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 |
---|---|---|---|---|---|
2016/12/30 | 786 | 792 | 785 | 789 | 183,800 |
2016/12/29 | 800 | 800 | 791 | 794 | 317,100 |
2016/12/28 | 789 | 801 | 786 | 800 | 268,600 |
2016/12/27 | 790 | 794 | 782 | 787 | 385,600 |
2016/12/26 | 801 | 801 | 788 | 793 | 447,300 |
2016/12/22 | 807 | 808 | 799 | 805 | 287,900 |
2016/12/21 | 796 | 813 | 794 | 809 | 551,300 |
2016/12/20 | 806 | 808 | 788 | 806 | 649,600 |
2016/12/19 | 804 | 819 | 804 | 813 | 339,700 |
2016/12/16 | 818 | 819 | 802 | 810 | 589,200 |
2016/12/15 | 810 | 823 | 808 | 815 | 509,000 |
2016/12/14 | 825 | 825 | 811 | 817 | 402,900 |
2016/12/13 | 817 | 837 | 815 | 831 | 448,900 |
2016/12/12 | 814 | 825 | 810 | 819 | 671,600 |
2016/12/09 | 814 | 819 | 807 | 819 | 368,200 |
2016/12/08 | 810 | 819 | 807 | 819 | 464,200 |
2016/12/07 | 803 | 809 | 800 | 807 | 272,300 |
2016/12/06 | 799 | 804 | 796 | 797 | 378,500 |
2016/12/05 | 802 | 802 | 789 | 789 | 422,400 |
2016/12/02 | 799 | 809 | 795 | 807 | 414,200 |
2016/12/01 | 813 | 816 | 804 | 808 | 605,600 |
2016/11/30 | 805 | 809 | 796 | 808 | 554,100 |
2016/11/29 | 800 | 805 | 794 | 805 | 472,900 |
2016/11/28 | 794 | 804 | 790 | 803 | 486,800 |
2016/11/25 | 789 | 798 | 784 | 794 | 595,700 |
2016/11/24 | 805 | 805 | 789 | 791 | 300,600 |
2016/11/22 | 796 | 799 | 788 | 799 | 550,400 |
2016/11/21 | 795 | 808 | 793 | 798 | 541,700 |
2016/11/18 | 794 | 797 | 785 | 796 | 378,400 |
2016/11/17 | 782 | 797 | 776 | 789 | 401,700 |
2016/11/16 | 777 | 781 | 769 | 781 | 360,900 |
2016/11/15 | 782 | 793 | 768 | 770 | 254,300 |
2016/11/14 | 767 | 781 | 766 | 781 | 553,200 |
2016/11/11 | 771 | 777 | 758 | 759 | 353,700 |
2016/11/10 | 758 | 774 | 757 | 768 | 942,800 |
2016/11/09 | 779 | 790 | 719 | 731 | 1,249,500 |
2016/11/08 | 755 | 755 | 727 | 731 | 609,900 |
2016/11/07 | 760 | 769 | 746 | 750 | 804,600 |
2016/11/04 | 750 | 757 | 744 | 751 | 987,600 |
2016/11/02 | 744 | 760 | 742 | 753 | 988,100 |
2016/11/01 | 733 | 748 | 728 | 741 | 727,900 |
2016/10/31 | 730 | 735 | 678 | 726 | 487,300 |
2016/10/28 | 734 | 735 | 727 | 729 | 359,600 |
2016/10/27 | 730 | 733 | 726 | 729 | 321,700 |
2016/10/26 | 718 | 728 | 717 | 727 | 295,500 |
2016/10/25 | 720 | 729 | 718 | 721 | 222,100 |
2016/10/24 | 719 | 723 | 715 | 721 | 208,000 |
2016/10/21 | 720 | 723 | 717 | 720 | 217,800 |
2016/10/20 | 718 | 723 | 715 | 722 | 181,600 |
2016/10/19 | 720 | 722 | 718 | 720 | 128,100 |
2016/10/18 | 707 | 725 | 701 | 720 | 389,900 |
2016/10/17 | 710 | 716 | 707 | 708 | 199,700 |
2016/10/14 | 699 | 708 | 699 | 708 | 248,100 |
2016/10/13 | 694 | 697 | 686 | 697 | 347,300 |
2016/10/12 | 696 | 704 | 692 | 695 | 212,600 |
2016/10/11 | 715 | 715 | 692 | 701 | 513,600 |
2016/10/07 | 718 | 723 | 714 | 719 | 295,800 |
2016/10/06 | 719 | 722 | 711 | 719 | 530,200 |
2016/10/05 | 707 | 726 | 707 | 724 | 635,900 |
2016/10/04 | 697 | 706 | 693 | 703 | 374,800 |
