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
2026/01/30 1,944 1,946 1,915 1,924 320,900
2026/01/29 1,940 1,946 1,921 1,938 331,000
2026/01/28 1,970 1,978 1,950 1,957 308,800
2026/01/27 2,000 2,025 1,973 1,999 391,900
2026/01/26 2,050 2,058 2,020 2,027 281,200
2026/01/23 2,074 2,083 2,059 2,073 396,700
2026/01/22 2,051 2,090 2,049 2,068 309,100
2026/01/21 2,065 2,073 2,031 2,051 448,500
2026/01/20 2,126 2,126 2,030 2,073 452,900
2026/01/19 2,145 2,145 2,116 2,127 430,300
2026/01/16 2,097 2,145 2,091 2,137 287,200
2026/01/15 2,068 2,108 2,068 2,094 542,800
2026/01/14 2,053 2,071 2,053 2,066 357,700
2026/01/13 2,042 2,067 2,039 2,063 496,600
2026/01/09 2,031 2,040 2,017 2,027 437,400
2026/01/08 2,039 2,050 2,025 2,031 374,100
2026/01/07 2,015 2,044 2,008 2,039 452,000
2026/01/06 1,990 2,026 1,984 2,019 440,900
2026/01/05 1,956 1,988 1,951 1,976 517,900
2025/12/30 1,980 1,983 1,954 1,954 315,200
2025/12/29 1,966 1,980 1,959 1,976 235,400
2025/12/26 1,961 1,971 1,952 1,965 187,000
2025/12/25 1,938 1,960 1,923 1,959 234,300
2025/12/24 1,920 1,930 1,914 1,922 226,500
2025/12/23 1,924 1,939 1,914 1,923 361,600
2025/12/22 1,947 1,947 1,924 1,930 425,300
2025/12/19 1,939 1,948 1,927 1,933 543,400
2025/12/18 1,940 1,948 1,921 1,922 428,900
2025/12/17 1,936 1,947 1,922 1,931 469,300
2025/12/16 1,893 1,950 1,891 1,934 644,700
2025/12/15 1,878 1,901 1,876 1,885 251,800
2025/12/12 1,880 1,916 1,866 1,866 376,900
2025/12/11 1,839 1,848 1,832 1,840 177,100
2025/12/10 1,862 1,865 1,837 1,837 232,400
2025/12/09 1,861 1,869 1,832 1,862 324,900
2025/12/08 1,853 1,865 1,841 1,862 436,000
2025/12/05 1,926 1,943 1,843 1,862 617,500
2025/12/04 1,884 1,916 1,884 1,904 546,300
2025/12/03 1,906 1,918 1,880 1,912 569,600
2025/12/02 1,924 1,934 1,885 1,912 476,900
2025/12/01 1,950 1,964 1,929 1,931 551,600
2025/11/28 1,913 1,954 1,913 1,950 357,300
2025/11/27 1,941 1,959 1,930 1,938 400,400
2025/11/26 1,915 1,936 1,885 1,907 618,600
2025/11/25 1,873 1,910 1,871 1,883 589,800
2025/11/21 1,846 1,893 1,846 1,868 656,100
2025/11/20 1,820 1,864 1,813 1,839 506,400
2025/11/19 1,819 1,848 1,808 1,809 516,600
2025/11/18 1,835 1,853 1,804 1,824 772,900
2025/11/17 1,780 1,844 1,780 1,823 1,053,600
2025/11/14 1,850 1,854 1,745 1,761 1,589,900
2025/11/13 2,015 2,025 1,986 1,990 237,400
2025/11/12 2,017 2,035 1,998 1,998 277,400
2025/11/11 2,029 2,030 1,990 2,001 264,400
2025/11/10 2,050 2,051 1,994 2,009 307,800
2025/11/07 2,035 2,049 2,026 2,032 234,900
2025/11/06 2,022 2,053 2,009 2,042 359,000
2025/11/05 2,010 2,024 1,981 2,022 389,400
2025/11/04 2,027 2,027 1,997 1,999 563,200
2025/10/31 2,029 2,038 1,998 2,012 559,500
2025/10/30 1,988 2,018 1,982 2,018 1,630,000
2025/10/29 2,020 2,029 1,966 1,971 569,800
2025/10/28 2,102 2,104 2,025 2,025 444,400
2025/10/27 2,068 2,118 2,066 2,118 325,300
2025/10/24 2,108 2,108 2,065 2,068 214,000
2025/10/23 2,088 2,119 2,080 2,108 230,000
