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 |
---|---|---|---|---|---|
2015/12/30 | 821 | 822 | 809 | 818 | 173,000 |
2015/12/29 | 815 | 825 | 810 | 825 | 235,000 |
2015/12/28 | 816 | 820 | 811 | 816 | 246,000 |
2015/12/25 | 806 | 818 | 802 | 809 | 564,000 |
2015/12/24 | 794 | 800 | 792 | 795 | 260,000 |
2015/12/22 | 784 | 800 | 782 | 791 | 321,000 |
2015/12/21 | 776 | 786 | 772 | 784 | 372,000 |
2015/12/18 | 798 | 809 | 783 | 785 | 845,000 |
2015/12/17 | 794 | 802 | 791 | 793 | 534,000 |
2015/12/16 | 778 | 788 | 772 | 788 | 359,000 |
2015/12/15 | 783 | 784 | 768 | 770 | 262,000 |
2015/12/14 | 765 | 781 | 762 | 781 | 336,000 |
2015/12/11 | 773 | 777 | 768 | 775 | 388,000 |
2015/12/10 | 781 | 790 | 775 | 776 | 411,000 |
2015/12/09 | 810 | 812 | 790 | 792 | 441,000 |
2015/12/08 | 791 | 811 | 791 | 807 | 432,000 |
2015/12/07 | 799 | 806 | 786 | 788 | 529,000 |
2015/12/04 | 781 | 791 | 781 | 790 | 560,000 |
2015/12/03 | 785 | 798 | 783 | 794 | 761,000 |
2015/12/02 | 790 | 791 | 780 | 784 | 904,000 |
2015/12/01 | 789 | 797 | 788 | 788 | 353,000 |
2015/11/30 | 790 | 791 | 782 | 790 | 527,000 |
2015/11/27 | 801 | 802 | 792 | 796 | 464,000 |
2015/11/26 | 811 | 812 | 802 | 804 | 543,000 |
2015/11/25 | 817 | 819 | 807 | 808 | 757,000 |
2015/11/24 | 810 | 819 | 810 | 818 | 416,000 |
2015/11/20 | 828 | 830 | 804 | 810 | 691,000 |
2015/11/19 | 840 | 848 | 836 | 839 | 202,000 |
2015/11/18 | 835 | 844 | 829 | 840 | 433,000 |
2015/11/17 | 841 | 841 | 825 | 827 | 621,000 |
2015/11/16 | 847 | 849 | 831 | 835 | 501,000 |
2015/11/13 | 839 | 842 | 828 | 832 | 401,000 |
2015/11/12 | 832 | 840 | 828 | 839 | 327,000 |
2015/11/11 | 825 | 843 | 822 | 837 | 482,000 |
2015/11/10 | 825 | 836 | 824 | 828 | 481,000 |
2015/11/09 | 831 | 849 | 831 | 836 | 502,000 |
2015/11/06 | 825 | 826 | 809 | 821 | 654,000 |
2015/11/05 | 824 | 843 | 824 | 829 | 594,000 |
2015/11/04 | 845 | 853 | 821 | 824 | 923,000 |
2015/11/02 | 854 | 855 | 831 | 843 | 777,000 |
2015/10/30 | 840 | 864 | 833 | 841 | 583,000 |
2015/10/29 | 840 | 842 | 828 | 831 | 680,000 |
2015/10/28 | 834 | 838 | 830 | 836 | 279,000 |
2015/10/27 | 850 | 850 | 834 | 836 | 586,000 |
2015/10/26 | 864 | 864 | 851 | 854 | 438,000 |
2015/10/23 | 857 | 876 | 852 | 862 | 751,000 |
2015/10/22 | 851 | 866 | 838 | 842 | 668,000 |
2015/10/21 | 854 | 867 | 847 | 866 | 483,000 |
2015/10/20 | 857 | 866 | 851 | 856 | 597,000 |
2015/10/19 | 867 | 868 | 854 | 858 | 646,000 |
2015/10/16 | 878 | 887 | 863 | 865 | 456,000 |
2015/10/15 | 866 | 881 | 857 | 878 | 411,000 |
2015/10/14 | 872 | 881 | 863 | 865 | 244,000 |
2015/10/13 | 878 | 886 | 872 | 883 | 398,000 |
2015/10/09 | 886 | 891 | 870 | 880 | 418,000 |
2015/10/08 | 877 | 890 | 875 | 881 | 740,000 |
2015/10/07 | 892 | 893 | 884 | 889 | 392,000 |
2015/10/06 | 877 | 903 | 877 | 899 | 397,000 |
2015/10/05 | 881 | 883 | 872 | 877 | 347,000 |
2015/10/02 | 837 | 871 | 837 | 869 | 503,000 |