2016/10/03 | 700 | 709 | 693 | 696 | 350,300 |
2016/09/30 | 687 | 704 | 684 | 702 | 384,700 |
2016/09/29 | 707 | 707 | 693 | 699 | 405,300 |
2016/09/28 | 710 | 714 | 701 | 706 | 518,800 |
2016/09/27 | 706 | 717 | 696 | 717 | 373,000 |
2016/09/26 | 711 | 716 | 709 | 710 | 340,900 |
2016/09/23 | 700 | 714 | 693 | 708 | 502,800 |
2016/09/21 | 682 | 701 | 674 | 701 | 445,300 |
2016/09/20 | 663 | 685 | 661 | 681 | 469,200 |
2016/09/16 | 663 | 667 | 660 | 667 | 193,900 |
2016/09/15 | 662 | 663 | 657 | 660 | 176,700 |
2016/09/14 | 658 | 665 | 654 | 663 | 206,100 |
2016/09/13 | 669 | 669 | 660 | 661 | 246,500 |
2016/09/12 | 657 | 672 | 653 | 667 | 409,600 |
2016/09/09 | 678 | 679 | 663 | 663 | 538,900 |
2016/09/08 | 665 | 677 | 662 | 673 | 385,600 |
2016/09/07 | 662 | 664 | 657 | 664 | 229,300 |
2016/09/06 | 660 | 668 | 656 | 660 | 216,400 |
2016/09/05 | 653 | 662 | 651 | 657 | 288,400 |
2016/09/02 | 636 | 649 | 633 | 647 | 362,700 |
2016/09/01 | 624 | 640 | 615 | 638 | 313,000 |
2016/08/31 | 624 | 626 | 620 | 626 | 147,600 |
2016/08/30 | 618 | 627 | 617 | 622 | 97,700 |
2016/08/29 | 630 | 632 | 619 | 621 | 167,500 |
2016/08/26 | 631 | 631 | 616 | 621 | 287,100 |
2016/08/25 | 647 | 647 | 631 | 637 | 298,700 |
2016/08/24 | 633 | 648 | 627 | 635 | 516,400 |
2016/08/23 | 606 | 613 | 602 | 609 | 141,500 |
2016/08/22 | 603 | 614 | 603 | 613 | 191,700 |
2016/08/19 | 595 | 600 | 591 | 598 | 258,500 |
2016/08/18 | 599 | 604 | 595 | 597 | 171,800 |
2016/08/17 | 601 | 609 | 595 | 609 | 286,700 |
2016/08/16 | 617 | 618 | 601 | 603 | 280,900 |
2016/08/15 | 620 | 622 | 616 | 618 | 126,500 |
2016/08/12 | 627 | 627 | 616 | 623 | 300,200 |
2016/08/10 | 625 | 627 | 616 | 624 | 277,900 |
2016/08/09 | 629 | 632 | 618 | 630 | 325,400 |
2016/08/08 | 627 | 630 | 624 | 629 | 246,200 |
2016/08/05 | 642 | 642 | 618 | 624 | 322,700 |
2016/08/04 | 626 | 652 | 622 | 642 | 900,100 |
2016/08/03 | 622 | 626 | 610 | 615 | 283,900 |
2016/08/02 | 632 | 637 | 625 | 627 | 155,200 |
2016/08/01 | 636 | 642 | 631 | 636 | 258,900 |
2016/07/29 | 636 | 647 | 632 | 646 | 277,000 |
2016/07/28 | 641 | 643 | 630 | 638 | 262,800 |
2016/07/27 | 648 | 650 | 636 | 641 | 286,300 |
2016/07/26 | 653 | 653 | 640 | 642 | 272,700 |
2016/07/25 | 653 | 656 | 645 | 649 | 352,700 |
2016/07/22 | 634 | 648 | 634 | 643 | 391,600 |
2016/07/21 | 641 | 645 | 635 | 643 | 371,600 |
2016/07/20 | 637 | 640 | 633 | 638 | 395,400 |
2016/07/19 | 635 | 642 | 631 | 641 | 395,400 |
2016/07/15 | 612 | 631 | 612 | 626 | 548,000 |
2016/07/14 | 615 | 623 | 609 | 611 | 875,100 |
2016/07/13 | 633 | 635 | 618 | 624 | 680,200 |
2016/07/12 | 635 | 640 | 627 | 629 | 350,400 |
2016/07/11 | 627 | 634 | 620 | 627 | 379,700 |
2016/07/08 | 630 | 632 | 616 | 617 | 240,600 |
2016/07/07 | 628 | 635 | 620 | 631 | 432,600 |
2016/07/06 | 634 | 641 | 629 | 634 | 558,800 |
2016/07/05 | 638 | 646 | 631 | 644 | 539,300 |
2016/07/04 | 623 | 635 | 621 | 628 | 345,200 |
