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 |
---|---|---|---|---|---|
2018/12/28 | 837 | 841 | 830 | 833 | 220,800 |
2018/12/27 | 829 | 837 | 819 | 835 | 417,600 |
2018/12/26 | 798 | 816 | 793 | 803 | 322,600 |
2018/12/25 | 798 | 798 | 775 | 795 | 504,000 |
2018/12/21 | 828 | 829 | 802 | 809 | 666,200 |
2018/12/20 | 835 | 838 | 819 | 821 | 526,300 |
2018/12/19 | 845 | 848 | 833 | 836 | 344,800 |
2018/12/18 | 844 | 846 | 834 | 837 | 372,500 |
2018/12/17 | 843 | 849 | 839 | 847 | 312,300 |
2018/12/14 | 853 | 860 | 846 | 848 | 398,400 |
2018/12/13 | 855 | 862 | 852 | 860 | 299,200 |
2018/12/12 | 861 | 865 | 848 | 855 | 484,500 |
2018/12/11 | 863 | 871 | 856 | 856 | 541,900 |
2018/12/10 | 899 | 901 | 869 | 869 | 557,900 |
2018/12/07 | 889 | 898 | 886 | 895 | 446,900 |
2018/12/06 | 899 | 908 | 895 | 896 | 1,144,000 |
2018/12/05 | 889 | 916 | 889 | 902 | 945,300 |
2018/12/04 | 909 | 919 | 903 | 904 | 612,800 |
2018/12/03 | 895 | 906 | 891 | 899 | 378,600 |
2018/11/30 | 885 | 900 | 884 | 884 | 555,500 |
2018/11/29 | 888 | 898 | 887 | 889 | 546,800 |
2018/11/28 | 862 | 880 | 860 | 880 | 438,000 |
2018/11/27 | 872 | 874 | 862 | 865 | 359,100 |
2018/11/26 | 859 | 872 | 854 | 859 | 332,400 |
2018/11/22 | 859 | 859 | 843 | 858 | 311,100 |
2018/11/21 | 831 | 850 | 831 | 849 | 367,800 |
2018/11/20 | 845 | 858 | 844 | 857 | 236,600 |
2018/11/19 | 846 | 852 | 840 | 846 | 438,100 |
2018/11/16 | 850 | 853 | 832 | 839 | 402,000 |
2018/11/15 | 846 | 853 | 835 | 848 | 374,500 |
2018/11/14 | 817 | 850 | 817 | 846 | 631,600 |
2018/11/13 | 820 | 833 | 814 | 817 | 698,200 |
2018/11/12 | 849 | 858 | 821 | 824 | 1,040,000 |
2018/11/09 | 892 | 905 | 860 | 864 | 629,400 |
2018/11/08 | 891 | 894 | 883 | 889 | 446,400 |
2018/11/07 | 879 | 888 | 872 | 878 | 397,800 |
2018/11/06 | 865 | 874 | 863 | 868 | 309,500 |
2018/11/05 | 864 | 868 | 859 | 860 | 447,300 |
2018/11/02 | 879 | 894 | 878 | 890 | 338,100 |
2018/11/01 | 872 | 893 | 865 | 884 | 466,400 |
2018/10/31 | 886 | 886 | 871 | 875 | 427,600 |
2018/10/30 | 867 | 890 | 866 | 889 | 945,000 |
2018/10/29 | 852 | 867 | 850 | 863 | 459,900 |
2018/10/26 | 855 | 859 | 840 | 845 | 983,400 |
2018/10/25 | 877 | 881 | 852 | 855 | 567,400 |
2018/10/24 | 874 | 892 | 871 | 889 | 634,100 |
2018/10/23 | 884 | 886 | 871 | 872 | 493,800 |
2018/10/22 | 873 | 887 | 870 | 884 | 331,100 |
2018/10/19 | 879 | 888 | 876 | 881 | 548,900 |
2018/10/18 | 900 | 906 | 885 | 890 | 570,300 |
2018/10/17 | 874 | 888 | 869 | 888 | 490,600 |
2018/10/16 | 864 | 872 | 861 | 868 | 770,900 |
2018/10/15 | 865 | 877 | 860 | 866 | 536,900 |
2018/10/12 | 874 | 880 | 867 | 870 | 437,300 |
2018/10/11 | 880 | 890 | 869 | 874 | 521,400 |
2018/10/10 | 899 | 910 | 898 | 907 | 439,300 |
2018/10/09 | 893 | 900 | 887 | 894 | 539,100 |
2018/10/05 | 915 | 919 | 907 | 908 | 378,600 |
2018/10/04 | 938 | 938 | 913 | 923 | 398,800 |
2018/10/03 | 940 | 944 | 924 | 929 | 580,500 |
