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 |
---|---|---|---|---|---|
2021/12/30 | 930 | 932 | 925 | 927 | 215,500 |
2021/12/29 | 933 | 939 | 931 | 939 | 236,700 |
2021/12/28 | 935 | 943 | 933 | 939 | 159,700 |
2021/12/27 | 943 | 944 | 930 | 931 | 216,000 |
2021/12/24 | 968 | 968 | 941 | 946 | 275,800 |
2021/12/23 | 938 | 943 | 931 | 938 | 385,500 |
2021/12/22 | 929 | 934 | 925 | 932 | 205,200 |
2021/12/21 | 938 | 938 | 925 | 925 | 303,000 |
2021/12/20 | 934 | 939 | 930 | 932 | 247,800 |
2021/12/17 | 932 | 939 | 932 | 938 | 346,600 |
2021/12/16 | 940 | 940 | 929 | 934 | 278,000 |
2021/12/15 | 934 | 936 | 930 | 930 | 164,400 |
2021/12/14 | 934 | 938 | 931 | 938 | 260,600 |
2021/12/13 | 938 | 942 | 933 | 934 | 179,800 |
2021/12/10 | 930 | 944 | 926 | 935 | 670,500 |
2021/12/09 | 932 | 933 | 923 | 927 | 308,200 |
2021/12/08 | 945 | 945 | 928 | 932 | 502,300 |
2021/12/07 | 963 | 963 | 941 | 947 | 803,800 |
2021/12/06 | 959 | 962 | 946 | 948 | 260,000 |
2021/12/03 | 950 | 953 | 939 | 948 | 307,200 |
2021/12/02 | 923 | 943 | 923 | 935 | 523,000 |
2021/12/01 | 930 | 936 | 921 | 932 | 376,700 |
2021/11/30 | 937 | 948 | 925 | 926 | 530,200 |
2021/11/29 | 930 | 936 | 926 | 932 | 404,900 |
2021/11/26 | 944 | 944 | 933 | 938 | 365,000 |
2021/11/25 | 949 | 957 | 947 | 954 | 150,900 |
2021/11/24 | 946 | 957 | 946 | 949 | 235,600 |
2021/11/22 | 940 | 944 | 933 | 943 | 316,400 |
2021/11/19 | 941 | 948 | 934 | 940 | 227,800 |
2021/11/18 | 933 | 954 | 931 | 948 | 342,000 |
2021/11/17 | 948 | 957 | 932 | 932 | 379,300 |
2021/11/16 | 976 | 979 | 951 | 953 | 362,100 |
2021/11/15 | 994 | 1,003 | 969 | 969 | 539,300 |
2021/11/12 | 982 | 994 | 982 | 986 | 317,400 |
2021/11/11 | 994 | 1,000 | 980 | 980 | 211,000 |
2021/11/10 | 999 | 1,000 | 985 | 985 | 167,300 |
2021/11/09 | 1,015 | 1,018 | 994 | 996 | 384,900 |
2021/11/08 | 1,023 | 1,026 | 1,013 | 1,014 | 360,100 |
2021/11/05 | 1,025 | 1,025 | 989 | 1,005 | 410,200 |
2021/11/04 | 1,035 | 1,039 | 1,025 | 1,037 | 607,500 |
2021/11/02 | 1,025 | 1,040 | 1,023 | 1,024 | 465,700 |
2021/11/01 | 1,030 | 1,030 | 1,015 | 1,025 | 286,100 |
2021/10/29 | 1,029 | 1,030 | 1,007 | 1,010 | 389,600 |
2021/10/28 | 1,029 | 1,035 | 1,011 | 1,022 | 1,249,400 |
2021/10/27 | 1,035 | 1,046 | 1,031 | 1,035 | 357,200 |
2021/10/26 | 1,039 | 1,041 | 1,024 | 1,027 | 368,100 |
2021/10/25 | 1,032 | 1,050 | 1,032 | 1,040 | 637,600 |
2021/10/22 | 1,026 | 1,038 | 1,016 | 1,030 | 447,500 |
2021/10/21 | 1,027 | 1,035 | 1,021 | 1,022 | 269,100 |
2021/10/20 | 1,029 | 1,034 | 1,022 | 1,026 | 227,100 |
2021/10/19 | 1,025 | 1,034 | 1,023 | 1,024 | 284,700 |