2016/07/01 | 619 | 623 | 611 | 615 | 132,800 |
2016/06/30 | 622 | 627 | 605 | 615 | 313,900 |
2016/06/29 | 616 | 626 | 608 | 614 | 250,700 |
2016/06/28 | 593 | 609 | 581 | 606 | 415,200 |
2016/06/27 | 592 | 602 | 588 | 595 | 335,200 |
2016/06/24 | 629 | 631 | 584 | 592 | 380,000 |
2016/06/23 | 625 | 630 | 620 | 627 | 274,600 |
2016/06/22 | 638 | 640 | 628 | 631 | 433,800 |
2016/06/21 | 630 | 641 | 627 | 639 | 279,600 |
2016/06/20 | 623 | 635 | 621 | 631 | 361,400 |
2016/06/17 | 613 | 618 | 609 | 610 | 348,200 |
2016/06/16 | 619 | 623 | 602 | 604 | 407,000 |
2016/06/15 | 607 | 622 | 603 | 619 | 340,100 |
2016/06/14 | 622 | 622 | 598 | 604 | 537,700 |
2016/06/13 | 625 | 632 | 622 | 622 | 337,500 |
2016/06/10 | 645 | 646 | 625 | 632 | 337,900 |
2016/06/09 | 638 | 643 | 628 | 635 | 311,900 |
2016/06/08 | 632 | 644 | 628 | 644 | 381,400 |
2016/06/07 | 624 | 629 | 623 | 626 | 248,500 |
2016/06/06 | 625 | 629 | 614 | 627 | 297,900 |
2016/06/03 | 641 | 648 | 628 | 631 | 355,800 |
2016/06/02 | 640 | 644 | 627 | 632 | 368,800 |
2016/06/01 | 659 | 662 | 644 | 646 | 305,100 |
2016/05/31 | 646 | 660 | 645 | 660 | 481,400 |
2016/05/30 | 641 | 645 | 636 | 642 | 202,200 |
2016/05/27 | 636 | 644 | 636 | 641 | 318,300 |
2016/05/26 | 649 | 649 | 631 | 635 | 774,300 |
2016/05/25 | 653 | 655 | 645 | 647 | 319,900 |
2016/05/24 | 655 | 657 | 645 | 648 | 290,400 |
2016/05/23 | 655 | 662 | 646 | 659 | 457,400 |
2016/05/20 | 676 | 678 | 655 | 659 | 526,100 |
2016/05/19 | 676 | 689 | 668 | 674 | 664,700 |
2016/05/18 | 658 | 673 | 656 | 670 | 845,300 |
2016/05/17 | 661 | 664 | 645 | 650 | 519,000 |
2016/05/16 | 690 | 690 | 652 | 657 | 798,600 |
2016/05/13 | 680 | 707 | 657 | 701 | 567,100 |
2016/05/12 | 684 | 689 | 679 | 687 | 250,900 |
2016/05/11 | 696 | 700 | 682 | 689 | 333,300 |
2016/05/10 | 675 | 693 | 675 | 686 | 353,700 |
2016/05/09 | 690 | 693 | 673 | 679 | 334,500 |
2016/05/06 | 695 | 702 | 678 | 681 | 432,000 |
2016/05/02 | 680 | 693 | 680 | 690 | 472,400 |
2016/04/28 | 722 | 736 | 704 | 705 | 488,900 |
2016/04/27 | 715 | 722 | 709 | 714 | 233,300 |
2016/04/26 | 711 | 714 | 703 | 710 | 412,600 |
2016/04/25 | 725 | 725 | 712 | 717 | 398,800 |
2016/04/22 | 700 | 720 | 700 | 719 | 369,500 |
2016/04/21 | 708 | 713 | 699 | 710 | 738,900 |
2016/04/20 | 713 | 717 | 699 | 706 | 416,400 |
2016/04/19 | 717 | 720 | 706 | 714 | 416,300 |
2016/04/18 | 689 | 695 | 681 | 693 | 496,400 |
2016/04/15 | 706 | 714 | 701 | 708 | 269,800 |
2016/04/14 | 694 | 712 | 691 | 711 | 714,600 |
2016/04/13 | 673 | 684 | 667 | 683 | 365,500 |
2016/04/12 | 674 | 679 | 666 | 673 | 590,600 |
2016/04/11 | 657 | 670 | 648 | 668 | 471,600 |
2016/04/08 | 630 | 655 | 619 | 648 | 699,100 |
2016/04/07 | 630 | 643 | 622 | 640 | 577,000 |
2016/04/06 | 629 | 641 | 628 | 633 | 489,900 |
2016/04/05 | 661 | 670 | 637 | 639 | 561,200 |
2016/04/04 | 661 | 679 | 657 | 671 | 382,700 |
