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 |
---|---|---|---|---|---|
2019/12/30 | 929 | 937 | 925 | 933 | 189,700 |
2019/12/27 | 943 | 946 | 938 | 938 | 193,500 |
2019/12/26 | 940 | 940 | 926 | 935 | 197,200 |
2019/12/25 | 956 | 956 | 933 | 935 | 242,500 |
2019/12/24 | 958 | 959 | 944 | 949 | 141,000 |
2019/12/23 | 953 | 958 | 946 | 952 | 400,300 |
2019/12/20 | 944 | 953 | 940 | 949 | 342,800 |
2019/12/19 | 936 | 945 | 935 | 944 | 196,700 |
2019/12/18 | 938 | 947 | 930 | 936 | 286,500 |
2019/12/17 | 936 | 940 | 930 | 937 | 238,300 |
2019/12/16 | 930 | 934 | 924 | 929 | 199,400 |
2019/12/13 | 933 | 935 | 926 | 929 | 348,900 |
2019/12/12 | 918 | 922 | 911 | 918 | 212,400 |
2019/12/11 | 927 | 928 | 917 | 918 | 188,500 |
2019/12/10 | 927 | 931 | 919 | 928 | 316,700 |
2019/12/09 | 920 | 927 | 915 | 922 | 182,600 |
2019/12/06 | 918 | 918 | 910 | 916 | 234,600 |
2019/12/05 | 915 | 917 | 908 | 915 | 179,000 |
2019/12/04 | 902 | 913 | 902 | 913 | 292,500 |
2019/12/03 | 900 | 911 | 898 | 900 | 323,600 |
2019/12/02 | 918 | 919 | 910 | 917 | 266,900 |
2019/11/29 | 910 | 915 | 903 | 906 | 207,700 |
2019/11/28 | 912 | 914 | 905 | 911 | 183,600 |
2019/11/27 | 924 | 926 | 915 | 923 | 229,200 |
2019/11/26 | 927 | 927 | 918 | 925 | 458,800 |
2019/11/25 | 925 | 935 | 924 | 928 | 381,100 |
2019/11/22 | 920 | 922 | 906 | 912 | 366,900 |
2019/11/21 | 913 | 913 | 903 | 913 | 224,400 |
2019/11/20 | 921 | 923 | 908 | 917 | 337,800 |
2019/11/19 | 920 | 925 | 917 | 923 | 185,400 |
2019/11/18 | 918 | 921 | 911 | 914 | 253,700 |
2019/11/15 | 910 | 925 | 910 | 916 | 470,100 |
2019/11/14 | 905 | 905 | 893 | 900 | 344,800 |
2019/11/13 | 909 | 910 | 902 | 905 | 251,000 |
2019/11/12 | 900 | 917 | 900 | 909 | 364,500 |
2019/11/11 | 905 | 907 | 879 | 891 | 590,800 |
2019/11/08 | 885 | 914 | 868 | 909 | 802,500 |
2019/11/07 | 883 | 889 | 866 | 872 | 523,500 |
2019/11/06 | 884 | 887 | 880 | 884 | 468,800 |
2019/11/05 | 883 | 893 | 883 | 890 | 556,900 |
2019/11/01 | 868 | 878 | 863 | 878 | 248,400 |
2019/10/31 | 870 | 881 | 870 | 876 | 275,800 |
2019/10/30 | 877 | 883 | 868 | 870 | 342,700 |
2019/10/29 | 879 | 883 | 871 | 873 | 219,200 |
2019/10/28 | 869 | 884 | 868 | 872 | 250,700 |
2019/10/25 | 875 | 875 | 864 | 871 | 196,900 |
2019/10/24 | 875 | 876 | 865 | 871 | 221,500 |
2019/10/23 | 863 | 868 | 857 | 868 | 241,900 |
2019/10/21 | 859 | 862 | 854 | 859 | 118,800 |
2019/10/18 | 862 | 868 | 853 | 855 | 178,900 |
2019/10/17 | 860 | 867 | 857 | 857 | 297,100 |
2019/10/16 | 865 | 865 | 853 | 860 | 302,700 |
2019/10/15 | 858 | 860 | 848 | 858 | 325,100 |
2019/10/11 | 844 | 846 | 837 | 845 | 226,300 |
2019/10/10 | 843 | 845 | 827 | 843 | 413,700 |
2019/10/09 | 837 | 848 | 832 | 848 | 226,800 |
2019/10/08 | 849 | 852 | 840 | 846 | 276,900 |
2019/10/07 | 842 | 850 | 830 | 837 | 395,900 |
2019/10/04 | 830 | 839 | 826 | 838 | 195,800 |