2021/10/18 | 1,024 | 1,024 | 1,008 | 1,015 | 221,300 |
2021/10/15 | 1,012 | 1,018 | 1,002 | 1,015 | 344,100 |
2021/10/14 | 990 | 997 | 981 | 995 | 259,700 |
2021/10/13 | 1,000 | 1,005 | 994 | 996 | 234,400 |
2021/10/12 | 1,005 | 1,011 | 1,000 | 1,000 | 222,400 |
2021/10/11 | 1,004 | 1,017 | 1,004 | 1,014 | 292,700 |
2021/10/08 | 1,002 | 1,011 | 998 | 1,005 | 328,900 |
2021/10/07 | 1,012 | 1,016 | 1,002 | 1,003 | 373,300 |
2021/10/06 | 1,005 | 1,021 | 1,000 | 1,011 | 376,000 |
2021/10/05 | 1,010 | 1,018 | 1,002 | 1,003 | 352,500 |
2021/10/04 | 1,022 | 1,026 | 1,016 | 1,020 | 358,000 |
2021/10/01 | 1,018 | 1,020 | 1,007 | 1,009 | 470,300 |
2021/09/30 | 1,022 | 1,034 | 1,020 | 1,027 | 329,800 |
2021/09/29 | 1,022 | 1,028 | 1,017 | 1,027 | 367,900 |
2021/09/28 | 1,059 | 1,059 | 1,041 | 1,051 | 378,400 |
2021/09/27 | 1,066 | 1,068 | 1,049 | 1,051 | 283,400 |
2021/09/24 | 1,070 | 1,072 | 1,057 | 1,065 | 411,900 |
2021/09/22 | 1,052 | 1,053 | 1,040 | 1,046 | 447,400 |
2021/09/21 | 1,044 | 1,059 | 1,044 | 1,050 | 469,200 |
2021/09/17 | 1,073 | 1,073 | 1,057 | 1,067 | 489,900 |
2021/09/16 | 1,042 | 1,060 | 1,042 | 1,052 | 438,700 |
2021/09/15 | 1,054 | 1,060 | 1,033 | 1,043 | 663,800 |
2021/09/14 | 1,056 | 1,074 | 1,047 | 1,070 | 603,800 |
2021/09/13 | 1,027 | 1,039 | 1,022 | 1,036 | 293,100 |
2021/09/10 | 1,033 | 1,039 | 1,028 | 1,034 | 357,800 |
2021/09/09 | 1,028 | 1,047 | 1,027 | 1,031 | 356,000 |
2021/09/08 | 1,034 | 1,040 | 1,026 | 1,038 | 361,100 |
2021/09/07 | 1,019 | 1,037 | 1,016 | 1,031 | 544,400 |
2021/09/06 | 1,010 | 1,015 | 1,004 | 1,012 | 443,500 |
2021/09/03 | 1,000 | 1,012 | 987 | 1,007 | 577,400 |
2021/09/02 | 985 | 993 | 979 | 992 | 429,500 |
2021/09/01 | 991 | 996 | 981 | 989 | 692,000 |
2021/08/31 | 970 | 977 | 965 | 968 | 471,000 |
2021/08/30 | 973 | 981 | 960 | 970 | 1,205,700 |
2021/08/27 | 970 | 971 | 957 | 959 | 658,300 |
2021/08/26 | 1,002 | 1,004 | 975 | 982 | 532,900 |
2021/08/25 | 996 | 1,007 | 989 | 998 | 490,800 |
2021/08/24 | 1,000 | 1,002 | 990 | 992 | 499,200 |
2021/08/23 | 1,011 | 1,016 | 999 | 1,000 | 561,100 |
2021/08/20 | 1,015 | 1,020 | 997 | 1,005 | 479,300 |
2021/08/19 | 1,020 | 1,032 | 1,011 | 1,012 | 349,300 |
2021/08/18 | 1,032 | 1,050 | 1,028 | 1,033 | 469,800 |
2021/08/17 | 1,038 | 1,038 | 1,022 | 1,025 | 523,600 |
2021/08/16 | 1,059 | 1,065 | 1,038 | 1,040 | 402,900 |
2021/08/13 | 1,075 | 1,079 | 1,051 | 1,069 | 551,500 |
2021/08/12 | 1,074 | 1,080 | 1,070 | 1,070 | 356,100 |
2021/08/11 | 1,070 | 1,073 | 1,058 | 1,058 | 244,900 |
2021/08/10 | 1,075 | 1,078 | 1,058 | 1,059 | 304,500 |
2021/08/06 | 1,086 | 1,086 | 1,073 | 1,076 | 144,100 |