2015/10/01 | 850 | 868 | 845 | 852 | 449,000 |
2015/09/30 | 830 | 848 | 822 | 840 | 559,000 |
2015/09/29 | 820 | 830 | 807 | 810 | 1,083,000 |
2015/09/28 | 822 | 827 | 809 | 817 | 456,000 |
2015/09/25 | 814 | 826 | 801 | 823 | 682,000 |
2015/09/24 | 838 | 847 | 808 | 809 | 825,000 |
2015/09/18 | 860 | 875 | 849 | 851 | 489,000 |
2015/09/17 | 873 | 879 | 868 | 875 | 506,000 |
2015/09/16 | 875 | 879 | 865 | 873 | 429,000 |
2015/09/15 | 881 | 889 | 873 | 876 | 348,000 |
2015/09/14 | 880 | 891 | 864 | 881 | 530,000 |
2015/09/11 | 884 | 897 | 877 | 889 | 974,000 |
2015/09/10 | 836 | 868 | 831 | 852 | 578,000 |
2015/09/09 | 848 | 849 | 830 | 844 | 516,000 |
2015/09/08 | 841 | 842 | 820 | 822 | 300,000 |
2015/09/07 | 838 | 854 | 835 | 841 | 527,000 |
2015/09/04 | 862 | 886 | 843 | 852 | 1,016,000 |
2015/09/03 | 847 | 851 | 832 | 847 | 789,000 |
2015/09/02 | 815 | 831 | 792 | 802 | 518,000 |
2015/09/01 | 846 | 856 | 823 | 824 | 357,000 |
2015/08/31 | 840 | 859 | 833 | 855 | 402,000 |
2015/08/28 | 855 | 855 | 834 | 850 | 463,000 |
2015/08/27 | 827 | 844 | 805 | 818 | 903,000 |
2015/08/26 | 830 | 838 | 803 | 820 | 819,000 |
2015/08/25 | 822 | 880 | 818 | 831 | 967,000 |
2015/08/24 | 862 | 883 | 826 | 847 | 747,000 |
2015/08/21 | 863 | 899 | 863 | 892 | 503,000 |
2015/08/20 | 879 | 897 | 879 | 889 | 472,000 |
2015/08/19 | 897 | 897 | 877 | 878 | 376,000 |
2015/08/18 | 904 | 918 | 895 | 897 | 421,000 |
2015/08/17 | 895 | 909 | 889 | 901 | 409,000 |
2015/08/14 | 909 | 910 | 889 | 897 | 327,000 |
2015/08/13 | 901 | 928 | 901 | 909 | 464,000 |
2015/08/12 | 909 | 923 | 909 | 912 | 175,000 |
2015/08/11 | 930 | 937 | 912 | 924 | 496,000 |
2015/08/10 | 918 | 936 | 918 | 930 | 507,000 |
2015/08/07 | 900 | 928 | 893 | 918 | 881,000 |
2015/08/06 | 920 | 948 | 899 | 930 | 1,315,000 |
2015/08/05 | 876 | 920 | 876 | 893 | 967,000 |
2015/08/04 | 830 | 858 | 826 | 854 | 432,000 |
2015/08/03 | 845 | 871 | 843 | 852 | 963,000 |
2015/07/31 | 823 | 834 | 814 | 820 | 570,000 |
2015/07/30 | 815 | 830 | 808 | 814 | 495,000 |
2015/07/29 | 800 | 822 | 785 | 819 | 563,000 |
2015/07/28 | 788 | 810 | 788 | 797 | 488,000 |
2015/07/27 | 806 | 809 | 789 | 800 | 363,000 |
2015/07/24 | 815 | 819 | 802 | 812 | 382,000 |
2015/07/23 | 801 | 820 | 801 | 819 | 223,000 |
2015/07/22 | 806 | 816 | 805 | 806 | 189,000 |
2015/07/21 | 809 | 825 | 803 | 821 | 445,000 |
2015/07/17 | 805 | 812 | 800 | 800 | 166,000 |
2015/07/16 | 788 | 806 | 788 | 804 | 444,000 |
2015/07/15 | 795 | 798 | 782 | 795 | 681,000 |
2015/07/14 | 776 | 794 | 771 | 786 | 985,000 |
2015/07/13 | 757 | 769 | 757 | 763 | 220,000 |
2015/07/10 | 749 | 764 | 739 | 760 | 621,000 |
2015/07/09 | 741 | 753 | 719 | 737 | 748,000 |
2015/07/08 | 757 | 767 | 754 | 763 | 561,000 |
2015/07/07 | 759 | 770 | 755 | 756 | 529,000 |
2015/07/06 | 762 | 770 | 751 | 757 | 405,000 |
2015/07/03 | 777 | 777 | 765 | 772 | 262,000 |