2019/10/03 | 840 | 847 | 833 | 837 | 247,500 |
2019/10/02 | 845 | 866 | 843 | 863 | 345,200 |
2019/10/01 | 844 | 856 | 844 | 850 | 198,900 |
2019/09/30 | 843 | 850 | 837 | 841 | 233,800 |
2019/09/27 | 858 | 858 | 836 | 848 | 267,900 |
2019/09/26 | 880 | 881 | 864 | 864 | 270,600 |
2019/09/25 | 859 | 871 | 859 | 869 | 309,500 |
2019/09/24 | 848 | 861 | 848 | 859 | 216,200 |
2019/09/20 | 855 | 855 | 845 | 849 | 445,900 |
2019/09/19 | 848 | 862 | 845 | 855 | 401,600 |
2019/09/18 | 843 | 852 | 835 | 839 | 402,600 |
2019/09/17 | 834 | 835 | 821 | 830 | 317,300 |
2019/09/13 | 830 | 843 | 827 | 839 | 605,500 |
2019/09/12 | 854 | 854 | 841 | 841 | 365,800 |
2019/09/11 | 844 | 852 | 838 | 851 | 423,900 |
2019/09/10 | 847 | 848 | 838 | 839 | 243,900 |
2019/09/09 | 840 | 845 | 836 | 843 | 154,900 |
2019/09/06 | 842 | 846 | 832 | 838 | 188,600 |
2019/09/05 | 844 | 851 | 840 | 840 | 240,900 |
2019/09/04 | 839 | 841 | 828 | 836 | 285,200 |
2019/09/03 | 838 | 846 | 836 | 840 | 167,300 |
2019/09/02 | 835 | 843 | 833 | 837 | 215,900 |
2019/08/30 | 834 | 848 | 829 | 844 | 622,600 |
2019/08/29 | 816 | 820 | 806 | 819 | 280,200 |
2019/08/28 | 822 | 823 | 811 | 819 | 200,800 |
2019/08/27 | 820 | 824 | 819 | 820 | 199,600 |
2019/08/26 | 803 | 821 | 803 | 819 | 298,100 |
2019/08/23 | 823 | 829 | 815 | 827 | 392,300 |
2019/08/22 | 815 | 819 | 805 | 818 | 232,500 |
2019/08/21 | 815 | 817 | 811 | 814 | 159,200 |
2019/08/20 | 820 | 825 | 819 | 825 | 148,300 |
2019/08/19 | 822 | 823 | 815 | 822 | 187,900 |
2019/08/16 | 810 | 821 | 809 | 816 | 169,300 |
2019/08/15 | 808 | 814 | 804 | 813 | 265,200 |
2019/08/14 | 813 | 829 | 812 | 824 | 245,300 |
2019/08/13 | 820 | 833 | 802 | 807 | 555,400 |
2019/08/09 | 829 | 832 | 824 | 831 | 223,300 |
2019/08/08 | 827 | 831 | 823 | 827 | 219,300 |
2019/08/07 | 825 | 832 | 820 | 832 | 276,500 |
2019/08/06 | 814 | 835 | 812 | 835 | 278,300 |
2019/08/05 | 838 | 838 | 829 | 836 | 375,600 |
2019/08/02 | 842 | 853 | 840 | 842 | 290,900 |
2019/08/01 | 852 | 859 | 837 | 855 | 350,500 |
2019/07/31 | 857 | 861 | 853 | 855 | 403,000 |
2019/07/30 | 865 | 865 | 857 | 864 | 332,700 |
2019/07/29 | 869 | 873 | 857 | 864 | 264,100 |
2019/07/26 | 867 | 875 | 867 | 872 | 191,700 |
2019/07/25 | 877 | 883 | 872 | 877 | 205,400 |
2019/07/24 | 875 | 877 | 869 | 873 | 198,100 |
2019/07/23 | 865 | 882 | 859 | 879 | 397,100 |
2019/07/22 | 868 | 874 | 866 | 870 | 233,900 |
2019/07/19 | 866 | 881 | 862 | 875 | 280,200 |
2019/07/18 | 875 | 879 | 860 | 861 | 335,900 |
2019/07/17 | 882 | 891 | 881 | 885 | 312,300 |
2019/07/16 | 879 | 883 | 873 | 879 | 197,000 |
2019/07/12 | 880 | 884 | 877 | 877 | 225,600 |
2019/07/11 | 868 | 875 | 866 | 872 | 157,000 |
2019/07/10 | 858 | 871 | 854 | 865 | 326,500 |
2019/07/09 | 865 | 872 | 858 | 861 | 271,700 |
2019/07/08 | 881 | 883 | 871 | 873 | 268,800 |
2019/07/05 | 878 | 878 | 870 | 876 | 142,700 |
