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 |
---|---|---|---|---|---|
2020/12/30 | 1,018 | 1,019 | 1,005 | 1,006 | 240,600 |
2020/12/29 | 1,014 | 1,020 | 1,009 | 1,016 | 238,800 |
2020/12/28 | 1,015 | 1,019 | 1,008 | 1,014 | 199,000 |
2020/12/25 | 1,009 | 1,014 | 1,004 | 1,013 | 190,100 |
2020/12/24 | 1,000 | 1,000 | 991 | 994 | 241,400 |
2020/12/23 | 971 | 990 | 969 | 988 | 359,100 |
2020/12/22 | 983 | 985 | 970 | 971 | 190,300 |
2020/12/21 | 998 | 1,005 | 981 | 995 | 209,900 |
2020/12/18 | 1,003 | 1,003 | 986 | 998 | 364,200 |
2020/12/17 | 1,007 | 1,010 | 990 | 1,002 | 279,100 |
2020/12/16 | 1,023 | 1,028 | 1,009 | 1,010 | 253,600 |
2020/12/15 | 1,003 | 1,023 | 1,003 | 1,023 | 367,700 |
2020/12/14 | 1,020 | 1,039 | 1,015 | 1,021 | 401,900 |
2020/12/11 | 990 | 1,001 | 987 | 1,001 | 276,200 |
2020/12/10 | 990 | 998 | 982 | 996 | 353,500 |
2020/12/09 | 967 | 985 | 962 | 984 | 421,900 |
2020/12/08 | 968 | 972 | 965 | 965 | 260,100 |
2020/12/07 | 985 | 988 | 969 | 975 | 267,100 |
2020/12/04 | 980 | 980 | 970 | 975 | 235,400 |
2020/12/03 | 975 | 988 | 973 | 977 | 344,700 |
2020/12/02 | 988 | 988 | 969 | 972 | 456,400 |
2020/12/01 | 970 | 982 | 959 | 973 | 511,600 |
2020/11/30 | 978 | 979 | 962 | 970 | 586,700 |
2020/11/27 | 991 | 999 | 977 | 978 | 733,300 |
2020/11/26 | 1,007 | 1,007 | 991 | 997 | 251,100 |
2020/11/25 | 1,024 | 1,034 | 1,009 | 1,013 | 552,900 |
2020/11/24 | 1,030 | 1,034 | 1,020 | 1,024 | 393,400 |
2020/11/20 | 996 | 1,010 | 992 | 1,010 | 286,000 |
2020/11/19 | 995 | 1,008 | 990 | 1,001 | 374,900 |
2020/11/18 | 1,006 | 1,006 | 992 | 997 | 298,000 |
2020/11/17 | 995 | 1,004 | 984 | 1,000 | 313,500 |
2020/11/16 | 1,000 | 1,000 | 987 | 997 | 222,200 |
2020/11/13 | 1,003 | 1,003 | 987 | 996 | 288,000 |
2020/11/12 | 995 | 1,007 | 992 | 1,005 | 354,500 |
2020/11/11 | 1,002 | 1,004 | 991 | 1,000 | 390,800 |
2020/11/10 | 1,000 | 1,004 | 984 | 987 | 486,300 |
2020/11/09 | 988 | 997 | 964 | 980 | 388,000 |
2020/11/06 | 974 | 975 | 957 | 975 | 259,300 |
2020/11/05 | 952 | 964 | 949 | 962 | 271,200 |
2020/11/04 | 956 | 956 | 939 | 952 | 293,300 |
2020/11/02 | 927 | 944 | 927 | 941 | 260,000 |
2020/10/30 | 953 | 957 | 927 | 930 | 387,200 |
2020/10/29 | 938 | 950 | 936 | 949 | 237,300 |
2020/10/28 | 952 | 956 | 942 | 949 | 261,100 |
2020/10/27 | 962 | 964 | 948 | 960 | 253,900 |