2015/07/02 | 779 | 783 | 776 | 777 | 242,000 |
2015/07/01 | 775 | 784 | 771 | 771 | 387,000 |
2015/06/30 | 764 | 777 | 762 | 775 | 380,000 |
2015/06/29 | 755 | 774 | 755 | 767 | 399,000 |
2015/06/26 | 776 | 776 | 764 | 775 | 308,000 |
2015/06/25 | 792 | 793 | 774 | 775 | 365,000 |
2015/06/24 | 789 | 799 | 787 | 794 | 635,000 |
2015/06/23 | 766 | 787 | 762 | 787 | 885,000 |
2015/06/22 | 766 | 775 | 755 | 758 | 471,000 |
2015/06/19 | 747 | 768 | 747 | 763 | 624,000 |
2015/06/18 | 754 | 755 | 742 | 742 | 369,000 |
2015/06/17 | 771 | 771 | 755 | 756 | 739,000 |
2015/06/16 | 756 | 768 | 750 | 751 | 644,000 |
2015/06/15 | 740 | 746 | 735 | 745 | 390,000 |
2015/06/12 | 750 | 751 | 742 | 745 | 577,000 |
2015/06/11 | 759 | 762 | 749 | 751 | 390,000 |
2015/06/10 | 757 | 759 | 746 | 751 | 656,000 |
2015/06/09 | 750 | 758 | 745 | 751 | 804,000 |
2015/06/08 | 758 | 761 | 750 | 754 | 474,000 |
2015/06/05 | 750 | 759 | 746 | 759 | 524,000 |
2015/06/04 | 763 | 765 | 752 | 759 | 578,000 |
2015/06/03 | 755 | 765 | 749 | 763 | 511,000 |
2015/06/02 | 761 | 766 | 749 | 764 | 708,000 |
2015/06/01 | 762 | 763 | 753 | 762 | 678,000 |
2015/05/29 | 765 | 778 | 765 | 772 | 560,000 |
2015/05/28 | 786 | 787 | 776 | 777 | 311,000 |
2015/05/27 | 780 | 793 | 772 | 781 | 716,000 |
2015/05/26 | 770 | 777 | 766 | 770 | 318,000 |
2015/05/25 | 785 | 793 | 768 | 773 | 300,000 |
2015/05/22 | 765 | 781 | 765 | 781 | 376,000 |
2015/05/21 | 775 | 776 | 767 | 769 | 348,000 |
2015/05/20 | 782 | 786 | 776 | 781 | 451,000 |
2015/05/19 | 779 | 788 | 776 | 782 | 468,000 |
2015/05/18 | 772 | 778 | 770 | 776 | 257,000 |
2015/05/15 | 746 | 768 | 746 | 768 | 402,000 |
2015/05/14 | 746 | 749 | 739 | 746 | 327,000 |
2015/05/13 | 740 | 749 | 734 | 748 | 341,000 |
2015/05/12 | 753 | 758 | 745 | 747 | 303,000 |
2015/05/11 | 756 | 766 | 752 | 758 | 424,000 |
2015/05/08 | 752 | 762 | 731 | 741 | 1,123,000 |
2015/05/07 | 753 | 784 | 747 | 750 | 1,001,000 |
2015/05/01 | 751 | 760 | 744 | 748 | 368,000 |
2015/04/30 | 766 | 775 | 754 | 758 | 1,095,000 |
2015/04/28 | 771 | 780 | 770 | 774 | 801,000 |
2015/04/27 | 760 | 770 | 757 | 769 | 357,000 |
2015/04/24 | 754 | 765 | 746 | 763 | 659,000 |
2015/04/23 | 748 | 761 | 748 | 756 | 535,000 |
2015/04/22 | 763 | 764 | 737 | 748 | 1,042,000 |
2015/04/21 | 768 | 772 | 756 | 760 | 995,000 |
2015/04/20 | 781 | 785 | 768 | 773 | 441,000 |
2015/04/17 | 796 | 803 | 780 | 781 | 565,000 |
2015/04/16 | 798 | 806 | 793 | 801 | 570,000 |
2015/04/15 | 788 | 805 | 784 | 802 | 448,000 |
2015/04/14 | 781 | 803 | 781 | 803 | 265,000 |
2015/04/13 | 789 | 792 | 777 | 783 | 347,000 |
2015/04/10 | 797 | 797 | 777 | 790 | 578,000 |
2015/04/09 | 802 | 810 | 798 | 799 | 410,000 |
2015/04/08 | 801 | 812 | 798 | 808 | 622,000 |
2015/04/07 | 814 | 826 | 797 | 800 | 614,000 |
2015/04/06 | 802 | 813 | 801 | 812 | 391,000 |
2015/04/03 | 800 | 811 | 800 | 810 | 511,000 |
2015/04/02 | 790 | 811 | 790 | 797 | 1,372,000 |