2025/10/22 2,037 2,087 2,037 2,087 312,100
2025/10/21 2,041 2,054 2,037 2,037 191,500
2025/10/20 2,044 2,058 2,036 2,046 143,800
2025/10/17 2,012 2,031 2,006 2,031 205,500
2025/10/16 2,017 2,024 1,991 2,003 157,500
2025/10/15 2,015 2,027 1,999 2,017 184,000
2025/10/14 2,000 2,020 1,986 1,988 368,100
2025/10/10 2,010 2,038 2,002 2,023 393,400
2025/10/09 2,009 2,027 2,005 2,027 209,000
2025/10/08 2,050 2,083 2,017 2,017 272,400
2025/10/07 2,023 2,043 2,013 2,035 194,900
2025/10/06 2,030 2,031 2,001 2,025 214,300
2025/10/03 1,978 2,000 1,978 1,992 290,100
2025/10/02 1,991 2,003 1,968 1,978 219,400
2025/10/01 2,015 2,018 1,983 2,004 378,600
2025/09/30 2,060 2,064 2,034 2,034 219,800
2025/09/29 2,071 2,081 2,056 2,066 252,300
2025/09/26 2,061 2,109 2,060 2,108 371,300
2025/09/25 2,065 2,065 2,041 2,052 236,600
2025/09/24 2,071 2,077 2,030 2,051 308,600
2025/09/22 2,071 2,084 2,041 2,058 216,500
2025/09/19 2,066 2,094 2,066 2,080 518,600
2025/09/18 2,069 2,088 2,054 2,078 206,400
2025/09/17 2,079 2,079 2,055 2,062 181,800
2025/09/16 2,112 2,118 2,091 2,095 212,500
2025/09/12 2,113 2,117 2,096 2,112 247,500
2025/09/11 2,110 2,114 2,089 2,102 202,800
2025/09/10 2,100 2,116 2,086 2,100 189,500
2025/09/09 2,104 2,123 2,090 2,099 281,000
2025/09/08 2,052 2,093 2,034 2,092 289,600
2025/09/05 2,069 2,074 2,042 2,044 261,300
2025/09/04 2,038 2,077 2,015 2,069 330,800
2025/09/03 2,011 2,037 2,011 2,030 393,200
2025/09/02 2,036 2,040 2,012 2,020 208,000
2025/09/01 2,028 2,044 2,012 2,029 179,200
2025/08/29 2,040 2,043 2,012 2,021 271,300
2025/08/28 2,030 2,038 2,020 2,034 319,100
2025/08/27 2,047 2,070 2,036 2,055 317,400
2025/08/26 2,040 2,062 2,024 2,040 358,900
2025/08/25 2,035 2,039 2,008 2,028 370,300
2025/08/22 2,038 2,049 2,030 2,034 257,400
2025/08/21 2,040 2,045 2,024 2,038 237,400
2025/08/20 2,031 2,045 2,026 2,039 307,200
2025/08/19 2,000 2,029 1,993 2,029 513,600
2025/08/18 2,009 2,038 2,009 2,019 510,000
2025/08/15 2,024 2,036 2,004 2,021 335,400
2025/08/14 2,012 2,025 1,999 2,025 381,800
2025/08/13 2,022 2,037 2,002 2,026 370,600
2025/08/12 1,990 2,047 1,988 2,032 760,500
2025/08/08 2,055 2,075 2,045 2,052 314,700
2025/08/07 2,064 2,108 2,064 2,083 386,200
2025/08/06 2,038 2,080 2,034 2,078 300,200
2025/08/05 2,043 2,056 2,034 2,044 273,600
2025/08/04 2,007 2,042 2,006 2,042 361,100
2025/08/01 2,048 2,062 2,031 2,038 379,700
2025/07/31 2,008 2,048 2,004 2,036 1,636,500
2025/07/30 2,005 2,028 2,004 2,021 291,000
2025/07/29 2,008 2,028 2,004 2,014 365,700
2025/07/28 2,062 2,071 2,011 2,015 425,300
2025/07/25 2,053 2,079 2,043 2,066 515,100
2025/07/24 2,020 2,044 2,019 2,044 388,800
2025/07/23 2,036 2,049 2,000 2,019 559,200
2025/07/22 2,032 2,044 2,004 2,008 423,300
2025/07/18 2,035 2,040 2,022 2,028 325,300
2025/07/17 2,025 2,042 2,017 2,025 486,000
2025/07/16 2,025 2,063 2,024 2,040 440,300
2025/07/15 2,036 2,048 2,010 2,032 427,100
