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 |
---|---|---|---|---|---|
2017/12/29 | 812 | 817 | 808 | 814 | 173,200 |
2017/12/28 | 818 | 819 | 813 | 815 | 174,100 |
2017/12/27 | 816 | 817 | 808 | 816 | 144,200 |
2017/12/26 | 813 | 816 | 810 | 814 | 220,500 |
2017/12/25 | 820 | 821 | 809 | 811 | 180,700 |
2017/12/22 | 800 | 818 | 799 | 813 | 572,100 |
2017/12/21 | 785 | 793 | 783 | 792 | 228,500 |
2017/12/20 | 779 | 787 | 778 | 783 | 266,800 |
2017/12/19 | 788 | 788 | 778 | 779 | 412,600 |
2017/12/18 | 796 | 797 | 786 | 788 | 329,500 |
2017/12/15 | 782 | 801 | 774 | 797 | 774,300 |
2017/12/14 | 791 | 793 | 773 | 783 | 1,250,900 |
2017/12/13 | 804 | 834 | 801 | 805 | 760,400 |
2017/12/12 | 826 | 836 | 825 | 834 | 298,900 |
2017/12/11 | 846 | 848 | 827 | 835 | 264,000 |
2017/12/08 | 827 | 847 | 826 | 845 | 876,500 |
2017/12/07 | 799 | 829 | 799 | 828 | 825,000 |
2017/12/06 | 812 | 812 | 797 | 799 | 387,700 |
2017/12/05 | 792 | 817 | 792 | 816 | 700,000 |
2017/12/04 | 802 | 809 | 794 | 794 | 270,200 |
2017/12/01 | 806 | 808 | 798 | 802 | 468,400 |
2017/11/30 | 793 | 804 | 785 | 802 | 474,100 |
2017/11/29 | 784 | 789 | 776 | 787 | 472,900 |
2017/11/28 | 775 | 787 | 775 | 781 | 684,200 |
2017/11/27 | 763 | 776 | 759 | 774 | 644,700 |
2017/11/24 | 755 | 757 | 747 | 752 | 485,600 |
2017/11/22 | 750 | 759 | 742 | 754 | 684,000 |
2017/11/21 | 762 | 762 | 754 | 756 | 518,600 |
2017/11/20 | 749 | 762 | 746 | 759 | 322,400 |
2017/11/17 | 766 | 767 | 756 | 758 | 703,300 |
2017/11/16 | 745 | 759 | 743 | 754 | 529,800 |
2017/11/15 | 750 | 750 | 735 | 741 | 756,000 |
2017/11/14 | 761 | 763 | 750 | 750 | 449,900 |
2017/11/13 | 735 | 766 | 735 | 762 | 743,900 |
2017/11/10 | 774 | 788 | 769 | 780 | 951,900 |
2017/11/09 | 806 | 806 | 785 | 789 | 598,900 |
2017/11/08 | 801 | 803 | 797 | 800 | 396,800 |
2017/11/07 | 801 | 806 | 797 | 804 | 525,600 |
2017/11/06 | 812 | 812 | 799 | 801 | 410,300 |
2017/11/02 | 821 | 821 | 812 | 813 | 420,000 |
2017/11/01 | 826 | 832 | 820 | 823 | 759,700 |
2017/10/31 | 810 | 821 | 808 | 819 | 546,200 |
2017/10/30 | 810 | 810 | 800 | 806 | 1,903,300 |
2017/10/27 | 813 | 817 | 808 | 811 | 668,800 |
2017/10/26 | 811 | 814 | 805 | 810 | 539,600 |
2017/10/25 | 825 | 834 | 814 | 815 | 745,600 |
2017/10/24 | 808 | 816 | 804 | 815 | 559,400 |
2017/10/23 | 808 | 815 | 804 | 811 | 419,000 |