2019/07/04 | 876 | 881 | 871 | 879 | 195,600 |
2019/07/03 | 867 | 874 | 865 | 868 | 232,800 |
2019/07/02 | 868 | 872 | 861 | 872 | 302,400 |
2019/07/01 | 865 | 872 | 862 | 869 | 319,300 |
2019/06/28 | 847 | 859 | 847 | 851 | 207,500 |
2019/06/27 | 844 | 853 | 841 | 853 | 237,900 |
2019/06/26 | 853 | 855 | 840 | 844 | 216,200 |
2019/06/25 | 863 | 869 | 854 | 858 | 426,100 |
2019/06/24 | 853 | 861 | 837 | 838 | 442,200 |
2019/06/21 | 854 | 860 | 847 | 847 | 555,800 |
2019/06/20 | 877 | 880 | 858 | 859 | 417,700 |
2019/06/19 | 865 | 881 | 864 | 877 | 341,100 |
2019/06/18 | 866 | 868 | 855 | 865 | 397,000 |
2019/06/17 | 872 | 880 | 869 | 870 | 208,700 |
2019/06/14 | 874 | 876 | 868 | 872 | 313,400 |
2019/06/13 | 882 | 886 | 866 | 877 | 421,200 |
2019/06/12 | 887 | 896 | 886 | 893 | 225,700 |
2019/06/11 | 889 | 891 | 881 | 887 | 237,100 |
2019/06/10 | 884 | 893 | 878 | 893 | 263,600 |
2019/06/07 | 878 | 883 | 871 | 878 | 340,500 |
2019/06/06 | 869 | 878 | 866 | 869 | 343,100 |
2019/06/05 | 862 | 870 | 848 | 870 | 431,700 |
2019/06/04 | 856 | 859 | 837 | 847 | 365,400 |
2019/06/03 | 861 | 868 | 855 | 858 | 380,000 |
2019/05/31 | 868 | 888 | 865 | 877 | 576,400 |
2019/05/30 | 863 | 888 | 859 | 876 | 1,101,200 |
2019/05/29 | 818 | 835 | 818 | 827 | 433,000 |
2019/05/28 | 833 | 837 | 828 | 833 | 333,200 |
2019/05/27 | 838 | 847 | 836 | 840 | 196,400 |
2019/05/24 | 823 | 846 | 819 | 844 | 308,100 |
2019/05/23 | 842 | 852 | 828 | 835 | 615,900 |
2019/05/22 | 850 | 857 | 845 | 849 | 267,800 |
2019/05/21 | 865 | 869 | 854 | 858 | 220,900 |
2019/05/20 | 867 | 880 | 867 | 878 | 179,900 |
2019/05/17 | 874 | 877 | 864 | 876 | 265,000 |
2019/05/16 | 889 | 890 | 866 | 873 | 212,500 |
2019/05/15 | 873 | 888 | 864 | 888 | 464,900 |
2019/05/14 | 835 | 875 | 829 | 875 | 403,900 |
2019/05/13 | 840 | 860 | 837 | 845 | 452,300 |
2019/05/10 | 842 | 859 | 836 | 845 | 445,300 |
2019/05/09 | 861 | 861 | 844 | 846 | 443,600 |
2019/05/08 | 876 | 878 | 867 | 873 | 284,200 |
2019/05/07 | 892 | 900 | 885 | 889 | 259,600 |
2019/04/26 | 892 | 896 | 886 | 892 | 190,100 |
2019/04/25 | 891 | 901 | 891 | 901 | 196,000 |
2019/04/24 | 897 | 898 | 882 | 883 | 269,100 |
2019/04/23 | 893 | 900 | 890 | 897 | 179,200 |
2019/04/22 | 883 | 891 | 876 | 890 | 158,700 |
2019/04/19 | 901 | 901 | 876 | 883 | 229,600 |
2019/04/18 | 912 | 912 | 892 | 894 | 223,600 |
2019/04/17 | 908 | 913 | 905 | 912 | 232,300 |
2019/04/16 | 913 | 913 | 903 | 905 | 165,700 |
2019/04/15 | 923 | 924 | 902 | 910 | 245,600 |
2019/04/12 | 900 | 900 | 891 | 899 | 138,900 |
2019/04/11 | 890 | 901 | 887 | 900 | 190,500 |
2019/04/10 | 894 | 898 | 891 | 895 | 132,500 |
2019/04/09 | 905 | 907 | 893 | 897 | 171,900 |
2019/04/08 | 901 | 911 | 898 | 909 | 196,500 |
2019/04/05 | 910 | 915 | 900 | 904 | 231,400 |
2019/04/04 | 915 | 920 | 900 | 903 | 324,200 |
