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
2023/12/29 1,145 1,147 1,138 1,142 375,900
2023/12/28 1,133 1,142 1,130 1,139 255,700
2023/12/27 1,126 1,139 1,125 1,135 343,600
2023/12/26 1,125 1,127 1,118 1,118 360,300
2023/12/25 1,120 1,128 1,119 1,123 281,700
2023/12/22 1,105 1,115 1,101 1,109 343,600
2023/12/21 1,092 1,105 1,088 1,100 456,700
2023/12/20 1,090 1,103 1,090 1,099 501,600
2023/12/19 1,069 1,080 1,064 1,080 494,600
2023/12/18 1,043 1,063 1,038 1,061 398,500
2023/12/15 1,059 1,059 1,046 1,054 633,400
2023/12/14 1,060 1,060 1,042 1,045 318,800
2023/12/13 1,065 1,065 1,057 1,058 231,800
2023/12/12 1,054 1,056 1,051 1,056 231,100
2023/12/11 1,054 1,058 1,045 1,053 261,400
2023/12/08 1,061 1,069 1,051 1,053 304,300
2023/12/07 1,054 1,066 1,054 1,064 239,300
2023/12/06 1,061 1,069 1,058 1,066 249,200
2023/12/05 1,054 1,061 1,052 1,057 178,400
2023/12/04 1,058 1,062 1,048 1,055 172,900
2023/12/01 1,058 1,066 1,056 1,061 219,600
2023/11/30 1,051 1,059 1,046 1,057 449,600
2023/11/29 1,061 1,070 1,060 1,063 187,500
2023/11/28 1,060 1,067 1,048 1,067 205,400
2023/11/27 1,055 1,060 1,052 1,058 152,400
2023/11/24 1,055 1,059 1,051 1,055 148,100
2023/11/22 1,041 1,049 1,038 1,048 223,400
2023/11/21 1,044 1,049 1,035 1,043 430,800
2023/11/20 1,064 1,066 1,044 1,047 285,600
2023/11/17 1,058 1,071 1,054 1,071 194,100
2023/11/16 1,046 1,055 1,041 1,050 325,000
2023/11/15 1,060 1,060 1,044 1,054 268,700
2023/11/14 1,048 1,064 1,022 1,056 521,700
2023/11/13 1,037 1,040 1,018 1,020 313,400
2023/11/10 1,030 1,038 1,027 1,034 189,600
2023/11/09 1,042 1,044 1,025 1,029 264,300
2023/11/08 1,051 1,052 1,031 1,043 356,600
2023/11/07 1,057 1,062 1,048 1,051 314,800
2023/11/06 1,070 1,070 1,050 1,052 364,500
2023/11/02 1,063 1,064 1,039 1,045 295,000
2023/11/01 1,041 1,046 1,036 1,044 285,700
2023/10/31 1,034 1,042 1,026 1,035 287,700
2023/10/30 1,024 1,036 1,020 1,028 263,900
2023/10/27 1,036 1,050 1,034 1,050 334,800
2023/10/26 1,029 1,035 1,016 1,028 211,200
2023/10/25 1,034 1,037 1,027 1,029 250,400
2023/10/24 1,029 1,034 1,017 1,029 376,700
2023/10/23 1,025 1,036 1,022 1,032 254,500
2023/10/20 1,023 1,035 1,018 1,028 480,700
2023/10/19 1,027 1,036 1,018 1,025 225,900
2023/10/18 1,037 1,040 1,020 1,033 259,700
2023/10/17 1,042 1,047 1,032 1,037 246,600
2023/10/16 1,040 1,043 1,029 1,036 248,700
2023/10/13 1,052 1,054 1,040 1,044 338,000
2023/10/12 1,046 1,054 1,039 1,054 312,300
2023/10/11 1,047 1,050 1,041 1,046 269,200
2023/10/10 1,045 1,047 1,039 1,042 266,800
2023/10/06 1,029 1,040 1,029 1,033 260,200
2023/10/05 1,015 1,032 1,013 1,028 346,900
2023/10/04 1,039 1,039 1,015 1,018 416,600
2023/10/03 1,056 1,059 1,046 1,051 315,000
2023/10/02 1,064 1,069 1,058 1,061 364,100
2023/09/29 1,060 1,061 1,047 1,048 452,200
2023/09/28 1,065 1,071 1,052 1,056 361,200
2023/09/27 1,075 1,091 1,068 1,088 341,100
2023/09/26 1,082 1,085 1,076 1,076 262,900
2023/09/25 1,080 1,085 1,076 1,082 225,800
2023/09/22 1,072 1,085 1,072 1,078 321,700
2023/09/21 1,096 1,098 1,079 1,082 271,200
2023/09/20 1,104 1,109 1,094 1,094 432,700
2023/09/19 1,107 1,113 1,100 1,108 472,800
2023/09/15 1,105 1,109 1,100 1,100 646,900
2023/09/14 1,098 1,102 1,094 1,098 358,500
2023/09/13 1,087 1,093 1,083 1,088 305,000