2017/10/20 | 809 | 811 | 801 | 802 | 380,000 |
2017/10/19 | 815 | 817 | 810 | 811 | 298,700 |
2017/10/18 | 823 | 828 | 815 | 816 | 412,200 |
2017/10/17 | 823 | 824 | 813 | 819 | 432,900 |
2017/10/16 | 823 | 834 | 819 | 819 | 759,800 |
2017/10/13 | 814 | 827 | 814 | 821 | 660,200 |
2017/10/12 | 811 | 826 | 810 | 814 | 570,700 |
2017/10/11 | 808 | 818 | 805 | 807 | 540,900 |
2017/10/10 | 805 | 810 | 804 | 807 | 470,700 |
2017/10/06 | 795 | 807 | 795 | 804 | 457,600 |
2017/10/05 | 808 | 808 | 792 | 794 | 539,500 |
2017/10/04 | 808 | 814 | 806 | 810 | 492,000 |
2017/10/03 | 804 | 812 | 802 | 812 | 533,300 |
2017/10/02 | 802 | 807 | 794 | 801 | 429,000 |
2017/09/29 | 806 | 807 | 795 | 802 | 483,300 |
2017/09/28 | 792 | 807 | 784 | 806 | 532,100 |
2017/09/27 | 789 | 794 | 781 | 792 | 358,000 |
2017/09/26 | 797 | 801 | 795 | 801 | 242,700 |
2017/09/25 | 798 | 800 | 793 | 798 | 265,400 |
2017/09/22 | 793 | 798 | 787 | 790 | 316,800 |
2017/09/21 | 792 | 799 | 790 | 791 | 331,000 |
2017/09/20 | 794 | 801 | 788 | 792 | 350,500 |
2017/09/19 | 799 | 809 | 792 | 804 | 649,700 |
2017/09/15 | 780 | 793 | 780 | 792 | 547,900 |
2017/09/14 | 785 | 795 | 784 | 786 | 446,600 |
2017/09/13 | 783 | 789 | 778 | 787 | 289,400 |
2017/09/12 | 786 | 788 | 783 | 785 | 454,100 |
2017/09/11 | 788 | 789 | 778 | 778 | 436,200 |
2017/09/08 | 773 | 785 | 772 | 779 | 458,000 |
2017/09/07 | 772 | 783 | 772 | 777 | 465,000 |
2017/09/06 | 760 | 776 | 759 | 769 | 494,700 |
2017/09/05 | 781 | 781 | 762 | 762 | 220,300 |
2017/09/04 | 785 | 786 | 769 | 778 | 508,500 |
2017/09/01 | 786 | 791 | 782 | 790 | 321,300 |
2017/08/31 | 780 | 800 | 776 | 795 | 706,600 |
2017/08/30 | 783 | 788 | 780 | 784 | 521,200 |
2017/08/29 | 784 | 795 | 782 | 785 | 368,500 |
2017/08/28 | 781 | 795 | 780 | 792 | 675,100 |
2017/08/25 | 763 | 779 | 749 | 778 | 951,300 |
2017/08/24 | 735 | 741 | 732 | 733 | 441,900 |
2017/08/23 | 748 | 758 | 741 | 744 | 384,300 |
2017/08/22 | 730 | 748 | 730 | 746 | 442,400 |
2017/08/21 | 735 | 740 | 732 | 737 | 287,900 |
2017/08/18 | 726 | 742 | 726 | 739 | 435,500 |
2017/08/17 | 739 | 744 | 736 | 737 | 318,100 |
2017/08/16 | 741 | 752 | 741 | 745 | 498,700 |
2017/08/15 | 751 | 764 | 737 | 737 | 931,900 |
2017/08/14 | 744 | 756 | 739 | 749 | 752,300 |
2017/08/10 | 742 | 784 | 742 | 754 | 1,420,700 |
2017/08/09 | 740 | 744 | 725 | 743 | 453,800 |