2019/04/03 | 927 | 928 | 918 | 923 | 261,300 |
2019/04/02 | 935 | 935 | 924 | 927 | 191,100 |
2019/04/01 | 935 | 935 | 925 | 926 | 261,300 |
2019/03/29 | 912 | 922 | 905 | 919 | 277,400 |
2019/03/28 | 912 | 913 | 898 | 904 | 299,100 |
2019/03/27 | 922 | 928 | 917 | 925 | 257,500 |
2019/03/26 | 918 | 943 | 917 | 941 | 384,000 |
2019/03/25 | 930 | 930 | 910 | 916 | 370,800 |
2019/03/22 | 935 | 935 | 926 | 933 | 321,800 |
2019/03/20 | 931 | 943 | 931 | 938 | 224,400 |
2019/03/19 | 936 | 937 | 926 | 933 | 176,500 |
2019/03/18 | 938 | 938 | 928 | 936 | 204,900 |
2019/03/15 | 934 | 937 | 929 | 930 | 445,700 |
2019/03/14 | 944 | 944 | 936 | 937 | 186,200 |
2019/03/13 | 935 | 946 | 935 | 937 | 241,300 |
2019/03/12 | 958 | 964 | 938 | 941 | 495,500 |
2019/03/11 | 947 | 960 | 942 | 959 | 337,100 |
2019/03/08 | 940 | 949 | 935 | 945 | 483,800 |
2019/03/07 | 936 | 958 | 933 | 955 | 444,100 |
2019/03/06 | 948 | 951 | 940 | 944 | 176,900 |
2019/03/05 | 939 | 955 | 939 | 945 | 352,000 |
2019/03/04 | 930 | 945 | 928 | 942 | 383,900 |
2019/03/01 | 927 | 936 | 927 | 929 | 369,900 |
2019/02/28 | 933 | 935 | 920 | 927 | 386,100 |
2019/02/27 | 928 | 939 | 913 | 934 | 670,400 |
2019/02/26 | 932 | 937 | 918 | 924 | 306,600 |
2019/02/25 | 936 | 940 | 925 | 932 | 313,000 |
2019/02/22 | 942 | 944 | 933 | 934 | 282,100 |
2019/02/21 | 933 | 946 | 929 | 945 | 304,100 |
2019/02/20 | 935 | 941 | 933 | 937 | 401,300 |
2019/02/19 | 917 | 927 | 915 | 925 | 232,700 |
2019/02/18 | 917 | 918 | 912 | 914 | 230,400 |
2019/02/15 | 895 | 900 | 891 | 897 | 266,100 |
2019/02/14 | 903 | 908 | 901 | 902 | 392,400 |
2019/02/13 | 894 | 898 | 881 | 891 | 500,600 |
2019/02/12 | 899 | 915 | 889 | 891 | 769,700 |
2019/02/08 | 846 | 855 | 834 | 854 | 391,100 |
2019/02/07 | 862 | 864 | 853 | 857 | 190,100 |
2019/02/06 | 880 | 882 | 868 | 869 | 222,000 |
2019/02/05 | 880 | 883 | 874 | 880 | 118,500 |
2019/02/04 | 900 | 907 | 875 | 879 | 598,700 |
2019/02/01 | 887 | 897 | 887 | 892 | 384,100 |
2019/01/31 | 882 | 890 | 877 | 885 | 431,700 |
2019/01/30 | 869 | 879 | 857 | 873 | 570,300 |
2019/01/29 | 848 | 863 | 848 | 861 | 279,900 |
2019/01/28 | 849 | 854 | 842 | 850 | 279,900 |
2019/01/25 | 854 | 863 | 851 | 853 | 267,300 |
2019/01/24 | 851 | 861 | 846 | 856 | 295,200 |
2019/01/23 | 861 | 866 | 855 | 855 | 286,900 |
2019/01/22 | 879 | 881 | 870 | 873 | 191,500 |
2019/01/21 | 887 | 890 | 877 | 881 | 277,400 |
2019/01/18 | 867 | 882 | 865 | 879 | 469,700 |
2019/01/17 | 869 | 875 | 859 | 862 | 392,300 |
2019/01/16 | 867 | 874 | 860 | 863 | 393,300 |
2019/01/15 | 846 | 860 | 846 | 857 | 328,300 |
2019/01/11 | 861 | 862 | 852 | 853 | 271,700 |
2019/01/10 | 853 | 860 | 850 | 859 | 390,300 |
2019/01/09 | 857 | 862 | 852 | 856 | 244,400 |
2019/01/08 | 854 | 858 | 851 | 854 | 284,400 |
2019/01/07 | 855 | 865 | 849 | 853 | 295,300 |
2019/01/04 | 821 | 839 | 813 | 837 | 349,500 |