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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 1,356 | 1,405 | 1,343 | 1,389 | 954,400 |
| 2025/04/04 | 1,455 | 1,459 | 1,424 | 1,447 | 613,900 |
| 2025/04/03 | 1,463 | 1,486 | 1,461 | 1,485 | 364,500 |
| 2025/04/02 | 1,518 | 1,531 | 1,500 | 1,503 | 461,600 |
| 2025/04/01 | 1,537 | 1,543 | 1,510 | 1,514 | 369,200 |
| 2025/03/31 | 1,523 | 1,528 | 1,494 | 1,508 | 455,800 |
| 2025/03/28 | 1,559 | 1,566 | 1,526 | 1,539 | 367,600 |
| 2025/03/27 | 1,544 | 1,570 | 1,530 | 1,570 | 571,600 |
| 2025/03/26 | 1,554 | 1,554 | 1,534 | 1,548 | 446,800 |
| 2025/03/25 | 1,549 | 1,553 | 1,528 | 1,550 | 214,500 |
| 2025/03/24 | 1,555 | 1,559 | 1,531 | 1,548 | 301,500 |
| 2025/03/21 | 1,541 | 1,569 | 1,528 | 1,553 | 993,100 |
| 2025/03/19 | 1,545 | 1,564 | 1,542 | 1,557 | 476,000 |
| 2025/03/18 | 1,533 | 1,545 | 1,526 | 1,540 | 363,400 |
| 2025/03/17 | 1,524 | 1,529 | 1,502 | 1,526 | 389,700 |
| 2025/03/14 | 1,517 | 1,522 | 1,491 | 1,522 | 673,400 |
| 2025/03/13 | 1,523 | 1,527 | 1,495 | 1,521 | 459,000 |
| 2025/03/12 | 1,464 | 1,535 | 1,461 | 1,535 | 747,800 |
| 2025/03/11 | 1,468 | 1,469 | 1,432 | 1,446 | 475,400 |
| 2025/03/10 | 1,473 | 1,479 | 1,460 | 1,474 | 306,900 |
| 2025/03/07 | 1,486 | 1,495 | 1,459 | 1,460 | 419,700 |
| 2025/03/06 | 1,493 | 1,500 | 1,487 | 1,498 | 390,100 |
| 2025/03/05 | 1,508 | 1,515 | 1,482 | 1,493 | 577,400 |
| 2025/03/04 | 1,480 | 1,495 | 1,469 | 1,487 | 458,300 |
| 2025/03/03 | 1,458 | 1,472 | 1,440 | 1,469 | 391,600 |
| 2025/02/28 | 1,443 | 1,444 | 1,420 | 1,441 | 578,400 |
| 2025/02/27 | 1,434 | 1,444 | 1,421 | 1,436 | 329,100 |
| 2025/02/26 | 1,433 | 1,445 | 1,408 | 1,424 | 533,800 |
| 2025/02/25 | 1,419 | 1,428 | 1,408 | 1,426 | 340,500 |
| 2025/02/21 | 1,413 | 1,416 | 1,398 | 1,416 | 518,300 |
| 2025/02/20 | 1,423 | 1,427 | 1,405 | 1,415 | 531,100 |
| 2025/02/19 | 1,425 | 1,429 | 1,413 | 1,421 | 459,700 |
| 2025/02/18 | 1,400 | 1,432 | 1,397 | 1,425 | 461,600 |
| 2025/02/17 | 1,448 | 1,448 | 1,399 | 1,406 | 573,600 |
| 2025/02/14 | 1,450 | 1,464 | 1,403 | 1,428 | 1,402,800 |
| 2025/02/13 | 1,543 | 1,544 | 1,529 | 1,538 | 359,000 |
| 2025/02/12 | 1,527 | 1,536 | 1,508 | 1,536 | 457,300 |
| 2025/02/10 | 1,512 | 1,517 | 1,503 | 1,512 | 329,100 |
| 2025/02/07 | 1,514 | 1,517 | 1,500 | 1,504 | 295,000 |