2017/08/08 | 747 | 754 | 741 | 743 | 207,100 |
2017/08/07 | 743 | 747 | 740 | 744 | 289,800 |
2017/08/04 | 738 | 742 | 731 | 740 | 455,700 |
2017/08/03 | 733 | 747 | 724 | 746 | 426,800 |
2017/08/02 | 750 | 751 | 739 | 739 | 501,200 |
2017/08/01 | 750 | 761 | 750 | 754 | 673,300 |
2017/07/31 | 743 | 753 | 738 | 751 | 960,300 |
2017/07/28 | 735 | 741 | 731 | 740 | 365,400 |
2017/07/27 | 726 | 740 | 726 | 734 | 460,200 |
2017/07/26 | 725 | 731 | 722 | 722 | 450,400 |
2017/07/25 | 729 | 730 | 721 | 722 | 458,900 |
2017/07/24 | 722 | 730 | 722 | 729 | 432,500 |
2017/07/21 | 736 | 737 | 726 | 728 | 321,000 |
2017/07/20 | 738 | 741 | 731 | 735 | 433,500 |
2017/07/19 | 740 | 743 | 736 | 737 | 323,600 |
2017/07/18 | 741 | 741 | 732 | 740 | 314,600 |
2017/07/14 | 742 | 748 | 741 | 742 | 525,300 |
2017/07/13 | 744 | 746 | 738 | 740 | 291,700 |
2017/07/12 | 737 | 746 | 736 | 745 | 518,300 |
2017/07/11 | 738 | 740 | 732 | 739 | 312,900 |
2017/07/10 | 740 | 744 | 733 | 738 | 300,900 |
2017/07/07 | 731 | 738 | 731 | 738 | 407,400 |
2017/07/06 | 727 | 738 | 724 | 736 | 444,600 |
2017/07/05 | 735 | 736 | 727 | 732 | 426,500 |
2017/07/04 | 735 | 740 | 729 | 734 | 458,300 |
2017/07/03 | 724 | 730 | 719 | 728 | 533,100 |
2017/06/30 | 724 | 732 | 722 | 730 | 552,200 |
2017/06/29 | 719 | 730 | 719 | 730 | 653,900 |
2017/06/28 | 713 | 718 | 713 | 713 | 415,700 |
2017/06/27 | 705 | 714 | 705 | 710 | 478,800 |
2017/06/26 | 707 | 708 | 700 | 702 | 243,400 |
2017/06/23 | 701 | 706 | 698 | 704 | 405,600 |
2017/06/22 | 706 | 706 | 698 | 700 | 348,700 |
2017/06/21 | 705 | 711 | 699 | 706 | 480,900 |
2017/06/20 | 703 | 709 | 699 | 705 | 370,600 |
2017/06/19 | 703 | 707 | 701 | 701 | 311,900 |
2017/06/16 | 699 | 704 | 696 | 701 | 652,000 |
2017/06/15 | 700 | 705 | 696 | 697 | 567,500 |
2017/06/14 | 693 | 708 | 692 | 707 | 724,100 |
2017/06/13 | 684 | 691 | 682 | 688 | 452,700 |
2017/06/12 | 683 | 688 | 681 | 684 | 322,400 |
2017/06/09 | 690 | 690 | 682 | 686 | 375,100 |
2017/06/08 | 697 | 699 | 682 | 687 | 658,400 |
2017/06/07 | 692 | 696 | 687 | 694 | 465,000 |
2017/06/06 | 701 | 703 | 692 | 692 | 444,400 |
2017/06/05 | 704 | 704 | 692 | 699 | 633,900 |
2017/06/02 | 695 | 701 | 690 | 701 | 625,800 |
2017/06/01 | 694 | 703 | 690 | 694 | 733,400 |
2017/05/31 | 679 | 686 | 676 | 679 | 872,000 |
2017/05/30 | 668 | 675 | 667 | 673 | 518,000 |