2018/10/02 | 941 | 943 | 929 | 936 | 315,900 |
2018/10/01 | 940 | 944 | 921 | 930 | 444,500 |
2018/09/28 | 935 | 960 | 935 | 946 | 743,200 |
2018/09/27 | 934 | 945 | 929 | 934 | 492,500 |
2018/09/26 | 925 | 940 | 923 | 937 | 429,300 |
2018/09/25 | 941 | 943 | 931 | 941 | 488,800 |
2018/09/21 | 924 | 944 | 914 | 941 | 632,700 |
2018/09/20 | 924 | 928 | 913 | 917 | 343,000 |
2018/09/19 | 917 | 920 | 906 | 915 | 519,800 |
2018/09/18 | 908 | 921 | 899 | 920 | 433,800 |
2018/09/14 | 907 | 921 | 901 | 912 | 500,300 |
2018/09/13 | 882 | 913 | 880 | 907 | 402,000 |
2018/09/12 | 877 | 884 | 871 | 880 | 306,600 |
2018/09/11 | 887 | 891 | 877 | 881 | 415,900 |
2018/09/10 | 887 | 889 | 882 | 885 | 386,300 |
2018/09/07 | 870 | 895 | 870 | 891 | 521,000 |
2018/09/06 | 875 | 884 | 873 | 879 | 268,200 |
2018/09/05 | 883 | 888 | 870 | 872 | 376,700 |
2018/09/04 | 893 | 903 | 884 | 893 | 371,800 |
2018/09/03 | 912 | 916 | 889 | 892 | 475,300 |
2018/08/31 | 903 | 926 | 900 | 916 | 614,400 |
2018/08/30 | 907 | 907 | 886 | 897 | 382,300 |
2018/08/29 | 883 | 913 | 883 | 906 | 697,800 |
2018/08/28 | 870 | 875 | 867 | 869 | 666,600 |
2018/08/27 | 863 | 883 | 858 | 862 | 975,300 |
2018/08/24 | 861 | 873 | 848 | 848 | 960,000 |
2018/08/23 | 884 | 884 | 874 | 876 | 400,000 |
2018/08/22 | 879 | 887 | 874 | 884 | 382,600 |
2018/08/21 | 887 | 888 | 876 | 884 | 304,300 |
2018/08/20 | 893 | 897 | 890 | 893 | 366,500 |
2018/08/17 | 889 | 907 | 882 | 904 | 512,400 |
2018/08/16 | 898 | 898 | 885 | 887 | 613,400 |
2018/08/15 | 923 | 924 | 911 | 911 | 648,600 |
2018/08/14 | 935 | 937 | 920 | 932 | 917,500 |
2018/08/13 | 905 | 937 | 903 | 929 | 1,506,400 |
2018/08/10 | 895 | 895 | 872 | 875 | 546,500 |
2018/08/09 | 882 | 893 | 870 | 893 | 430,100 |
2018/08/08 | 887 | 890 | 880 | 882 | 398,300 |
2018/08/07 | 884 | 897 | 883 | 893 | 272,300 |
2018/08/06 | 881 | 894 | 879 | 884 | 429,200 |
2018/08/03 | 877 | 883 | 872 | 879 | 394,500 |
2018/08/02 | 879 | 885 | 875 | 876 | 381,600 |
2018/08/01 | 880 | 892 | 874 | 878 | 468,700 |
2018/07/31 | 883 | 890 | 873 | 878 | 1,037,100 |
2018/07/30 | 895 | 905 | 884 | 895 | 359,200 |
2018/07/27 | 883 | 910 | 879 | 898 | 486,700 |
2018/07/26 | 897 | 902 | 883 | 886 | 359,500 |
2018/07/25 | 869 | 889 | 865 | 887 | 549,000 |
2018/07/24 | 861 | 869 | 860 | 863 | 280,600 |
2018/07/23 | 861 | 872 | 853 | 863 | 572,300 |
2018/07/20 | 865 | 872 | 851 | 855 | 461,600 |
2018/07/19 | 868 | 870 | 857 | 859 | 408,100 |
2018/07/18 | 857 | 868 | 851 | 863 | 463,200 |
2018/07/17 | 842 | 852 | 839 | 851 | 592,400 |
2018/07/13 | 842 | 846 | 832 | 844 | 585,000 |
2018/07/12 | 824 | 837 | 824 | 827 | 298,300 |
2018/07/11 | 816 | 826 | 813 | 823 | 299,700 |
2018/07/10 | 832 | 841 | 820 | 820 | 497,500 |
2018/07/09 | 843 | 846 | 837 | 840 | 256,400 |
2018/07/06 | 849 | 852 | 838 | 843 | 420,200 |
2018/07/05 | 862 | 862 | 836 | 838 | 606,300 |
2018/07/04 | 852 | 868 | 852 | 860 | 244,800 |