2020/10/26 | 960 | 967 | 956 | 960 | 209,300 |
2020/10/23 | 963 | 973 | 960 | 966 | 248,900 |
2020/10/22 | 961 | 966 | 952 | 965 | 266,100 |
2020/10/21 | 960 | 971 | 959 | 962 | 219,200 |
2020/10/20 | 966 | 975 | 960 | 963 | 311,700 |
2020/10/19 | 969 | 984 | 967 | 973 | 232,200 |
2020/10/16 | 953 | 974 | 947 | 965 | 404,400 |
2020/10/15 | 965 | 969 | 955 | 960 | 245,000 |
2020/10/14 | 970 | 978 | 969 | 975 | 131,600 |
2020/10/13 | 993 | 993 | 977 | 980 | 158,700 |
2020/10/12 | 985 | 989 | 978 | 985 | 133,100 |
2020/10/09 | 994 | 998 | 984 | 989 | 275,600 |
2020/10/08 | 977 | 994 | 977 | 989 | 383,300 |
2020/10/07 | 980 | 986 | 973 | 977 | 338,800 |
2020/10/06 | 986 | 989 | 976 | 982 | 259,400 |
2020/10/05 | 1,000 | 1,009 | 987 | 994 | 389,300 |
2020/10/02 | 1,009 | 1,009 | 989 | 993 | 667,500 |
2020/09/30 | 1,000 | 1,000 | 980 | 980 | 345,100 |
2020/09/29 | 1,005 | 1,005 | 982 | 997 | 362,300 |
2020/09/28 | 1,010 | 1,016 | 1,002 | 1,014 | 486,700 |
2020/09/25 | 984 | 998 | 979 | 995 | 373,000 |
2020/09/24 | 984 | 990 | 969 | 976 | 389,900 |
2020/09/23 | 988 | 998 | 981 | 984 | 381,900 |
2020/09/18 | 979 | 991 | 979 | 989 | 415,300 |
2020/09/17 | 954 | 976 | 954 | 974 | 392,600 |
2020/09/16 | 975 | 983 | 968 | 969 | 490,300 |
2020/09/15 | 968 | 971 | 961 | 969 | 332,700 |
2020/09/14 | 981 | 982 | 970 | 978 | 386,000 |
2020/09/11 | 966 | 977 | 958 | 974 | 445,200 |
2020/09/10 | 950 | 959 | 942 | 959 | 349,000 |
2020/09/09 | 940 | 952 | 935 | 951 | 411,000 |
2020/09/08 | 970 | 970 | 942 | 955 | 616,000 |
2020/09/07 | 950 | 956 | 938 | 943 | 321,500 |
2020/09/04 | 940 | 958 | 937 | 954 | 291,600 |
2020/09/03 | 959 | 961 | 951 | 955 | 326,500 |
2020/09/02 | 941 | 967 | 940 | 948 | 577,500 |
2020/09/01 | 932 | 937 | 917 | 932 | 499,400 |
2020/08/31 | 938 | 947 | 934 | 939 | 380,800 |
2020/08/28 | 934 | 940 | 912 | 923 | 512,300 |
2020/08/27 | 926 | 936 | 922 | 935 | 285,700 |
2020/08/26 | 929 | 934 | 917 | 931 | 269,600 |
2020/08/25 | 935 | 943 | 933 | 938 | 498,600 |
2020/08/24 | 923 | 927 | 911 | 918 | 349,500 |
2020/08/21 | 909 | 917 | 908 | 908 | 401,900 |
2020/08/20 | 891 | 906 | 891 | 898 | 392,900 |
2020/08/19 | 896 | 907 | 896 | 902 | 273,500 |
2020/08/18 | 893 | 912 | 892 | 909 | 450,100 |
2020/08/17 | 878 | 898 | 875 | 886 | 288,800 |
2020/08/14 | 890 | 900 | 881 | 885 | 224,400 |