2021/08/05 | 1,064 | 1,078 | 1,063 | 1,075 | 221,900 |
2021/08/04 | 1,078 | 1,084 | 1,063 | 1,064 | 541,800 |
2021/08/03 | 1,120 | 1,120 | 1,078 | 1,087 | 544,000 |
2021/08/02 | 1,123 | 1,127 | 1,109 | 1,120 | 465,400 |
2021/07/30 | 1,102 | 1,110 | 1,096 | 1,106 | 523,400 |
2021/07/29 | 1,129 | 1,133 | 1,093 | 1,102 | 371,300 |
2021/07/28 | 1,126 | 1,136 | 1,124 | 1,132 | 398,200 |
2021/07/27 | 1,125 | 1,134 | 1,122 | 1,129 | 377,600 |
2021/07/26 | 1,098 | 1,110 | 1,094 | 1,110 | 362,800 |
2021/07/21 | 1,093 | 1,094 | 1,082 | 1,082 | 457,700 |
2021/07/20 | 1,077 | 1,080 | 1,068 | 1,073 | 220,200 |
2021/07/19 | 1,075 | 1,084 | 1,071 | 1,080 | 230,700 |
2021/07/16 | 1,071 | 1,092 | 1,071 | 1,081 | 197,500 |
2021/07/15 | 1,085 | 1,091 | 1,072 | 1,076 | 185,600 |
2021/07/14 | 1,079 | 1,093 | 1,078 | 1,086 | 235,000 |
2021/07/13 | 1,090 | 1,092 | 1,079 | 1,091 | 234,500 |
2021/07/12 | 1,058 | 1,085 | 1,058 | 1,082 | 361,400 |
2021/07/09 | 1,053 | 1,072 | 1,050 | 1,070 | 433,100 |
2021/07/08 | 1,077 | 1,079 | 1,065 | 1,067 | 217,900 |
2021/07/07 | 1,077 | 1,082 | 1,070 | 1,073 | 225,300 |
2021/07/06 | 1,102 | 1,104 | 1,090 | 1,092 | 215,200 |
2021/07/05 | 1,095 | 1,101 | 1,090 | 1,094 | 218,300 |
2021/07/02 | 1,100 | 1,103 | 1,093 | 1,103 | 263,700 |
2021/07/01 | 1,087 | 1,090 | 1,078 | 1,086 | 223,600 |
2021/06/30 | 1,104 | 1,106 | 1,078 | 1,084 | 289,900 |
2021/06/29 | 1,089 | 1,093 | 1,080 | 1,087 | 287,000 |
2021/06/28 | 1,101 | 1,105 | 1,086 | 1,098 | 286,300 |
2021/06/25 | 1,093 | 1,105 | 1,093 | 1,101 | 339,600 |
2021/06/24 | 1,070 | 1,089 | 1,061 | 1,086 | 316,600 |
2021/06/23 | 1,077 | 1,082 | 1,068 | 1,074 | 280,000 |
2021/06/22 | 1,050 | 1,078 | 1,046 | 1,071 | 463,800 |
2021/06/21 | 1,041 | 1,041 | 1,024 | 1,029 | 257,200 |
2021/06/18 | 1,039 | 1,061 | 1,029 | 1,051 | 613,600 |
2021/06/17 | 1,040 | 1,040 | 1,024 | 1,039 | 177,900 |
2021/06/16 | 1,036 | 1,043 | 1,035 | 1,039 | 193,000 |
2021/06/15 | 1,042 | 1,045 | 1,033 | 1,033 | 206,400 |
2021/06/14 | 1,053 | 1,058 | 1,042 | 1,045 | 251,900 |
2021/06/11 | 1,041 | 1,053 | 1,035 | 1,049 | 256,000 |
2021/06/10 | 1,028 | 1,042 | 1,023 | 1,038 | 166,200 |
2021/06/09 | 1,052 | 1,053 | 1,036 | 1,036 | 114,900 |
2021/06/08 | 1,035 | 1,049 | 1,033 | 1,045 | 210,500 |
2021/06/07 | 1,044 | 1,044 | 1,031 | 1,039 | 198,600 |
2021/06/04 | 1,036 | 1,037 | 1,029 | 1,032 | 164,300 |
2021/06/03 | 1,030 | 1,036 | 1,024 | 1,032 | 194,000 |
2021/06/02 | 1,021 | 1,031 | 1,008 | 1,030 | 267,300 |
2021/06/01 | 1,007 | 1,018 | 1,005 | 1,018 | 225,200 |
2021/05/31 | 1,020 | 1,031 | 1,002 | 1,007 | 228,900 |