| 2025/02/06 | 1,524 | 1,531 | 1,498 | 1,498 | 394,200 |
| 2025/02/05 | 1,519 | 1,520 | 1,493 | 1,498 | 420,500 |
| 2025/02/04 | 1,524 | 1,524 | 1,481 | 1,491 | 603,600 |
| 2025/02/03 | 1,556 | 1,556 | 1,503 | 1,504 | 569,700 |
| 2025/01/31 | 1,556 | 1,561 | 1,546 | 1,558 | 434,900 |
| 2025/01/30 | 1,545 | 1,567 | 1,542 | 1,556 | 1,988,800 |
| 2025/01/29 | 1,528 | 1,552 | 1,523 | 1,546 | 450,600 |
| 2025/01/28 | 1,507 | 1,526 | 1,503 | 1,520 | 484,500 |
| 2025/01/27 | 1,513 | 1,514 | 1,492 | 1,495 | 342,900 |
| 2025/01/24 | 1,500 | 1,512 | 1,488 | 1,500 | 460,000 |
| 2025/01/23 | 1,491 | 1,495 | 1,478 | 1,487 | 446,600 |
| 2025/01/22 | 1,466 | 1,490 | 1,460 | 1,483 | 498,500 |
| 2025/01/21 | 1,450 | 1,468 | 1,437 | 1,466 | 705,600 |
| 2025/01/20 | 1,430 | 1,441 | 1,422 | 1,429 | 379,500 |
| 2025/01/17 | 1,425 | 1,427 | 1,415 | 1,426 | 454,800 |
| 2025/01/16 | 1,420 | 1,426 | 1,409 | 1,420 | 464,300 |
| 2025/01/15 | 1,436 | 1,437 | 1,405 | 1,419 | 494,800 |
| 2025/01/14 | 1,463 | 1,468 | 1,427 | 1,436 | 502,300 |
| 2025/01/10 | 1,453 | 1,465 | 1,446 | 1,458 | 309,900 |
| 2025/01/09 | 1,473 | 1,473 | 1,451 | 1,452 | 399,300 |
| 2025/01/08 | 1,476 | 1,477 | 1,460 | 1,467 | 410,300 |
| 2025/01/07 | 1,493 | 1,493 | 1,461 | 1,476 | 484,000 |
| 2025/01/06 | 1,509 | 1,520 | 1,491 | 1,498 | 467,300 |
| 2024/12/30 | 1,510 | 1,512 | 1,484 | 1,490 | 299,600 |
| 2024/12/27 | 1,516 | 1,518 | 1,500 | 1,506 | 457,600 |
| 2024/12/26 | 1,499 | 1,504 | 1,492 | 1,504 | 321,000 |
| 2024/12/25 | 1,502 | 1,507 | 1,474 | 1,486 | 342,200 |
| 2024/12/24 | 1,516 | 1,529 | 1,508 | 1,510 | 258,500 |
| 2024/12/23 | 1,511 | 1,529 | 1,506 | 1,512 | 347,700 |
| 2024/12/20 | 1,545 | 1,546 | 1,514 | 1,515 | 522,400 |
| 2024/12/19 | 1,520 | 1,543 | 1,517 | 1,535 | 397,600 |
| 2024/12/18 | 1,531 | 1,539 | 1,517 | 1,517 | 352,800 |
| 2024/12/17 | 1,531 | 1,553 | 1,531 | 1,533 | 491,500 |
| 2024/12/16 | 1,520 | 1,551 | 1,516 | 1,523 | 610,500 |
| 2024/12/13 | 1,489 | 1,520 | 1,481 | 1,518 | 500,400 |
| 2024/12/12 | 1,499 | 1,505 | 1,491 | 1,494 | 469,400 |
| 2024/12/11 | 1,485 | 1,496 | 1,480 | 1,490 | 443,800 |
| 2024/12/10 | 1,480 | 1,495 | 1,455 | 1,486 | 613,300 |
| 2024/12/09 | 1,488 | 1,501 | 1,480 | 1,480 | 648,900 |
| 2024/12/06 | 1,484 | 1,491 | 1,469 | 1,480 | 762,900 |
| 2024/12/05 | 1,498 | 1,499 | 1,479 | 1,487 | 477,100 |
