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
2026/09/11 2,220 2,270 2,218 2,263 475,700
2026/09/10 2,212 2,239 2,205 2,234 233,500
2026/09/09 2,206 2,252 2,202 2,220 422,500
2026/09/08 2,232 2,236 2,214 2,217 253,200
2026/09/07 2,226 2,247 2,215 2,233 224,300
2026/09/04 2,218 2,239 2,204 2,226 252,700
2026/09/03 2,236 2,240 2,205 2,230 256,800
2026/09/02 2,250 2,260 2,220 2,229 449,800
2026/09/01 2,239 2,271 2,235 2,257 255,800
2026/08/31 2,230 2,260 2,225 2,240 429,300
2026/08/28 2,214 2,246 2,212 2,245 547,900
2026/08/27 2,269 2,270 2,230 2,246 381,500
2026/08/26 2,264 2,266 2,212 2,245 415,200
2026/08/25 2,312 2,317 2,268 2,278 290,600
2026/08/24 2,297 2,305 2,280 2,298 340,700
2026/08/21 2,283 2,306 2,262 2,297 314,000
2026/08/20 2,326 2,332 2,267 2,293 296,800
2026/08/19 2,321 2,343 2,305 2,317 477,800
2026/08/18 2,307 2,354 2,298 2,343 554,300
2026/08/17 2,310 2,323 2,290 2,310 406,500
2026/08/14 2,288 2,309 2,270 2,305 364,100
2026/08/13 2,348 2,379 2,268 2,297 603,900
2026/08/12 2,271 2,304 2,239 2,262 544,700
2026/08/10 2,248 2,268 2,236 2,262 378,000
2026/08/07 2,222 2,255 2,209 2,248 385,500
2026/08/06 2,205 2,228 2,194 2,216 552,000
2026/08/05 2,203 2,219 2,186 2,196 431,900
2026/08/04 2,197 2,218 2,185 2,195 516,600
2026/08/03 2,205 2,233 2,172 2,220 719,200
2026/07/31 2,216 2,246 2,193 2,206 327,600
2026/07/30 2,244 2,264 2,214 2,237 435,600
2026/07/29 2,208 2,274 2,197 2,262 515,200
2026/07/28 2,211 2,226 2,196 2,196 310,600
2026/07/27 2,198 2,209 2,180 2,206 331,400
2026/07/24 2,160 2,199 2,141 2,188 289,900
2026/07/23 2,167 2,187 2,160 2,187 273,300
2026/07/22 2,210 2,223 2,187 2,201 240,500
2026/07/21 2,212 2,253 2,201 2,226 449,900
2026/07/17 2,146 2,195 2,132 2,195 512,900
2026/07/16 2,132 2,181 2,121 2,121 523,800
2026/07/15 2,142 2,145 2,114 2,132 246,500
2026/07/14 2,128 2,144 2,101 2,114 482,200
2026/07/13 2,073 2,114 2,064 2,104 415,400
2026/07/10 2,050 2,063 2,032 2,052 487,200
2026/07/09 2,018 2,058 2,018 2,042 456,200
2026/07/08 2,021 2,033 2,004 2,018 391,000
2026/07/07 1,999 2,027 1,986 2,015 373,000
2026/07/06 1,979 2,005 1,977 1,994 255,600
2026/07/03 1,953 1,988 1,953 1,974 425,000
2026/07/02 1,918 1,938 1,903 1,907 513,500
2026/07/01 1,940 1,953 1,899 1,900 319,200
2026/06/30 1,935 1,967 1,927 1,958 365,200
2026/06/29 1,930 1,954 1,922 1,935 301,500
2026/06/26 1,912 1,925 1,899 1,922 268,000
2026/06/25 1,918 1,918 1,884 1,900 250,700
2026/06/24 1,896 1,906 1,866 1,891 301,300
2026/06/23 1,900 1,907 1,890 1,900 388,200
2026/06/22 1,880 1,911 1,879 1,901 240,700
2026/06/19 1,894 1,902 1,872 1,884 534,100
2026/06/18 1,899 1,917 1,889 1,898 306,700
2026/06/17 1,940 1,953 1,898 1,908 267,400
2026/06/16 1,952 1,957 1,933 1,933 245,600
2026/06/15 1,949 1,993 1,934 1,964 524,100
2026/06/12 1,935 1,956 1,908 1,923 412,100
2026/06/11 1,950 1,961 1,897 1,945 409,500
2026/06/10 1,948 1,966 1,940 1,954 301,300
2026/06/09 1,974 1,986 1,948 1,948 549,900
2026/06/08 1,908 1,960 1,900 1,953 809,400
2026/06/05 1,909 1,930 1,898 1,908 431,500
2026/06/04 1,900 1,913 1,881 1,903 417,900
2026/06/03 1,886 1,925 1,873 1,917 523,600
2026/06/02 1,873 1,903 1,860 1,894 378,500
2026/06/01 1,905 1,909 1,869 1,892 636,400
2026/05/29 1,908 1,943 1,903 1,907 628,300
