | 898 | 898 | 887 | 892 | 195,200 |
2022/07/12 | 900 | 900 | 885 | 889 | 252,300 |
2022/07/11 | 901 | 907 | 899 | 907 | 299,400 |
2022/07/08 | 896 | 903 | 888 | 898 | 399,700 |
2022/07/07 | 905 | 905 | 890 | 893 | 381,500 |
2022/07/06 | 900 | 903 | 890 | 903 | 524,800 |
2022/07/05 | 892 | 910 | 887 | 909 | 593,300 |
2022/07/04 | 887 | 894 | 886 | 892 | 239,600 |
2022/07/01 | 877 | 887 | 872 | 877 | 231,400 |
2022/06/30 | 878 | 886 | 872 | 878 | 399,500 |
2022/06/29 | 884 | 884 | 874 | 879 | 494,500 |
2022/06/28 | 893 | 893 | 881 | 885 | 360,500 |
2022/06/27 | 899 | 900 | 887 | 897 | 323,900 |
2022/06/24 | 885 | 899 | 884 | 899 | 377,200 |
2022/06/23 | 886 | 886 | 876 | 881 | 465,000 |
2022/06/22 | 879 | 882 | 872 | 880 | 438,500 |
2022/06/21 | 850 | 863 | 850 | 860 | 340,400 |
2022/06/20 | 851 | 860 | 847 | 849 | 558,000 |
2022/06/17 | 830 | 847 | 824 | 841 | 698,200 |
2022/06/16 | 835 | 843 | 835 | 838 | 241,000 |
2022/06/15 | 845 | 847 | 836 | 837 | 400,500 |
2022/06/14 | 845 | 854 | 845 | 846 | 293,900 |
2022/06/13 | 850 | 855 | 846 | 854 | 285,700 |
2022/06/10 | 862 | 870 | 858 | 859 | 237,200 |
2022/06/09 | 866 | 877 | 864 | 873 | 241,900 |
2022/06/08 | 867 | 874 | 865 | 871 | 345,600 |
2022/06/07 | 858 | 858 | 850 | 856 | 235,600 |
2022/06/06 | 850 | 856 | 849 | 855 | 244,400 |
2022/06/03 | 859 | 860 | 847 | 850 | 314,000 |
2022/06/02 | 860 | 863 | 856 | 859 | 166,700 |
2022/06/01 | 851 | 867 | 848 | 863 | 336,400 |
2022/05/31 | 850 | 859 | 843 | 843 | 876,600 |
2022/05/30 | 852 | 859 | 846 | 854 | 454,800 |
2022/05/27 | 868 | 868 | 847 | 849 | 220,200 |
2022/05/26 | 857 | 865 | 855 | 859 | 202,400 |
2022/05/25 | 868 | 868 | 853 | 853 | 222,300 |
2022/05/24 | 873 | 873 | 857 | 859 | 225,600 |
2022/05/23 | 868 | 874 | 862 | 867 | 460,200 |
2022/05/20 | 861 | 861 | 853 | 855 | 267,300 |
2022/05/19 | 838 | 861 | 837 | 858 | 448,600 |
2022/05/18 | 853 | 859 | 843 | 844 | 292,400 |
2022/05/17 | 860 | 863 | 852 | 854 | 236,100 |
2022/05/16 | 886 | 886 | 862 | 862 | 321,200 |
2022/05/13 | 852 | 873 | 845 | 869 | 400,300 |
2022/05/12 | 870 | 870 | 856 | 859 | 296,100 |
2022/05/11 | 876 | 881 | 870 | 874 | 267,500 |
2022/05/10 | 877 | 891 | 877 | 889 | 284,500 |
2022/05/09 | 889 | 896 | 887 | 890 | 213,700 |
2022/05/06 | 890 | 894 | 883 | 894 | 335,600 |
2022/05/02 | 882 | 894 | 882 | 890 | 257,500 |
2022/04/28 | 864 | 885 | 861 | 882 | 293,600 |
2022/04/27 | 855 | 862 | 852 | 859 | 416,900 |
2022/04/26 | 870 | 873 | 864 | 868 | 312,200 |
2022/04/25 | 852 | 862 | 851 | 859 | 271,500 |
2022/04/22 | 865 | 869 | 856 | 867 | 427,800 |
2022/04/21 | 865 | 876 | 864 | 869 | 405,100 |
2022/04/20 | 858 | 860 | 850 | 853 | 345,300 |
2022/04/19 | 853 | 854 | 839 | 851 | 242,200 |
2022/04/18 | 853 | 855 | 834 | 845 | 246,900 |
2022/04/15 | 866 | 871 | 859 | 864 | 367,900 |
2022/04/14 | 851 | 863 | 851 | 859 | 238,100 |
2022/04/13 | 842 | 851 | 837 | 850 | 484,900 |
2022/04/12 | 838 | 853 | 837 | 838 | 390,600 |
2022/04/11 | 836 | 843 | 827 | 833 | 638,200 |
2022/04/08 | 856 | 861 | 841 | 844 | 537,000 |