2018/07/03 | 862 | 868 | 853 | 860 | 413,900 |
2018/07/02 | 870 | 876 | 857 | 857 | 444,200 |
2018/06/29 | 887 | 889 | 871 | 876 | 468,000 |
2018/06/28 | 892 | 897 | 886 | 889 | 398,100 |
2018/06/27 | 895 | 905 | 888 | 896 | 385,500 |
2018/06/26 | 887 | 902 | 875 | 900 | 667,600 |
2018/06/25 | 920 | 923 | 896 | 898 | 436,300 |
2018/06/22 | 912 | 920 | 906 | 912 | 758,400 |
2018/06/21 | 909 | 916 | 905 | 915 | 698,700 |
2018/06/20 | 905 | 919 | 898 | 914 | 684,900 |
2018/06/19 | 914 | 923 | 902 | 902 | 413,900 |
2018/06/18 | 927 | 927 | 915 | 921 | 631,000 |
2018/06/15 | 937 | 940 | 924 | 924 | 519,000 |
2018/06/14 | 940 | 940 | 928 | 928 | 347,700 |
2018/06/13 | 935 | 948 | 932 | 939 | 386,400 |
2018/06/12 | 928 | 939 | 924 | 935 | 453,300 |
2018/06/11 | 922 | 929 | 912 | 919 | 340,100 |
2018/06/08 | 915 | 927 | 914 | 921 | 619,300 |
2018/06/07 | 926 | 930 | 919 | 920 | 507,000 |
2018/06/06 | 935 | 937 | 923 | 926 | 699,600 |
2018/06/05 | 920 | 934 | 908 | 920 | 971,800 |
2018/06/04 | 910 | 927 | 906 | 916 | 1,438,500 |
2018/06/01 | 863 | 876 | 858 | 865 | 520,900 |
2018/05/31 | 877 | 887 | 872 | 872 | 893,100 |
2018/05/30 | 873 | 875 | 856 | 858 | 721,200 |
2018/05/29 | 900 | 909 | 887 | 888 | 631,600 |
2018/05/28 | 899 | 910 | 895 | 903 | 451,000 |
2018/05/25 | 879 | 889 | 876 | 886 | 504,900 |
2018/05/24 | 890 | 898 | 889 | 894 | 571,000 |
2018/05/23 | 895 | 908 | 893 | 898 | 670,500 |
2018/05/22 | 896 | 912 | 889 | 891 | 698,700 |
2018/05/21 | 891 | 902 | 880 | 881 | 642,700 |
2018/05/18 | 926 | 927 | 894 | 895 | 791,400 |
2018/05/17 | 915 | 922 | 907 | 919 | 469,300 |
2018/05/16 | 890 | 917 | 890 | 911 | 542,300 |
2018/05/15 | 905 | 912 | 885 | 890 | 632,500 |
2018/05/14 | 918 | 928 | 893 | 895 | 703,800 |
2018/05/11 | 919 | 940 | 916 | 918 | 1,006,400 |
2018/05/10 | 879 | 920 | 870 | 914 | 1,275,900 |
2018/05/09 | 891 | 891 | 864 | 864 | 551,200 |
2018/05/08 | 895 | 908 | 891 | 897 | 625,200 |
2018/05/07 | 883 | 888 | 867 | 887 | 474,100 |
2018/05/02 | 867 | 880 | 861 | 878 | 453,200 |
2018/05/01 | 840 | 864 | 833 | 863 | 409,600 |
2018/04/27 | 840 | 844 | 829 | 842 | 296,100 |
2018/04/26 | 838 | 839 | 825 | 838 | 211,600 |
2018/04/25 | 823 | 838 | 823 | 835 | 272,400 |
2018/04/24 | 828 | 834 | 823 | 834 | 338,800 |
2018/04/23 | 831 | 836 | 827 | 831 | 279,900 |
2018/04/20 | 821 | 836 | 821 | 831 | 219,600 |
2018/04/19 | 838 | 839 | 823 | 827 | 520,500 |
2018/04/18 | 840 | 845 | 837 | 844 | 290,900 |
2018/04/17 | 828 | 832 | 823 | 826 | 215,400 |
2018/04/16 | 818 | 828 | 818 | 826 | 311,600 |
2018/04/13 | 813 | 813 | 805 | 810 | 554,500 |
2018/04/12 | 820 | 824 | 812 | 814 | 381,300 |
2018/04/11 | 821 | 826 | 814 | 814 | 526,000 |
2018/04/10 | 817 | 825 | 810 | 814 | 556,400 |
2018/04/09 | 829 | 829 | 818 | 821 | 495,500 |
2018/04/06 | 838 | 847 | 827 | 830 | 1,050,000 |
2018/04/05 | 834 | 841 | 828 | 833 | 856,300 |