2026/05/28 1,932 1,939 1,893 1,920 483,000
2026/05/27 1,932 1,932 1,898 1,918 563,200
2026/05/26 1,919 1,930 1,889 1,918 607,200
2026/05/25 1,964 1,964 1,922 1,935 430,700
2026/05/22 2,022 2,034 1,939 1,967 399,300
2026/05/21 2,029 2,053 1,993 2,032 247,700
2026/05/20 1,989 2,027 1,988 2,012 302,700
2026/05/19 2,020 2,045 2,004 2,027 289,700
2026/05/18 2,023 2,023 1,979 2,005 330,000
2026/05/15 2,006 2,056 1,987 2,032 501,900
2026/05/14 1,949 2,029 1,901 2,006 701,300
2026/05/13 1,834 1,864 1,830 1,850 303,600
2026/05/12 1,858 1,867 1,808 1,829 477,800
2026/05/11 1,848 1,869 1,848 1,858 229,500
2026/05/08 1,855 1,874 1,847 1,869 336,500
2026/05/07 1,821 1,884 1,812 1,865 375,900
2026/05/01 1,840 1,856 1,825 1,828 269,100
2026/04/30 1,834 1,861 1,834 1,846 336,800
2026/04/28 1,838 1,868 1,835 1,868 328,700
2026/04/27 1,833 1,840 1,803 1,828 282,600
2026/04/24 1,880 1,887 1,847 1,855 297,500
2026/04/23 1,871 1,909 1,863 1,875 396,000
2026/04/22 1,901 1,915 1,883 1,899 289,000
2026/04/21 1,910 1,920 1,900 1,915 318,100
2026/04/20 1,897 1,908 1,891 1,907 257,000
2026/04/17 1,909 1,923 1,885 1,886 166,000
2026/04/16 1,889 1,924 1,889 1,901 430,100
2026/04/15 1,900 1,927 1,887 1,887 281,300
2026/04/14 1,871 1,885 1,871 1,878 201,500
2026/04/13 1,867 1,898 1,863 1,867 172,400
2026/04/10 1,918 1,939 1,868 1,876 239,900
2026/04/09 1,921 1,934 1,904 1,917 296,800
2026/04/08 1,901 1,922 1,895 1,904 325,800
2026/04/07 1,856 1,876 1,856 1,873 182,500
2026/04/06 1,878 1,889 1,853 1,855 213,000
2026/04/03 1,886 1,891 1,854 1,867 218,600
2026/03/27 1,812 1,824 1,751 1,808 639,000
2026/03/26 1,806 1,816 1,794 1,807 206,600
2026/03/25 1,822 1,822 1,803 1,809 311,700
2026/03/24 1,779 1,790 1,764 1,790 339,900
2026/03/23 1,755 1,755 1,695 1,739 567,100
2026/03/19 1,810 1,835 1,793 1,793 583,900
2026/03/18 1,803 1,837 1,803 1,837 325,200
2026/03/17 1,781 1,810 1,781 1,801 277,200
2026/03/16 1,794 1,804 1,778 1,785 215,000
2026/03/13 1,800 1,821 1,794 1,794 426,100
2026/03/12 1,851 1,874 1,813 1,825 644,200
2026/03/11 1,872 1,894 1,870 1,881 436,600
2026/03/10 1,870 1,880 1,850 1,866 432,600
2026/03/09 1,787 1,844 1,786 1,837 698,400
2026/03/06 1,853 1,867 1,823 1,867 474,700
2026/03/05 1,878 1,895 1,864 1,877 522,900
2026/03/04 1,855 1,867 1,810 1,835 639,600
2026/03/03 1,923 1,929 1,857 1,867 520,300
2026/03/02 1,909 1,960 1,907 1,937 420,700
2026/02/27 1,939 1,998 1,933 1,969 1,042,400
2026/02/26 1,915 1,946 1,910 1,927 559,700
2026/02/25 1,925 1,925 1,905 1,914 329,100
2026/02/24 1,928 1,935 1,905 1,921 323,600
2026/02/20 1,942 1,944 1,927 1,927 304,000
2026/02/19 1,975 1,975 1,937 1,961 308,900
2026/02/18 1,956 1,990 1,944 1,975 326,000
2026/02/17 1,915 1,942 1,911 1,934 622,000
2026/02/16 1,943 1,969 1,915 1,925 654,200
2026/02/13 1,974 1,995 1,918 1,944 639,600
2026/02/12 2,005 2,025 1,996 1,998 543,300
2026/02/10 1,975 2,010 1,972 1,998 369,800
2026/02/09 1,998 2,011 1,965 1,975 298,200
2026/02/06 1,951 1,966 1,930 1,966 260,600
2026/02/05 1,955 1,975 1,935 1,960 542,100
2026/02/04 1,934 1,936 1,923 1,925 288,200
2026/02/03 1,919 1,943 1,911 1,941 381,600
2026/02/02 1,950 1,959 1,914 1,925 379,900
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

このページの先頭へ