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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,510 | 1,512 | 1,484 | 1,490 | 299,600 |
| 2024/12/27 | 1,516 | 1,518 | 1,500 | 1,506 | 457,600 |
| 2024/12/26 | 1,499 | 1,504 | 1,492 | 1,504 | 321,000 |
| 2024/12/25 | 1,502 | 1,507 | 1,474 | 1,486 | 342,200 |
| 2024/12/24 | 1,516 | 1,529 | 1,508 | 1,510 | 258,500 |
| 2024/12/23 | 1,511 | 1,529 | 1,506 | 1,512 | 347,700 |
| 2024/12/20 | 1,545 | 1,546 | 1,514 | 1,515 | 522,400 |
| 2024/12/19 | 1,520 | 1,543 | 1,517 | 1,535 | 397,600 |
| 2024/12/18 | 1,531 | 1,539 | 1,517 | 1,517 | 352,800 |
| 2024/12/17 | 1,531 | 1,553 | 1,531 | 1,533 | 491,500 |
| 2024/12/16 | 1,520 | 1,551 | 1,516 | 1,523 | 610,500 |
| 2024/12/13 | 1,489 | 1,520 | 1,481 | 1,518 | 500,400 |
| 2024/12/12 | 1,499 | 1,505 | 1,491 | 1,494 | 469,400 |
| 2024/12/11 | 1,485 | 1,496 | 1,480 | 1,490 | 443,800 |
| 2024/12/10 | 1,480 | 1,495 | 1,455 | 1,486 | 613,300 |
| 2024/12/09 | 1,488 | 1,501 | 1,480 | 1,480 | 648,900 |
| 2024/12/06 | 1,484 | 1,491 | 1,469 | 1,480 | 762,900 |
| 2024/12/05 | 1,498 | 1,499 | 1,479 | 1,487 | 477,100 |
| 2024/12/04 | 1,524 | 1,529 | 1,500 | 1,500 | 427,400 |
| 2024/12/03 | 1,506 | 1,517 | 1,494 | 1,511 | 434,000 |
| 2024/12/02 | 1,505 | 1,508 | 1,483 | 1,503 | 351,000 |
| 2024/11/29 | 1,529 | 1,529 | 1,505 | 1,505 | 379,800 |
| 2024/11/28 | 1,510 | 1,530 | 1,506 | 1,528 | 328,600 |
| 2024/11/27 | 1,533 | 1,533 | 1,498 | 1,504 | 343,600 |
| 2024/11/26 | 1,520 | 1,537 | 1,509 | 1,520 | 422,800 |
| 2024/11/25 | 1,536 | 1,544 | 1,522 | 1,527 | 703,200 |
| 2024/11/22 | 1,495 | 1,525 | 1,487 | 1,519 | 556,700 |
| 2024/11/21 | 1,496 | 1,502 | 1,485 | 1,495 | 409,800 |
| 2024/11/20 | 1,493 | 1,500 | 1,483 | 1,495 | 386,800 |
| 2024/11/19 | 1,500 | 1,506 | 1,490 | 1,504 | 353,600 |
| 2024/11/18 | 1,496 | 1,507 | 1,491 | 1,491 | 811,800 |
| 2024/11/15 | 1,510 | 1,513 | 1,480 | 1,488 | 679,600 |
| 2024/11/14 | 1,524 | 1,528 | 1,484 | 1,512 | 807,600 |
| 2024/11/13 | 1,516 | 1,531 | 1,501 | 1,513 | 884,800 |
| 2024/11/12 | 1,465 | 1,520 | 1,405 | 1,517 | 1,145,800 |
| 2024/11/11 | 1,450 | 1,468 | 1,446 | 1,461 | 769,700 |
| 2024/11/08 | 1,448 | 1,457 | 1,436 | 1,457 | 776,400 |
| 2024/11/07 | 1,421 | 1,435 | 1,412 | 1,430 | 739,100 |
| 2024/11/06 | 1,400 | 1,416 | 1,391 | 1,411 | 1,048,300 |
| 2024/11/05 | 1,403 | 1,407 | 1,384 | 1,399 | 885,200 |
| 2024/11/01 | 1,423 | 1,427 | 1,400 | 1,400 | 879,500 |
| 2024/10/31 | 1,435 | 1,440 | 1,421 | 1,437 | 1,303,400 |
| 2024/10/30 | 1,414 | 1,429 | 1,403 | 1,418 | 2,095,200 |
| 2024/10/29 | 1,395 | 1,403 | 1,387 | 1,403 | 885,200 |
| 2024/10/28 | 1,375 | 1,389 | 1,374 | 1,387 | 865,400 |
| 2024/10/25 | 1,383 | 1,384 | 1,357 | 1,369 | 938,900 |
| 2024/10/24 | 1,350 | 1,378 | 1,348 | 1,375 | 1,301,300 |
| 2024/10/23 | 1,365 | 1,367 | 1,345 | 1,349 | 733,600 |