2017/05/29 | 665 | 671 | 664 | 667 | 662,300 |
2017/05/26 | 665 | 671 | 657 | 661 | 813,500 |
2017/05/25 | 667 | 670 | 664 | 665 | 828,500 |
2017/05/24 | 681 | 683 | 668 | 670 | 1,226,500 |
2017/05/23 | 679 | 687 | 671 | 677 | 2,097,200 |
2017/05/22 | 656 | 658 | 645 | 649 | 1,160,600 |
2017/05/19 | 662 | 665 | 657 | 658 | 787,000 |
2017/05/18 | 661 | 665 | 647 | 662 | 832,400 |
2017/05/17 | 676 | 682 | 667 | 671 | 1,037,800 |
2017/05/16 | 692 | 694 | 685 | 690 | 701,900 |
2017/05/15 | 696 | 698 | 689 | 692 | 558,000 |
2017/05/12 | 691 | 694 | 674 | 693 | 1,318,700 |
2017/05/11 | 744 | 750 | 693 | 706 | 1,066,700 |
2017/05/10 | 746 | 752 | 744 | 751 | 331,900 |
2017/05/09 | 750 | 754 | 743 | 752 | 476,100 |
2017/05/08 | 743 | 760 | 738 | 758 | 488,100 |
2017/05/02 | 736 | 743 | 735 | 739 | 331,200 |
2017/05/01 | 724 | 736 | 718 | 734 | 240,300 |
2017/04/28 | 732 | 733 | 726 | 726 | 265,400 |
2017/04/27 | 731 | 733 | 721 | 730 | 232,000 |
2017/04/26 | 729 | 733 | 724 | 732 | 358,000 |
2017/04/25 | 716 | 724 | 712 | 721 | 362,900 |
2017/04/24 | 707 | 719 | 705 | 717 | 375,000 |
2017/04/21 | 695 | 703 | 691 | 702 | 345,500 |
2017/04/20 | 685 | 691 | 684 | 690 | 375,200 |
2017/04/19 | 698 | 698 | 685 | 686 | 556,200 |
2017/04/18 | 704 | 707 | 701 | 703 | 224,400 |
2017/04/17 | 687 | 696 | 687 | 695 | 263,300 |
2017/04/14 | 685 | 692 | 681 | 687 | 400,500 |
2017/04/13 | 685 | 689 | 681 | 688 | 426,800 |
2017/04/12 | 694 | 698 | 690 | 692 | 658,600 |
2017/04/11 | 701 | 704 | 696 | 704 | 396,900 |
2017/04/10 | 697 | 704 | 693 | 702 | 602,700 |
2017/04/07 | 696 | 707 | 695 | 701 | 604,400 |
2017/04/06 | 709 | 710 | 690 | 695 | 589,400 |
2017/04/05 | 718 | 719 | 709 | 712 | 533,300 |
2017/04/04 | 731 | 735 | 717 | 722 | 578,700 |
2017/04/03 | 727 | 736 | 724 | 731 | 527,700 |
2017/03/31 | 734 | 734 | 717 | 717 | 472,900 |
2017/03/30 | 742 | 744 | 725 | 727 | 506,300 |
2017/03/29 | 744 | 745 | 736 | 744 | 278,700 |
2017/03/28 | 740 | 747 | 738 | 745 | 406,900 |
2017/03/27 | 750 | 751 | 734 | 736 | 367,200 |
2017/03/24 | 742 | 755 | 740 | 753 | 565,000 |
2017/03/23 | 737 | 740 | 730 | 737 | 421,400 |
2017/03/22 | 749 | 752 | 740 | 740 | 503,800 |
2017/03/21 | 753 | 766 | 752 | 762 | 359,400 |
2017/03/17 | 754 | 757 | 753 | 756 | 261,700 |
2017/03/16 | 749 | 761 | 748 | 758 | 521,000 |