2020/08/13 | 880 | 898 | 877 | 890 | 521,100 |
2020/08/12 | 862 | 893 | 848 | 880 | 1,274,700 |
2020/08/11 | 803 | 816 | 799 | 809 | 339,300 |
2020/08/07 | 797 | 801 | 788 | 794 | 425,800 |
2020/08/06 | 796 | 801 | 792 | 800 | 244,000 |
2020/08/05 | 806 | 811 | 793 | 800 | 194,000 |
2020/08/04 | 794 | 811 | 794 | 811 | 271,600 |
2020/08/03 | 798 | 803 | 790 | 794 | 147,100 |
2020/07/31 | 793 | 794 | 779 | 783 | 390,900 |
2020/07/30 | 799 | 806 | 798 | 801 | 221,200 |
2020/07/29 | 802 | 803 | 793 | 797 | 179,700 |
2020/07/28 | 814 | 817 | 805 | 808 | 204,100 |
2020/07/27 | 787 | 813 | 782 | 812 | 398,900 |
2020/07/22 | 797 | 804 | 794 | 795 | 419,300 |
2020/07/21 | 819 | 819 | 810 | 810 | 282,600 |
2020/07/20 | 819 | 821 | 810 | 821 | 100,900 |
2020/07/17 | 823 | 824 | 817 | 821 | 104,500 |
2020/07/16 | 825 | 829 | 817 | 825 | 285,800 |
2020/07/15 | 820 | 824 | 814 | 822 | 205,700 |
2020/07/14 | 812 | 817 | 805 | 811 | 223,400 |
2020/07/13 | 816 | 820 | 810 | 814 | 208,500 |
2020/07/10 | 821 | 821 | 799 | 801 | 329,200 |
2020/07/09 | 803 | 813 | 800 | 807 | 244,200 |
2020/07/08 | 812 | 827 | 803 | 803 | 385,300 |
2020/07/07 | 810 | 810 | 799 | 805 | 268,500 |
2020/07/06 | 798 | 807 | 795 | 807 | 246,300 |
2020/07/03 | 786 | 793 | 785 | 790 | 310,900 |
2020/07/02 | 783 | 792 | 781 | 787 | 345,800 |
2020/07/01 | 809 | 809 | 787 | 791 | 338,900 |
2020/06/30 | 812 | 814 | 801 | 801 | 269,900 |
2020/06/29 | 806 | 812 | 799 | 801 | 266,900 |
2020/06/26 | 810 | 813 | 805 | 807 | 265,800 |
2020/06/25 | 791 | 801 | 791 | 796 | 204,400 |
2020/06/24 | 813 | 816 | 795 | 797 | 378,900 |
2020/06/23 | 810 | 818 | 797 | 811 | 365,500 |
2020/06/22 | 804 | 809 | 802 | 803 | 196,000 |
2020/06/19 | 820 | 820 | 803 | 808 | 421,300 |
2020/06/18 | 804 | 812 | 800 | 809 | 251,300 |
2020/06/17 | 812 | 816 | 804 | 804 | 241,600 |
2020/06/16 | 815 | 822 | 803 | 817 | 411,700 |
2020/06/15 | 813 | 817 | 801 | 801 | 297,400 |
2020/06/12 | 797 | 817 | 789 | 811 | 501,800 |
2020/06/11 | 816 | 818 | 806 | 810 | 327,400 |
2020/06/10 | 832 | 836 | 817 | 821 | 375,300 |
2020/06/09 | 854 | 854 | 827 | 831 | 358,800 |
2020/06/08 | 857 | 857 | 839 | 851 | 271,000 |
2020/06/05 | 848 | 862 | 847 | 851 | 446,600 |
2020/06/04 | 870 | 870 | 844 | 847 | 272,600 |
2020/06/03 | 860 | 870 | 855 | 862 | 403,700 |