2022/04/07 | 866 | 867 | 853 | 854 | 591,200 |
2022/04/06 | 897 | 899 | 873 | 874 | 518,500 |
2022/04/05 | 899 | 904 | 891 | 900 | 344,000 |
2022/04/04 | 893 | 907 | 888 | 893 | 417,900 |
2022/04/01 | 898 | 911 | 886 | 908 | 566,100 |
2022/03/31 | 913 | 915 | 898 | 898 | 428,400 |
2022/03/30 | 936 | 936 | 912 | 925 | 311,100 |
2022/03/29 | 945 | 946 | 936 | 942 | 353,800 |
2022/03/28 | 938 | 945 | 936 | 936 | 226,900 |
2022/03/25 | 944 | 947 | 933 | 934 | 332,100 |
2022/03/24 | 940 | 943 | 931 | 940 | 475,800 |
2022/03/23 | 946 | 951 | 939 | 946 | 619,800 |
2022/03/22 | 958 | 966 | 941 | 946 | 404,500 |
2022/03/18 | 957 | 960 | 942 | 946 | 407,600 |
2022/03/17 | 960 | 966 | 950 | 961 | 434,000 |
2022/03/16 | 962 | 962 | 942 | 945 | 391,100 |
2022/03/15 | 931 | 966 | 931 | 963 | 611,500 |
2022/03/14 | 927 | 934 | 925 | 928 | 400,200 |
2022/03/11 | 927 | 934 | 927 | 930 | 606,800 |
2022/03/10 | 931 | 932 | 927 | 931 | 530,700 |
2022/03/09 | 920 | 929 | 920 | 925 | 419,500 |
2022/03/08 | 914 | 932 | 913 | 922 | 478,800 |
2022/03/07 | 916 | 921 | 911 | 916 | 774,400 |
2022/03/04 | 929 | 933 | 924 | 929 | 512,000 |
2022/03/03 | 938 | 938 | 928 | 928 | 328,300 |
2022/03/02 | 929 | 935 | 927 | 934 | 326,200 |
2022/03/01 | 947 | 953 | 941 | 946 | 420,500 |
2022/02/28 | 946 | 946 | 930 | 941 | 611,200 |
2022/02/25 | 926 | 937 | 926 | 931 | 367,000 |
2022/02/24 | 924 | 931 | 919 | 927 | 529,100 |
2022/02/22 | 926 | 935 | 925 | 930 | 313,800 |
2022/02/21 | 927 | 941 | 927 | 940 | 223,000 |
2022/02/18 | 924 | 934 | 924 | 933 | 264,500 |
2022/02/17 | 934 | 937 | 926 | 933 | 195,800 |
2022/02/16 | 933 | 935 | 923 | 933 | 214,100 |
2022/02/15 | 929 | 934 | 923 | 924 | 327,100 |
2022/02/14 | 924 | 931 | 919 | 927 | 265,300 |
2022/02/10 | 923 | 935 | 922 | 933 | 280,200 |
2022/02/09 | 925 | 929 | 921 | 925 | 319,100 |
2022/02/08 | 926 | 932 | 922 | 930 | 259,600 |
2022/02/07 | 932 | 934 | 921 | 924 | 345,200 |
2022/02/04 | 945 | 950 | 939 | 944 | 356,300 |
2022/02/03 | 936 | 943 | 934 | 937 | 418,700 |
2022/02/02 | 939 | 940 | 931 | 936 | 307,800 |
2022/02/01 | 933 | 936 | 923 | 932 | 431,300 |
2022/01/31 | 907 | 927 | 900 | 918 | 585,600 |
2022/01/28 | 915 | 916 | 902 | 902 | 430,300 |
2022/01/27 | 921 | 926 | 902 | 914 | 595,100 |
2022/01/26 | 916 | 924 | 913 | 914 | 327,100 |
2022/01/25 | 918 | 921 | 910 | 918 | 464,200 |
2022/01/24 | 921 | 933 | 921 | 929 | 216,300 |
2022/01/21 | 916 | 929 | 910 | 927 | 399,500 |
2022/01/20 | 911 | 922 | 910 | 920 | 278,200 |
2022/01/19 | 916 | 922 | 911 | 913 | 455,200 |
2022/01/18 | 934 | 935 | 927 | 927 | 188,200 |
2022/01/17 | 935 | 938 | 926 | 930 | 188,000 |
2022/01/14 | 926 | 940 | 921 | 939 | 501,300 |
2022/01/13 | 935 | 936 | 922 | 924 | 316,300 |
2022/01/12 | 938 | 939 | 931 | 934 | 261,700 |
2022/01/11 | 940 | 940 | 928 | 932 | 309,400 |
2022/01/07 | 939 | 944 | 934 | 937 | 330,800 |
2022/01/06 | 943 | 946 | 935 | 939 | 257,700 |
2022/01/05 | 947 | 948 | 937 | 946 | 415,200 |
2022/01/04 | 929 | 933 | 916 | 932 | 480,100 |