2025/07/14 2,080 2,081 2,031 2,038 498,800
2025/07/11 2,051 2,110 2,051 2,083 579,200
2025/07/10 2,039 2,048 2,023 2,048 533,100
2025/07/09 2,028 2,063 2,025 2,046 471,400
2025/07/08 2,066 2,071 2,027 2,034 485,100
2025/07/07 2,067 2,079 2,033 2,054 610,600
2025/07/04 2,003 2,042 2,001 2,033 502,300
2025/07/03 2,004 2,027 1,980 2,001 810,900
2025/07/02 1,980 2,010 1,970 2,000 475,500
2025/07/01 1,978 2,002 1,973 1,994 623,100
2025/06/30 1,969 1,986 1,953 1,964 574,800
2025/06/27 1,946 1,958 1,936 1,948 479,900
2025/06/26 1,941 1,959 1,941 1,949 492,100
2025/06/25 1,907 1,921 1,879 1,913 741,200
2025/06/24 1,919 1,940 1,904 1,925 430,600
2025/06/23 1,906 1,923 1,887 1,913 408,400
2025/06/20 1,852 1,929 1,849 1,918 1,390,400
2025/06/19 1,821 1,845 1,821 1,841 416,100
2025/06/18 1,826 1,853 1,823 1,824 488,400
2025/06/17 1,850 1,865 1,822 1,831 793,500
2025/06/16 1,847 1,859 1,841 1,850 574,200
2025/06/13 1,895 1,896 1,846 1,852 886,800
2025/06/12 1,863 1,906 1,860 1,904 834,200
2025/06/11 1,869 1,874 1,836 1,847 962,700
2025/06/10 1,875 1,891 1,860 1,883 720,000
2025/06/09 1,951 1,958 1,889 1,902 811,800
2025/06/06 1,950 1,966 1,927 1,951 975,800
2025/06/05 1,905 1,990 1,899 1,940 3,114,900
2025/06/04 1,732 1,756 1,731 1,745 482,500
2025/06/03 1,773 1,773 1,730 1,730 414,100
2025/06/02 1,762 1,777 1,737 1,761 520,900
2025/05/30 1,786 1,811 1,786 1,789 809,500
2025/05/29 1,735 1,793 1,723 1,789 634,800
2025/05/28 1,835 1,836 1,761 1,770 547,100
2025/05/27 1,823 1,834 1,794 1,824 497,300
2025/05/26 1,785 1,833 1,785 1,827 621,900
2025/05/23 1,771 1,803 1,761 1,781 794,600
2025/05/22 1,722 1,760 1,705 1,760 978,900
2025/05/21 1,700 1,712 1,680 1,699 733,800
2025/05/20 1,684 1,689 1,646 1,660 808,300
2025/05/19 1,641 1,672 1,635 1,655 648,700
2025/05/16 1,610 1,620 1,574 1,620 507,300
2025/05/15 1,622 1,626 1,578 1,595 538,200
2025/05/14 1,634 1,646 1,588 1,608 955,900
2025/05/13 1,724 1,735 1,629 1,643 846,200
2025/05/12 1,748 1,754 1,727 1,739 334,900
2025/05/09 1,720 1,751 1,719 1,750 349,700
2025/05/08 1,714 1,718 1,693 1,718 277,700
2025/05/07 1,726 1,744 1,709 1,716 414,700
2025/05/02 1,679 1,745 1,679 1,720 587,500
2025/05/01 1,693 1,703 1,684 1,694 318,100
2025/04/30 1,700 1,708 1,686 1,697 232,900
2025/04/28 1,700 1,715 1,691 1,697 429,900
2025/04/25 1,660 1,705 1,660 1,694 547,600
2025/04/24 1,700 1,703 1,652 1,655 424,800
2025/04/23 1,685 1,702 1,677 1,681 419,900
2025/04/22 1,629 1,669 1,629 1,666 527,200
2025/04/21 1,626 1,650 1,623 1,645 349,400
2025/04/18 1,595 1,635 1,592 1,626 449,800
2025/04/17 1,574 1,593 1,543 1,584 551,100
2025/04/16 1,510 1,572 1,510 1,567 730,700
2025/04/15 1,495 1,500 1,475 1,482 212,100
2025/04/14 1,469 1,489 1,445 1,479 319,500
2025/04/11 1,420 1,460 1,417 1,454 452,000
2025/04/10 1,450 1,490 1,420 1,480 441,400
2025/04/09 1,410 1,413 1,388 1,403 433,700
2025/04/08 1,419 1,445 1,404 1,425 551,700

このページの先頭へ