2016/04/01 | 680 | 682 | 655 | 666 | 642,800 |
2016/03/31 | 691 | 696 | 684 | 686 | 436,000 |
2016/03/30 | 706 | 706 | 689 | 691 | 259,000 |
2016/03/29 | 702 | 710 | 699 | 705 | 259,000 |
2016/03/28 | 700 | 708 | 693 | 708 | 338,000 |
2016/03/25 | 701 | 702 | 687 | 696 | 215,000 |
2016/03/24 | 689 | 700 | 685 | 692 | 297,000 |
2016/03/23 | 677 | 691 | 676 | 689 | 400,000 |
2016/03/22 | 678 | 690 | 676 | 680 | 394,000 |
2016/03/18 | 694 | 694 | 678 | 682 | 544,000 |
2016/03/17 | 708 | 709 | 696 | 701 | 320,000 |
2016/03/16 | 699 | 710 | 699 | 704 | 323,000 |
2016/03/15 | 712 | 723 | 710 | 712 | 219,000 |
2016/03/14 | 707 | 723 | 702 | 716 | 305,000 |
2016/03/11 | 680 | 696 | 679 | 693 | 565,000 |
2016/03/10 | 682 | 693 | 681 | 690 | 435,000 |
2016/03/09 | 696 | 704 | 687 | 689 | 491,000 |
2016/03/08 | 711 | 724 | 690 | 705 | 295,000 |
2016/03/07 | 731 | 731 | 717 | 719 | 255,000 |
2016/03/04 | 719 | 732 | 713 | 730 | 260,000 |
2016/03/03 | 706 | 721 | 706 | 721 | 385,000 |
2016/03/02 | 696 | 712 | 685 | 706 | 325,000 |
2016/03/01 | 668 | 678 | 657 | 676 | 467,000 |
2016/02/29 | 703 | 705 | 675 | 675 | 432,000 |
2016/02/26 | 710 | 718 | 697 | 699 | 324,000 |
2016/02/25 | 695 | 713 | 695 | 713 | 187,000 |
2016/02/24 | 691 | 708 | 685 | 693 | 328,000 |
2016/02/23 | 710 | 715 | 693 | 697 | 225,000 |
2016/02/22 | 702 | 715 | 702 | 711 | 219,000 |
2016/02/19 | 701 | 709 | 691 | 699 | 212,000 |
2016/02/18 | 721 | 724 | 712 | 712 | 372,000 |
2016/02/17 | 700 | 714 | 693 | 706 | 276,000 |
2016/02/16 | 713 | 728 | 702 | 702 | 659,000 |
2016/02/15 | 705 | 729 | 698 | 723 | 450,000 |
2016/02/12 | 690 | 709 | 677 | 690 | 801,000 |
2016/02/10 | 744 | 748 | 706 | 713 | 461,000 |
2016/02/09 | 769 | 770 | 738 | 743 | 414,000 |
2016/02/08 | 756 | 785 | 756 | 777 | 554,000 |
2016/02/05 | 752 | 777 | 746 | 775 | 669,000 |
2016/02/04 | 754 | 769 | 747 | 752 | 546,000 |
2016/02/03 | 748 | 756 | 728 | 750 | 581,000 |
2016/02/02 | 783 | 790 | 774 | 778 | 331,000 |
2016/02/01 | 782 | 786 | 769 | 783 | 636,000 |
2016/01/29 | 755 | 771 | 746 | 767 | 249,000 |
2016/01/28 | 742 | 763 | 737 | 752 | 448,000 |
2016/01/27 | 727 | 746 | 721 | 744 | 573,000 |
2016/01/26 | 719 | 721 | 704 | 706 | 526,000 |
2016/01/25 | 742 | 750 | 710 | 714 | 700,000 |
2016/01/22 | 715 | 733 | 707 | 733 | 942,000 |
2016/01/21 | 723 | 729 | 693 | 698 | 793,000 |
2016/01/20 | 745 | 753 | 736 | 738 | 656,000 |
2016/01/19 | 742 | 747 | 733 | 737 | 250,000 |
2016/01/18 | 739 | 748 | 734 | 742 | 340,000 |
2016/01/15 | 758 | 764 | 745 | 753 | 327,000 |
2016/01/14 | 752 | 759 | 742 | 756 | 494,000 |
2016/01/13 | 762 | 771 | 755 | 767 | 333,000 |
2016/01/12 | 757 | 765 | 745 | 747 | 357,000 |
2016/01/08 | 774 | 779 | 761 | 767 | 286,000 |
2016/01/07 | 794 | 796 | 780 | 780 | 228,000 |
2016/01/06 | 805 | 808 | 791 | 795 | 156,000 |
2016/01/05 | 792 | 811 | 792 | 807 | 275,000 |
2016/01/04 | 806 | 817 | 794 | 799 | 249,000 |