2020/06/02 | 842 | 851 | 838 | 846 | 440,300 |
2020/06/01 | 853 | 860 | 835 | 842 | 410,100 |
2020/05/29 | 843 | 865 | 837 | 860 | 576,800 |
2020/05/28 | 847 | 853 | 830 | 844 | 674,200 |
2020/05/27 | 795 | 840 | 795 | 834 | 773,200 |
2020/05/26 | 832 | 841 | 824 | 840 | 397,000 |
2020/05/25 | 837 | 837 | 828 | 836 | 215,700 |
2020/05/22 | 835 | 840 | 827 | 832 | 323,200 |
2020/05/21 | 840 | 845 | 832 | 835 | 222,200 |
2020/05/20 | 853 | 856 | 836 | 840 | 445,600 |
2020/05/19 | 855 | 855 | 839 | 848 | 221,000 |
2020/05/18 | 861 | 863 | 840 | 843 | 259,900 |
2020/05/15 | 840 | 852 | 837 | 848 | 261,300 |
2020/05/14 | 842 | 859 | 835 | 843 | 407,200 |
2020/05/13 | 863 | 877 | 855 | 868 | 426,800 |
2020/05/12 | 890 | 892 | 878 | 880 | 288,300 |
2020/05/11 | 871 | 894 | 871 | 887 | 195,400 |
2020/05/08 | 880 | 881 | 863 | 870 | 253,600 |
2020/05/07 | 861 | 863 | 850 | 860 | 280,300 |
2020/05/01 | 871 | 877 | 866 | 870 | 204,400 |
2020/04/30 | 880 | 883 | 874 | 876 | 358,900 |
2020/04/28 | 863 | 865 | 856 | 862 | 219,200 |
2020/04/27 | 865 | 869 | 856 | 859 | 282,100 |
2020/04/24 | 861 | 861 | 850 | 856 | 308,500 |
2020/04/23 | 857 | 859 | 848 | 856 | 314,600 |
2020/04/22 | 833 | 855 | 833 | 851 | 313,500 |
2020/04/21 | 840 | 852 | 837 | 846 | 296,500 |
2020/04/20 | 831 | 842 | 827 | 842 | 244,000 |
2020/04/17 | 860 | 864 | 832 | 838 | 429,600 |
2020/04/16 | 821 | 852 | 814 | 850 | 331,700 |
2020/04/15 | 833 | 837 | 819 | 826 | 483,100 |
2020/04/14 | 839 | 843 | 830 | 841 | 356,400 |
2020/04/13 | 841 | 854 | 836 | 850 | 290,500 |
2020/04/10 | 843 | 856 | 823 | 852 | 364,100 |
2020/04/09 | 835 | 842 | 825 | 836 | 373,800 |
2020/04/08 | 835 | 846 | 817 | 840 | 525,400 |
2020/04/07 | 850 | 852 | 828 | 846 | 499,200 |
2020/04/06 | 796 | 819 | 792 | 810 | 383,800 |
2020/04/03 | 801 | 825 | 792 | 795 | 350,400 |
2020/04/02 | 815 | 826 | 803 | 804 | 362,500 |
2020/04/01 | 834 | 857 | 816 | 825 | 416,700 |
2020/03/31 | 844 | 851 | 826 | 838 | 394,800 |
2020/03/30 | 847 | 859 | 804 | 859 | 545,400 |
2020/03/27 | 841 | 875 | 828 | 875 | 751,400 |
2020/03/26 | 810 | 837 | 795 | 834 | 536,900 |
2020/03/25 | 817 | 840 | 804 | 816 | 673,400 |
2020/03/24 | 810 | 824 | 791 | 802 | 623,800 |
2020/03/23 | 852 | 852 | 792 | 803 | 1,318,400 |
2020/03/19 | 814 | 829 | 800 | 827 | 1,100,200 |
2020/03/18 | 790 | 811 | 776 | 776 | 679,300 |