| 2024/10/22 | 1,362 | 1,368 | 1,344 | 1,347 | 679,800 |
| 2024/10/21 | 1,366 | 1,367 | 1,356 | 1,356 | 546,900 |
| 2024/10/18 | 1,360 | 1,366 | 1,356 | 1,359 | 629,600 |
| 2024/10/17 | 1,350 | 1,361 | 1,350 | 1,355 | 788,400 |
| 2024/10/16 | 1,351 | 1,361 | 1,347 | 1,347 | 872,200 |
| 2024/10/15 | 1,338 | 1,352 | 1,331 | 1,350 | 951,600 |
| 2024/10/11 | 1,330 | 1,345 | 1,326 | 1,332 | 847,600 |
| 2024/10/10 | 1,350 | 1,360 | 1,335 | 1,335 | 945,300 |
| 2024/10/09 | 1,333 | 1,348 | 1,325 | 1,338 | 1,026,700 |
| 2024/10/08 | 1,318 | 1,325 | 1,306 | 1,323 | 992,300 |
| 2024/10/07 | 1,311 | 1,314 | 1,287 | 1,302 | 979,000 |
| 2024/10/04 | 1,296 | 1,303 | 1,293 | 1,299 | 1,489,500 |
| 2024/10/03 | 1,300 | 1,311 | 1,283 | 1,300 | 1,790,600 |
| 2024/10/02 | 1,275 | 1,286 | 1,267 | 1,276 | 1,537,300 |
| 2024/10/01 | 1,248 | 1,251 | 1,241 | 1,245 | 705,500 |
| 2024/09/30 | 1,240 | 1,251 | 1,228 | 1,247 | 877,100 |
| 2024/09/27 | 1,228 | 1,244 | 1,226 | 1,242 | 469,500 |
| 2024/09/26 | 1,248 | 1,254 | 1,239 | 1,254 | 794,100 |
| 2024/09/25 | 1,251 | 1,251 | 1,237 | 1,243 | 612,700 |
| 2024/09/24 | 1,247 | 1,248 | 1,236 | 1,241 | 738,300 |
| 2024/09/20 | 1,235 | 1,242 | 1,230 | 1,230 | 372,500 |
| 2024/09/19 | 1,244 | 1,247 | 1,230 | 1,238 | 522,400 |
| 2024/09/18 | 1,236 | 1,240 | 1,225 | 1,234 | 472,000 |
| 2024/09/17 | 1,225 | 1,234 | 1,215 | 1,231 | 815,700 |
| 2024/09/13 | 1,220 | 1,223 | 1,198 | 1,213 | 599,900 |
| 2024/09/12 | 1,233 | 1,242 | 1,217 | 1,224 | 609,400 |
| 2024/09/11 | 1,233 | 1,240 | 1,215 | 1,218 | 539,100 |
| 2024/09/10 | 1,216 | 1,233 | 1,210 | 1,226 | 625,900 |
| 2024/09/09 | 1,203 | 1,211 | 1,194 | 1,208 | 581,000 |
| 2024/09/06 | 1,210 | 1,217 | 1,204 | 1,204 | 377,700 |
| 2024/09/05 | 1,191 | 1,208 | 1,187 | 1,206 | 675,100 |
| 2024/09/04 | 1,185 | 1,196 | 1,182 | 1,186 | 576,300 |
| 2024/09/03 | 1,186 | 1,200 | 1,186 | 1,198 | 276,700 |
| 2024/09/02 | 1,193 | 1,197 | 1,176 | 1,186 | 328,700 |
| 2024/08/30 | 1,198 | 1,206 | 1,189 | 1,191 | 507,500 |
| 2024/08/29 | 1,193 | 1,196 | 1,187 | 1,194 | 335,400 |
| 2024/08/28 | 1,186 | 1,195 | 1,184 | 1,192 | 243,900 |
| 2024/08/27 | 1,181 | 1,196 | 1,179 | 1,190 | 459,600 |
| 2024/08/26 | 1,179 | 1,182 | 1,175 | 1,180 | 261,000 |
| 2024/08/23 | 1,177 | 1,182 | 1,171 | 1,179 | 358,400 |
| 2024/08/22 | 1,167 | 1,172 | 1,164 | 1,170 | 327,400 |
| 2024/08/21 | 1,164 | 1,166 | 1,156 | 1,164 | 372,800 |
| 2024/08/20 | 1,160 | 1,176 | 1,153 | 1,165 | 437,400 |
| 2024/08/19 | 1,159 | 1,171 | 1,146 | 1,155 | 677,300 |
| 2024/08/16 | 1,162 | 1,169 | 1,155 | 1,159 | 581,200 |
| 2024/08/15 | 1,141 | 1,161 | 1,140 | 1,158 | 435,600 |
| 2024/08/14 | 1,146 | 1,150 | 1,138 | 1,144 | 479,600 |
| 2024/08/13 | 1,142 | 1,155 | 1,130 | 1,152 | 683,800 |
| 2024/08/09 | 1,133 | 1,137 | 1,116 | 1,130 | 600,600 |
| 2024/08/08 | 1,105 | 1,149 | 1,104 | 1,120 | 661,700 |