2015/04/01 | 773 | 794 | 772 | 789 | 972,000 |
2015/03/31 | 786 | 798 | 776 | 780 | 689,000 |
2015/03/30 | 770 | 794 | 770 | 786 | 856,000 |
2015/03/27 | 791 | 797 | 768 | 782 | 918,000 |
2015/03/26 | 792 | 811 | 778 | 781 | 1,037,000 |
2015/03/25 | 839 | 844 | 805 | 807 | 1,030,000 |
2015/03/24 | 826 | 851 | 824 | 839 | 1,129,000 |
2015/03/23 | 790 | 826 | 790 | 818 | 1,070,000 |
2015/03/20 | 786 | 796 | 786 | 790 | 572,000 |
2015/03/19 | 773 | 796 | 771 | 791 | 873,000 |
2015/03/18 | 759 | 778 | 759 | 775 | 258,000 |
2015/03/17 | 757 | 777 | 752 | 763 | 772,000 |
2015/03/16 | 762 | 762 | 738 | 744 | 669,000 |
2015/03/13 | 780 | 788 | 769 | 774 | 848,000 |
2015/03/12 | 749 | 762 | 743 | 756 | 809,000 |
2015/03/11 | 740 | 747 | 737 | 743 | 563,000 |
2015/03/10 | 741 | 756 | 738 | 743 | 625,000 |
2015/03/09 | 740 | 747 | 735 | 741 | 456,000 |
2015/03/06 | 740 | 752 | 732 | 748 | 681,000 |
2015/03/05 | 720 | 734 | 716 | 728 | 554,000 |
2015/03/04 | 713 | 730 | 713 | 722 | 973,000 |
2015/03/03 | 703 | 717 | 703 | 713 | 693,000 |
2015/03/02 | 699 | 709 | 698 | 703 | 659,000 |
2015/02/27 | 689 | 693 | 676 | 691 | 753,000 |
2015/02/26 | 698 | 700 | 686 | 695 | 505,000 |
2015/02/25 | 707 | 710 | 693 | 695 | 298,000 |
2015/02/24 | 706 | 711 | 700 | 705 | 343,000 |
2015/02/23 | 693 | 706 | 693 | 704 | 309,000 |
2015/02/20 | 700 | 700 | 690 | 693 | 262,000 |
2015/02/19 | 690 | 706 | 690 | 702 | 472,000 |
2015/02/18 | 675 | 691 | 675 | 687 | 402,000 |
2015/02/17 | 683 | 683 | 670 | 676 | 511,000 |
2015/02/16 | 689 | 696 | 684 | 692 | 320,000 |
2015/02/13 | 697 | 697 | 679 | 681 | 488,000 |
2015/02/12 | 676 | 694 | 671 | 687 | 452,000 |
2015/02/10 | 670 | 678 | 662 | 668 | 284,000 |
2015/02/09 | 669 | 672 | 661 | 666 | 301,000 |
2015/02/06 | 656 | 670 | 656 | 662 | 416,000 |
2015/02/05 | 661 | 667 | 649 | 654 | 812,000 |
2015/02/04 | 682 | 689 | 662 | 677 | 859,000 |
2015/02/03 | 705 | 712 | 682 | 685 | 645,000 |
2015/02/02 | 694 | 710 | 694 | 705 | 847,000 |
2015/01/30 | 696 | 700 | 675 | 684 | 593,000 |
2015/01/29 | 696 | 707 | 678 | 686 | 912,000 |
2015/01/28 | 683 | 701 | 682 | 697 | 1,152,000 |
2015/01/27 | 668 | 683 | 667 | 680 | 912,000 |
2015/01/26 | 655 | 668 | 648 | 660 | 838,000 |
2015/01/23 | 633 | 655 | 633 | 653 | 1,154,000 |
2015/01/22 | 632 | 633 | 621 | 626 | 678,000 |
2015/01/21 | 637 | 643 | 632 | 639 | 389,000 |
2015/01/20 | 625 | 641 | 625 | 637 | 1,025,000 |
2015/01/19 | 621 | 646 | 612 | 619 | 1,589,000 |
2015/01/16 | 592 | 596 | 575 | 591 | 535,000 |
2015/01/15 | 595 | 602 | 585 | 601 | 402,000 |
2015/01/14 | 588 | 596 | 580 | 583 | 295,000 |
2015/01/13 | 579 | 593 | 575 | 593 | 202,000 |
2015/01/09 | 587 | 590 | 583 | 587 | 387,000 |
2015/01/08 | 580 | 591 | 577 | 589 | 259,000 |
2015/01/07 | 566 | 581 | 558 | 575 | 598,000 |
2015/01/06 | 603 | 606 | 574 | 575 | 577,000 |
2015/01/05 | 598 | 616 | 595 | 611 | 507,000 |