2020/03/17 | 732 | 790 | 729 | 786 | 822,800 |
2020/03/16 | 754 | 772 | 743 | 745 | 483,600 |
2020/03/13 | 745 | 753 | 707 | 742 | 965,300 |
2020/03/12 | 778 | 779 | 749 | 760 | 751,700 |
2020/03/11 | 768 | 797 | 768 | 792 | 1,177,800 |
2020/03/10 | 752 | 775 | 733 | 765 | 951,600 |
2020/03/09 | 750 | 752 | 732 | 749 | 669,900 |
2020/03/06 | 768 | 772 | 761 | 765 | 357,800 |
2020/03/05 | 789 | 790 | 779 | 783 | 259,100 |
2020/03/04 | 770 | 786 | 764 | 776 | 403,300 |
2020/03/03 | 804 | 814 | 784 | 785 | 422,500 |
2020/03/02 | 780 | 811 | 775 | 805 | 585,600 |
2020/02/28 | 805 | 808 | 790 | 792 | 566,800 |
2020/02/27 | 822 | 829 | 816 | 820 | 540,400 |
2020/02/26 | 833 | 841 | 832 | 837 | 639,100 |
2020/02/25 | 813 | 834 | 813 | 827 | 722,400 |
2020/02/21 | 864 | 872 | 861 | 867 | 240,500 |
2020/02/20 | 875 | 878 | 867 | 867 | 230,900 |
2020/02/19 | 870 | 872 | 865 | 865 | 250,700 |
2020/02/18 | 866 | 870 | 863 | 866 | 179,200 |
2020/02/17 | 875 | 876 | 864 | 871 | 199,700 |
2020/02/14 | 886 | 892 | 879 | 887 | 256,200 |
2020/02/13 | 893 | 900 | 884 | 890 | 187,500 |
2020/02/12 | 894 | 912 | 887 | 891 | 436,200 |
2020/02/10 | 891 | 915 | 881 | 909 | 417,800 |
2020/02/07 | 898 | 902 | 888 | 891 | 589,500 |
2020/02/06 | 902 | 912 | 887 | 892 | 595,600 |
2020/02/05 | 887 | 897 | 880 | 887 | 322,600 |
2020/02/04 | 867 | 880 | 867 | 875 | 200,500 |
2020/02/03 | 863 | 882 | 861 | 873 | 342,100 |
2020/01/31 | 887 | 893 | 881 | 882 | 271,200 |
2020/01/30 | 894 | 894 | 871 | 876 | 331,400 |
2020/01/29 | 890 | 902 | 887 | 893 | 304,000 |
2020/01/28 | 889 | 901 | 887 | 895 | 325,400 |
2020/01/27 | 908 | 914 | 901 | 904 | 307,900 |
2020/01/24 | 908 | 918 | 907 | 915 | 301,500 |
2020/01/23 | 917 | 918 | 910 | 911 | 248,300 |
2020/01/22 | 914 | 920 | 911 | 916 | 173,400 |
2020/01/21 | 914 | 919 | 910 | 914 | 121,900 |
2020/01/20 | 915 | 919 | 912 | 912 | 110,100 |
2020/01/17 | 907 | 914 | 906 | 909 | 113,200 |
2020/01/16 | 920 | 920 | 903 | 908 | 244,000 |
2020/01/15 | 904 | 915 | 902 | 913 | 167,000 |
2020/01/14 | 921 | 921 | 904 | 910 | 271,700 |
2020/01/10 | 917 | 923 | 914 | 919 | 126,300 |
2020/01/09 | 921 | 926 | 914 | 922 | 293,100 |
2020/01/08 | 911 | 911 | 896 | 903 | 255,700 |
2020/01/07 | 910 | 923 | 910 | 922 | 178,900 |
2020/01/06 | 908 | 913 | 900 | 907 | 354,700 |