2023/09/12 1,079 1,087 1,076 1,081 188,500
2023/09/11 1,082 1,085 1,063 1,066 226,900
2023/09/08 1,064 1,078 1,061 1,061 452,200
2023/09/07 1,085 1,098 1,081 1,084 418,100
2023/09/06 1,098 1,106 1,084 1,086 956,700
2023/09/05 1,065 1,073 1,056 1,068 754,300
2023/09/04 1,035 1,054 1,035 1,054 439,600
2023/09/01 1,026 1,033 1,022 1,032 249,000
2023/08/31 1,017 1,024 1,015 1,020 199,400
2023/08/30 1,018 1,021 1,011 1,014 196,000
2023/08/29 1,022 1,024 1,015 1,020 186,100
2023/08/28 1,015 1,021 1,012 1,020 157,200
2023/08/25 1,009 1,012 1,002 1,008 151,500
2023/08/24 1,011 1,016 1,008 1,012 131,300
2023/08/23 1,007 1,012 1,004 1,009 201,000
2023/08/22 1,009 1,019 1,000 1,017 322,000
2023/08/21 1,000 1,006 996 997 308,700
2023/08/18 987 995 983 995 260,000
2023/08/17 1,002 1,006 986 994 644,400
2023/08/16 1,020 1,020 1,008 1,009 385,800
2023/08/15 1,035 1,037 1,026 1,029 180,300
2023/08/14 1,041 1,049 1,033 1,037 381,200
2023/08/10 1,034 1,038 1,024 1,034 189,200
2023/08/09 1,033 1,037 1,025 1,032 242,200
2023/08/08 1,027 1,031 1,024 1,030 202,200
2023/08/07 1,011 1,022 1,005 1,022 256,300
2023/08/04 1,002 1,017 1,001 1,012 318,000
2023/08/03 1,015 1,015 1,000 1,002 296,000
2023/08/02 1,021 1,031 1,018 1,020 216,200
2023/08/01 1,033 1,033 1,024 1,029 194,200
2023/07/31 1,037 1,039 1,029 1,029 265,000
2023/07/28 1,025 1,030 1,018 1,023 392,200
2023/07/27 1,032 1,035 1,024 1,034 190,100
2023/07/26 1,033 1,033 1,022 1,029 182,800
2023/07/25 1,020 1,033 1,018 1,032 301,300
2023/07/24 1,020 1,024 1,016 1,024 326,100
2023/07/21 1,017 1,023 1,013 1,018 297,600
2023/07/20 1,020 1,024 1,015 1,018 341,800
2023/07/19 1,010 1,015 1,006 1,015 451,300
2023/07/18 1,003 1,010 1,001 1,006 309,800
2023/07/14 1,006 1,011 996 1,006 491,000
2023/07/13 1,003 1,006 998 1,001 315,600
2023/07/12 1,010 1,010 1,001 1,003 272,000
2023/07/11 1,020 1,020 1,005 1,006 217,700
2023/07/10 1,007 1,022 1,007 1,017 364,400
2023/07/07 1,015 1,019 1,004 1,014 315,600
2023/07/06 1,030 1,033 1,021 1,022 192,700
2023/07/05 1,030 1,033 1,021 1,032 322,600
2023/07/04 1,045 1,049 1,035 1,037 385,500
2023/07/03 1,040 1,050 1,037 1,046 528,700
2023/06/30 1,026 1,037 1,022 1,035 646,700
2023/06/29 1,000 1,028 999 1,026 956,400
2023/06/28 973 987 973 987 227,000
2023/06/27 973 977 966 973 303,400
2023/06/26 974 975 965 972 240,700
2023/06/23 984 985 971 974 364,100
2023/06/22 982 990 975 985 516,500
2023/06/21 975 982 971 971 325,100
2023/06/20 980 982 971 981 255,500
2023/06/19 985 993 981 988 254,900
2023/06/16 985 986 978 981 566,700
2023/06/15 970 984 970 980 292,300
2023/06/14 973 973 968 971 283,600
2023/06/13 964 969 963 969 311,500
2023/06/12 959 959 953 957 194,300
2023/06/09 953 957 949 955 361,800
2023/06/08 944 951 941 945 241,800
2023/06/07 949 953 941 944 469,300
2023/06/06 934 946 931 946 433,100
2023/06/05 936 939 934 936 313,800
2023/06/02 912 924 912 921 434,800
2023/06/01 920 921 911 912 331,200
2023/05/31 924 925 918 920 606,200
2023/05/30 934 937 926 927 258,700
2023/05/29 947 949 936 937 290,900
2023/05/26 944 947 937 937 237,100
2023/05/25 941 947 939 945 233,700
2023/05/24 955 957 947 947 201,200
2023/05/23 966 967 951 954 276,100
2023/05/22 953 968 953 968 282,900