2021/05/28 | 1,018 | 1,026 | 1,013 | 1,019 | 239,400 |
2021/05/27 | 1,013 | 1,025 | 1,006 | 1,007 | 804,000 |
2021/05/26 | 1,028 | 1,033 | 1,018 | 1,021 | 292,600 |
2021/05/25 | 1,041 | 1,060 | 1,029 | 1,044 | 598,500 |
2021/05/24 | 1,032 | 1,040 | 1,029 | 1,032 | 243,500 |
2021/05/21 | 1,025 | 1,039 | 1,016 | 1,034 | 294,500 |
2021/05/20 | 1,020 | 1,028 | 1,019 | 1,023 | 171,300 |
2021/05/19 | 1,019 | 1,031 | 1,016 | 1,023 | 487,900 |
2021/05/18 | 1,008 | 1,031 | 1,000 | 1,027 | 368,300 |
2021/05/17 | 1,000 | 1,038 | 1,000 | 1,018 | 206,300 |
2021/05/14 | 1,020 | 1,028 | 1,017 | 1,021 | 212,900 |
2021/05/13 | 1,000 | 1,012 | 994 | 1,008 | 240,300 |
2021/05/12 | 1,023 | 1,024 | 1,001 | 1,014 | 297,400 |
2021/05/11 | 1,027 | 1,038 | 1,020 | 1,024 | 236,300 |
2021/05/10 | 1,030 | 1,044 | 1,025 | 1,040 | 226,000 |
2021/05/07 | 1,026 | 1,031 | 1,018 | 1,023 | 147,300 |
2021/05/06 | 1,010 | 1,039 | 1,008 | 1,026 | 362,000 |
2021/04/30 | 1,001 | 1,012 | 1,000 | 1,005 | 369,300 |
2021/04/28 | 1,002 | 1,008 | 995 | 996 | 169,500 |
2021/04/27 | 1,010 | 1,015 | 1,002 | 1,007 | 199,700 |
2021/04/26 | 1,010 | 1,015 | 993 | 1,004 | 235,900 |
2021/04/23 | 1,015 | 1,028 | 1,009 | 1,020 | 247,100 |
2021/04/22 | 1,017 | 1,026 | 1,004 | 1,017 | 326,000 |
2021/04/21 | 1,014 | 1,018 | 1,006 | 1,015 | 237,500 |
2021/04/20 | 1,026 | 1,030 | 1,012 | 1,024 | 218,700 |
2021/04/19 | 1,047 | 1,047 | 1,031 | 1,037 | 200,800 |
2021/04/16 | 1,033 | 1,033 | 1,015 | 1,027 | 205,800 |
2021/04/15 | 1,025 | 1,031 | 1,018 | 1,018 | 95,200 |
2021/04/14 | 1,030 | 1,038 | 1,016 | 1,022 | 212,400 |
2021/04/13 | 1,050 | 1,055 | 1,038 | 1,041 | 170,500 |
2021/04/12 | 1,044 | 1,058 | 1,041 | 1,051 | 299,900 |
2021/04/09 | 1,048 | 1,048 | 1,034 | 1,041 | 283,800 |
2021/04/08 | 1,053 | 1,059 | 1,028 | 1,035 | 272,300 |
2021/04/07 | 1,042 | 1,062 | 1,042 | 1,059 | 305,200 |
2021/04/06 | 1,064 | 1,064 | 1,037 | 1,047 | 335,700 |
2021/04/05 | 1,043 | 1,055 | 1,039 | 1,052 | 171,700 |
2021/04/02 | 1,057 | 1,057 | 1,035 | 1,043 | 211,500 |
2021/04/01 | 1,062 | 1,069 | 1,038 | 1,051 | 447,500 |
2021/03/31 | 1,060 | 1,063 | 1,044 | 1,048 | 430,500 |
2021/03/30 | 1,086 | 1,086 | 1,062 | 1,070 | 241,400 |
2021/03/29 | 1,102 | 1,102 | 1,072 | 1,091 | 773,100 |
2021/03/26 | 1,092 | 1,106 | 1,086 | 1,105 | 316,100 |
2021/03/25 | 1,081 | 1,093 | 1,071 | 1,088 | 331,700 |
2021/03/24 | 1,099 | 1,106 | 1,067 | 1,071 | 379,600 |
2021/03/23 | 1,091 | 1,109 | 1,083 | 1,093 | 584,800 |
2021/03/22 | 1,083 | 1,095 | 1,073 | 1,089 | 514,000 |
2021/03/19 | 1,079 | 1,083 | 1,070 | 1,072 | 768,900 |
2021/03/18 | 1,079 | 1,089 | 1,073 | 1,086 | 439,700 |