2017/03/15 | 753 | 759 | 750 | 754 | 221,800 |
2017/03/14 | 765 | 765 | 758 | 759 | 387,400 |
2017/03/13 | 759 | 768 | 753 | 766 | 405,500 |
2017/03/10 | 760 | 760 | 746 | 756 | 857,200 |
2017/03/09 | 753 | 763 | 749 | 763 | 462,200 |
2017/03/08 | 750 | 756 | 744 | 752 | 482,300 |
2017/03/07 | 741 | 757 | 740 | 751 | 522,500 |
2017/03/06 | 745 | 755 | 740 | 741 | 662,400 |
2017/03/03 | 757 | 758 | 751 | 755 | 323,000 |
2017/03/02 | 766 | 770 | 757 | 758 | 558,800 |
2017/03/01 | 741 | 755 | 738 | 755 | 842,500 |
2017/02/28 | 744 | 750 | 734 | 734 | 521,900 |
2017/02/27 | 739 | 748 | 734 | 740 | 690,800 |
2017/02/24 | 726 | 752 | 726 | 746 | 653,300 |
2017/02/23 | 724 | 732 | 716 | 730 | 1,026,600 |
2017/02/22 | 723 | 726 | 715 | 720 | 873,200 |
2017/02/21 | 722 | 726 | 719 | 723 | 678,900 |
2017/02/20 | 725 | 728 | 714 | 720 | 585,300 |
2017/02/17 | 735 | 738 | 727 | 730 | 269,800 |
2017/02/16 | 744 | 744 | 735 | 738 | 491,700 |
2017/02/15 | 736 | 745 | 733 | 743 | 504,700 |
2017/02/14 | 735 | 747 | 734 | 736 | 560,900 |
2017/02/13 | 736 | 738 | 725 | 730 | 432,500 |
2017/02/10 | 733 | 734 | 725 | 732 | 333,600 |
2017/02/09 | 727 | 734 | 717 | 721 | 406,800 |
2017/02/08 | 718 | 724 | 713 | 722 | 619,000 |
2017/02/07 | 723 | 733 | 721 | 729 | 668,800 |
2017/02/06 | 736 | 738 | 724 | 725 | 584,300 |
2017/02/03 | 739 | 743 | 726 | 733 | 422,800 |
2017/02/02 | 742 | 742 | 733 | 735 | 584,300 |
2017/02/01 | 721 | 742 | 721 | 739 | 884,600 |
2017/01/31 | 718 | 741 | 711 | 725 | 1,499,000 |
2017/01/30 | 766 | 773 | 756 | 764 | 456,600 |
2017/01/27 | 771 | 771 | 760 | 761 | 435,100 |
2017/01/26 | 765 | 773 | 764 | 769 | 329,700 |
2017/01/25 | 765 | 769 | 752 | 756 | 475,100 |
2017/01/24 | 761 | 763 | 750 | 761 | 745,000 |
2017/01/23 | 768 | 769 | 760 | 761 | 579,700 |
2017/01/20 | 779 | 784 | 771 | 781 | 498,900 |
2017/01/19 | 789 | 790 | 777 | 783 | 449,500 |
2017/01/18 | 780 | 790 | 773 | 787 | 411,200 |
2017/01/17 | 785 | 789 | 775 | 779 | 405,000 |
2017/01/16 | 798 | 798 | 783 | 784 | 367,400 |
2017/01/13 | 803 | 810 | 794 | 805 | 371,800 |
2017/01/12 | 800 | 810 | 795 | 805 | 416,500 |
2017/01/11 | 785 | 817 | 761 | 813 | 688,900 |
2017/01/10 | 835 | 835 | 822 | 825 | 269,800 |
2017/01/06 | 837 | 849 | 836 | 844 | 518,400 |
2017/01/05 | 844 | 846 | 830 | 837 | 693,500 |
2017/01/04 | 804 | 839 | 804 | 836 | 590,800 |