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
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

このページの先頭へ