2021/03/17 | 1,080 | 1,085 | 1,065 | 1,083 | 371,400 |
2021/03/16 | 1,069 | 1,100 | 1,069 | 1,092 | 552,400 |
2021/03/15 | 1,072 | 1,100 | 1,064 | 1,087 | 880,200 |
2021/03/12 | 1,075 | 1,101 | 1,075 | 1,096 | 703,100 |
2021/03/11 | 1,095 | 1,118 | 1,088 | 1,105 | 797,800 |
2021/03/10 | 1,104 | 1,168 | 1,095 | 1,125 | 683,100 |
2021/03/09 | 1,089 | 1,108 | 1,071 | 1,105 | 443,600 |
2021/03/08 | 1,080 | 1,092 | 1,064 | 1,075 | 449,500 |
2021/03/05 | 1,040 | 1,074 | 1,032 | 1,074 | 436,300 |
2021/03/04 | 1,023 | 1,041 | 1,023 | 1,039 | 592,100 |
2021/03/03 | 1,000 | 1,052 | 995 | 1,039 | 805,200 |
2021/03/02 | 1,009 | 1,022 | 998 | 1,015 | 297,400 |
2021/03/01 | 1,012 | 1,016 | 996 | 1,016 | 231,200 |
2021/02/26 | 1,024 | 1,029 | 1,003 | 1,003 | 245,300 |
2021/02/25 | 1,040 | 1,040 | 1,020 | 1,032 | 220,000 |
2021/02/24 | 1,039 | 1,045 | 1,017 | 1,020 | 309,500 |
2021/02/22 | 1,044 | 1,049 | 1,038 | 1,040 | 225,600 |
2021/02/19 | 1,045 | 1,050 | 1,028 | 1,028 | 311,600 |
2021/02/18 | 1,020 | 1,033 | 1,017 | 1,025 | 275,800 |
2021/02/17 | 1,043 | 1,043 | 1,022 | 1,035 | 397,800 |
2021/02/16 | 1,079 | 1,085 | 1,023 | 1,037 | 378,600 |
2021/02/15 | 1,071 | 1,086 | 1,062 | 1,079 | 221,000 |
2021/02/12 | 1,047 | 1,077 | 1,046 | 1,051 | 418,200 |
2021/02/10 | 1,090 | 1,113 | 1,087 | 1,107 | 1,087,600 |
2021/02/09 | 1,030 | 1,087 | 1,026 | 1,082 | 1,016,900 |
2021/02/08 | 997 | 1,018 | 993 | 1,015 | 721,200 |
2021/02/05 | 996 | 996 | 985 | 990 | 164,100 |
2021/02/04 | 993 | 996 | 986 | 991 | 152,700 |
2021/02/03 | 983 | 995 | 981 | 993 | 160,300 |
2021/02/02 | 980 | 986 | 978 | 986 | 181,800 |
2021/02/01 | 965 | 982 | 963 | 968 | 255,300 |
2021/01/29 | 970 | 984 | 966 | 971 | 354,700 |
2021/01/28 | 960 | 982 | 957 | 975 | 399,600 |
2021/01/27 | 972 | 979 | 964 | 964 | 189,100 |
2021/01/26 | 985 | 986 | 965 | 965 | 216,800 |
2021/01/25 | 987 | 994 | 986 | 994 | 276,700 |
2021/01/22 | 972 | 989 | 969 | 986 | 289,600 |
2021/01/21 | 974 | 985 | 964 | 977 | 288,400 |
2021/01/20 | 964 | 976 | 959 | 972 | 313,200 |
2021/01/19 | 984 | 984 | 963 | 969 | 478,700 |
2021/01/18 | 978 | 985 | 969 | 974 | 198,300 |
2021/01/15 | 995 | 1,000 | 982 | 983 | 265,800 |
2021/01/14 | 1,002 | 1,009 | 991 | 1,004 | 282,500 |
2021/01/13 | 1,005 | 1,015 | 1,002 | 1,012 | 307,300 |
2021/01/12 | 1,018 | 1,022 | 1,004 | 1,014 | 371,400 |
2021/01/08 | 1,016 | 1,038 | 1,011 | 1,034 | 428,400 |
2021/01/07 | 1,018 | 1,028 | 1,014 | 1,016 | 271,700 |
2021/01/06 | 998 | 1,010 | 995 | 1,006 | 167,100 |
2021/01/05 | 1,015 | 1,015 | 993 | 1,001 | 305,900 |
2021/01/04 | 1,000 | 1,014 | 992 | 1,011 | 258,000 |