2023/05/19 950 959 949 952 330,200
2023/05/18 959 959 947 950 229,100
2023/05/17 955 956 948 955 243,600
2023/05/16 962 963 952 955 229,600
2023/05/15 959 965 947 956 366,200
2023/05/12 967 972 957 959 311,700
2023/05/11 972 974 966 967 151,300
2023/05/10 982 982 973 975 235,500
2023/05/09 984 984 978 984 184,900
2023/05/08 972 978 972 977 213,000
2023/05/02 979 980 961 967 214,600
2023/05/01 975 977 969 973 146,900
2023/04/28 960 970 960 970 224,900
2023/04/27 956 959 951 953 139,200
2023/04/26 959 964 956 960 121,400
2023/04/25 965 976 965 965 245,000
2023/04/24 955 964 954 959 140,400
2023/04/21 949 959 947 952 428,100
2023/04/20 955 958 950 952 369,500
2023/04/19 946 949 942 946 174,200
2023/04/18 943 946 940 943 199,700
2023/04/17 945 948 937 943 160,500
2023/04/14 935 945 935 942 149,000
2023/04/13 937 939 932 933 161,700
2023/04/12 935 940 933 935 189,900
2023/04/11 930 935 929 930 158,100
2023/04/10 936 937 927 928 130,600
2023/04/07 927 934 927 931 120,100
2023/04/06 928 930 921 927 248,000
2023/04/05 945 949 934 935 233,500
2023/04/04 947 954 946 951 265,700
2023/04/03 953 955 943 949 289,300
2023/03/31 945 951 944 945 306,700
2023/03/30 945 946 938 945 245,500
2023/03/29 950 961 947 961 335,100
2023/03/28 943 953 942 948 240,500
2023/03/27 940 940 936 936 183,200
2023/03/24 929 935 926 933 227,700
2023/03/23 928 935 924 934 256,700
2023/03/22 932 936 929 934 248,800
2023/03/20 940 942 922 924 315,900
2023/03/17 946 950 943 947 226,900
2023/03/16 938 946 932 944 251,500
2023/03/15 954 956 949 953 149,500
2023/03/14 948 952 935 946 453,800
2023/03/13 967 968 954 961 361,800
2023/03/10 979 981 973 977 271,200
2023/03/09 979 989 978 987 262,200
2023/03/08 974 977 970 976 197,100
2023/03/07 965 977 965 974 272,400
2023/03/06 964 969 964 968 259,500
2023/03/03 963 970 961 968 249,500
2023/03/02 963 968 959 962 288,800
2023/03/01 962 964 957 961 260,600
2023/02/28 967 969 963 964 197,600
2023/02/27 969 970 965 967 114,000
2023/02/24 958 971 958 969 224,800
2023/02/22 964 966 954 965 303,700
2023/02/21 970 971 961 965 282,200
2023/02/20 980 982 972 976 150,400
2023/02/17 966 976 966 974 156,400
2023/02/16 971 974 961 965 228,300
2023/02/15 976 978 971 971 175,100
2023/02/14 982 988 973 976 269,100
2023/02/13 980 983 952 978 652,900
2023/02/10 984 993 983 989 206,100
2023/02/09 986 990 984 984 107,200
2023/02/08 993 995 985 989 164,100
2023/02/07 991 996 988 993 186,500
2023/02/06 990 993 984 990 172,000
2023/02/03 980 984 975 983 176,900
2023/02/02 995 997 984 985 184,900
2023/02/01 1,007 1,008 995 1,000 155,800
2023/01/31 993 1,006 993 1,002 365,100
2023/01/30 979 986 976 984 260,100
2023/01/27 978 981 973 980 114,900
2023/01/26 978 981 974 975 123,700
2023/01/25 979 982 975 975 167,000
2023/01/24 978 983 976 981 151,900
2023/01/23 981 982 972 976 223,200
2023/01/20 966 976 963 973 141,800
2023/01/19 971 976 965 966 163,200
2023/01/18 964 986 961 972 247,200
2023/01/17 956 958 950 955 225,200
2023/01/16 942 955 941 948 250,400
2023/01/13 943 950 942 943 226,200
2023/01/12 945 948 941 941 126,500
2023/01/11 940 947 940 942 180,400
2023/01/10 945 949 936 936 178,400
2023/01/06 939 943 934 942 175,200
2023/01/05 945 946 937 943 251,300
2023/01/04 968 969 951 951 174,300

このページの先頭へ