2018/04/04 | 817 | 828 | 811 | 824 | 651,400 |
2018/04/03 | 820 | 828 | 802 | 808 | 786,800 |
2018/04/02 | 826 | 834 | 820 | 825 | 535,900 |
2018/03/30 | 836 | 836 | 819 | 828 | 386,800 |
2018/03/29 | 838 | 838 | 817 | 825 | 525,400 |
2018/03/28 | 827 | 842 | 823 | 837 | 842,300 |
2018/03/27 | 819 | 840 | 815 | 838 | 571,300 |
2018/03/26 | 802 | 817 | 791 | 816 | 728,100 |
2018/03/23 | 805 | 822 | 800 | 813 | 1,587,600 |
2018/03/22 | 814 | 830 | 807 | 827 | 776,800 |
2018/03/20 | 786 | 815 | 782 | 814 | 920,500 |
2018/03/19 | 784 | 793 | 778 | 790 | 1,030,500 |
2018/03/16 | 798 | 803 | 782 | 784 | 943,000 |
2018/03/15 | 785 | 793 | 778 | 790 | 379,400 |
2018/03/14 | 789 | 794 | 784 | 785 | 531,900 |
2018/03/13 | 786 | 796 | 782 | 796 | 335,300 |
2018/03/12 | 791 | 792 | 780 | 789 | 303,500 |
2018/03/09 | 790 | 802 | 780 | 783 | 731,500 |
2018/03/08 | 788 | 793 | 772 | 776 | 588,500 |
2018/03/07 | 773 | 788 | 771 | 784 | 564,200 |
2018/03/06 | 778 | 788 | 771 | 776 | 544,400 |
2018/03/05 | 758 | 775 | 758 | 771 | 639,900 |
2018/03/02 | 743 | 761 | 742 | 756 | 451,400 |
2018/03/01 | 758 | 766 | 752 | 753 | 640,600 |
2018/02/28 | 782 | 790 | 762 | 762 | 737,700 |
2018/02/27 | 795 | 801 | 780 | 783 | 651,300 |
2018/02/26 | 788 | 809 | 772 | 786 | 1,232,500 |
2018/02/23 | 771 | 772 | 757 | 765 | 1,108,800 |
2018/02/22 | 737 | 748 | 737 | 744 | 399,500 |
2018/02/21 | 731 | 751 | 728 | 742 | 756,800 |
2018/02/20 | 717 | 725 | 713 | 722 | 325,400 |
2018/02/19 | 700 | 722 | 697 | 717 | 522,000 |
2018/02/16 | 688 | 696 | 682 | 692 | 682,400 |
2018/02/15 | 694 | 697 | 686 | 688 | 526,500 |
2018/02/14 | 702 | 706 | 686 | 688 | 591,600 |
2018/02/13 | 716 | 731 | 696 | 702 | 1,229,600 |
2018/02/09 | 750 | 753 | 741 | 746 | 497,300 |
2018/02/08 | 777 | 779 | 768 | 769 | 261,200 |
2018/02/07 | 795 | 799 | 772 | 772 | 434,900 |
2018/02/06 | 782 | 794 | 766 | 780 | 810,500 |
2018/02/05 | 806 | 810 | 795 | 808 | 424,900 |
2018/02/02 | 802 | 818 | 800 | 818 | 440,200 |
2018/02/01 | 785 | 809 | 784 | 807 | 358,900 |
2018/01/31 | 793 | 805 | 782 | 782 | 364,100 |
2018/01/30 | 787 | 799 | 787 | 797 | 445,400 |
2018/01/29 | 795 | 796 | 788 | 791 | 334,500 |
2018/01/26 | 798 | 804 | 791 | 798 | 507,600 |
2018/01/25 | 793 | 800 | 792 | 797 | 229,900 |
2018/01/24 | 789 | 805 | 788 | 799 | 296,000 |
2018/01/23 | 795 | 796 | 786 | 791 | 403,600 |
2018/01/22 | 781 | 787 | 780 | 787 | 323,700 |
2018/01/19 | 786 | 788 | 781 | 787 | 326,300 |
2018/01/18 | 796 | 796 | 781 | 781 | 471,900 |
2018/01/17 | 794 | 795 | 785 | 790 | 337,100 |
2018/01/16 | 800 | 804 | 794 | 796 | 486,100 |
2018/01/15 | 802 | 813 | 800 | 803 | 564,800 |
2018/01/12 | 816 | 824 | 812 | 817 | 341,200 |
2018/01/11 | 820 | 820 | 811 | 817 | 366,300 |
2018/01/10 | 817 | 826 | 816 | 820 | 484,200 |
2018/01/09 | 827 | 829 | 821 | 827 | 380,100 |
2018/01/05 | 834 | 836 | 826 | 829 | 355,900 |
2018/01/04 | 829 | 832 | 820 | 832 | 427,500 |