| 2024/12/04 | 1,524 | 1,529 | 1,500 | 1,500 | 427,400 |
| 2024/12/03 | 1,506 | 1,517 | 1,494 | 1,511 | 434,000 |
| 2024/12/02 | 1,505 | 1,508 | 1,483 | 1,503 | 351,000 |
| 2024/11/29 | 1,529 | 1,529 | 1,505 | 1,505 | 379,800 |
| 2024/11/28 | 1,510 | 1,530 | 1,506 | 1,528 | 328,600 |
| 2024/11/27 | 1,533 | 1,533 | 1,498 | 1,504 | 343,600 |
| 2024/11/26 | 1,520 | 1,537 | 1,509 | 1,520 | 422,800 |
| 2024/11/25 | 1,536 | 1,544 | 1,522 | 1,527 | 703,200 |
| 2024/11/22 | 1,495 | 1,525 | 1,487 | 1,519 | 556,700 |
| 2024/11/21 | 1,496 | 1,502 | 1,485 | 1,495 | 409,800 |
| 2024/11/20 | 1,493 | 1,500 | 1,483 | 1,495 | 386,800 |
| 2024/11/19 | 1,500 | 1,506 | 1,490 | 1,504 | 353,600 |
| 2024/11/18 | 1,496 | 1,507 | 1,491 | 1,491 | 811,800 |
| 2024/11/15 | 1,510 | 1,513 | 1,480 | 1,488 | 679,600 |
| 2024/11/14 | 1,524 | 1,528 | 1,484 | 1,512 | 807,600 |
| 2024/11/13 | 1,516 | 1,531 | 1,501 | 1,513 | 884,800 |
| 2024/11/12 | 1,465 | 1,520 | 1,405 | 1,517 | 1,145,800 |
| 2024/11/11 | 1,450 | 1,468 | 1,446 | 1,461 | 769,700 |
| 2024/11/08 | 1,448 | 1,457 | 1,436 | 1,457 | 776,400 |
| 2024/11/07 | 1,421 | 1,435 | 1,412 | 1,430 | 739,100 |
| 2024/11/06 | 1,400 | 1,416 | 1,391 | 1,411 | 1,048,300 |
| 2024/11/05 | 1,403 | 1,407 | 1,384 | 1,399 | 885,200 |
| 2024/11/01 | 1,423 | 1,427 | 1,400 | 1,400 | 879,500 |
| 2024/10/31 | 1,435 | 1,440 | 1,421 | 1,437 | 1,303,400 |
| 2024/10/30 | 1,414 | 1,429 | 1,403 | 1,418 | 2,095,200 |
| 2024/10/29 | 1,395 | 1,403 | 1,387 | 1,403 | 885,200 |
| 2024/10/28 | 1,375 | 1,389 | 1,374 | 1,387 | 865,400 |
| 2024/10/25 | 1,383 | 1,384 | 1,357 | 1,369 | 938,900 |
| 2024/10/24 | 1,350 | 1,378 | 1,348 | 1,375 | 1,301,300 |
| 2024/10/23 | 1,365 | 1,367 | 1,345 | 1,349 | 733,600 |
| 2024/10/22 | 1,362 | 1,368 | 1,344 | 1,347 | 679,800 |
| 2024/10/21 | 1,366 | 1,367 | 1,356 | 1,356 | 546,900 |
| 2024/10/18 | 1,360 | 1,366 | 1,356 | 1,359 | 629,600 |
| 2024/10/17 | 1,350 | 1,361 | 1,350 | 1,355 | 788,400 |
| 2024/10/16 | 1,351 | 1,361 | 1,347 | 1,347 | 872,200 |
| 2024/10/15 | 1,338 | 1,352 | 1,331 | 1,350 | 951,600 |
| 2024/10/11 | 1,330 | 1,345 | 1,326 | 1,332 | 847,600 |
| 2024/10/10 | 1,350 | 1,360 | 1,335 | 1,335 | 945,300 |
| 2024/10/09 | 1,333 | 1,348 | 1,325 | 1,338 | 1,026,700 |
| 2024/10/08 | 1,318 | 1,325 | 1,306 | 1,323 | 992,300 |
| 2024/10/07 | 1,311 | 1,314 | 1,287 | 1,302 | 979,000 |