| 2024/08/07 | 1,096 | 1,143 | 1,096 | 1,115 | 805,000 |
| 2024/08/06 | 1,130 | 1,146 | 1,097 | 1,108 | 951,100 |
| 2024/08/05 | 1,098 | 1,115 | 1,086 | 1,100 | 2,648,800 |
| 2024/08/02 | 1,112 | 1,128 | 1,110 | 1,119 | 773,600 |
| 2024/08/01 | 1,139 | 1,141 | 1,121 | 1,135 | 476,800 |
| 2024/07/31 | 1,130 | 1,152 | 1,127 | 1,152 | 420,100 |
| 2024/07/30 | 1,130 | 1,135 | 1,121 | 1,132 | 295,000 |
| 2024/07/29 | 1,129 | 1,141 | 1,127 | 1,132 | 447,900 |
| 2024/07/26 | 1,104 | 1,120 | 1,101 | 1,112 | 270,600 |
| 2024/07/25 | 1,105 | 1,112 | 1,098 | 1,100 | 455,700 |
| 2024/07/24 | 1,116 | 1,117 | 1,103 | 1,106 | 236,800 |
| 2024/07/23 | 1,117 | 1,124 | 1,114 | 1,116 | 236,200 |
| 2024/07/22 | 1,114 | 1,116 | 1,110 | 1,110 | 211,300 |
| 2024/07/19 | 1,112 | 1,116 | 1,102 | 1,114 | 289,900 |
| 2024/07/18 | 1,113 | 1,123 | 1,109 | 1,111 | 315,200 |
| 2024/07/17 | 1,110 | 1,120 | 1,108 | 1,114 | 327,200 |
| 2024/07/16 | 1,116 | 1,118 | 1,107 | 1,111 | 309,500 |
| 2024/07/12 | 1,110 | 1,120 | 1,104 | 1,114 | 271,400 |
| 2024/07/11 | 1,099 | 1,118 | 1,098 | 1,113 | 377,600 |
| 2024/07/10 | 1,102 | 1,105 | 1,090 | 1,092 | 509,800 |
| 2024/07/09 | 1,104 | 1,113 | 1,102 | 1,108 | 354,000 |
| 2024/07/08 | 1,101 | 1,112 | 1,090 | 1,112 | 435,200 |
| 2024/07/05 | 1,110 | 1,110 | 1,102 | 1,104 | 243,500 |
| 2024/07/04 | 1,120 | 1,122 | 1,109 | 1,112 | 318,100 |
| 2024/07/03 | 1,119 | 1,126 | 1,112 | 1,124 | 343,300 |
| 2024/07/02 | 1,123 | 1,131 | 1,116 | 1,120 | 559,400 |
| 2024/07/01 | 1,130 | 1,133 | 1,124 | 1,127 | 219,200 |
| 2024/06/28 | 1,130 | 1,131 | 1,124 | 1,127 | 216,700 |
| 2024/06/27 | 1,127 | 1,130 | 1,123 | 1,125 | 190,700 |
| 2024/06/26 | 1,133 | 1,134 | 1,122 | 1,127 | 339,800 |
| 2024/06/25 | 1,135 | 1,141 | 1,129 | 1,137 | 380,300 |
| 2024/06/24 | 1,140 | 1,143 | 1,128 | 1,132 | 293,100 |
| 2024/06/21 | 1,140 | 1,153 | 1,137 | 1,137 | 831,200 |
| 2024/06/20 | 1,124 | 1,141 | 1,122 | 1,137 | 295,600 |
| 2024/06/19 | 1,114 | 1,120 | 1,113 | 1,120 | 197,900 |
| 2024/06/18 | 1,111 | 1,115 | 1,107 | 1,110 | 179,100 |
| 2024/06/17 | 1,110 | 1,112 | 1,097 | 1,108 | 258,300 |
| 2024/06/14 | 1,103 | 1,109 | 1,098 | 1,109 | 600,000 |
| 2024/06/13 | 1,125 | 1,130 | 1,105 | 1,111 | 538,800 |
| 2024/06/12 | 1,135 | 1,142 | 1,126 | 1,128 | 421,600 |
| 2024/06/11 | 1,134 | 1,135 | 1,124 | 1,129 | 268,600 |
| 2024/06/10 | 1,129 | 1,139 | 1,121 | 1,132 | 333,400 |
| 2024/06/07 | 1,121 | 1,124 | 1,113 | 1,117 | 312,200 |
| 2024/06/06 | 1,128 | 1,129 | 1,113 | 1,119 | 356,000 |
| 2024/06/05 | 1,130 | 1,131 | 1,117 | 1,121 | 446,100 |
| 2024/06/04 | 1,133 | 1,139 | 1,120 | 1,135 | 507,200 |
| 2024/06/03 | 1,136 | 1,139 | 1,123 | 1,126 | 394,800 |
| 2024/05/31 | 1,129 | 1,136 | 1,124 | 1,134 | 690,500 |
| 2024/05/30 | 1,126 | 1,131 | 1,120 | 1,124 | 364,000 |
| 2024/05/29 | 1,132 | 1,137 | 1,129 | 1,132 | 232,800 |
| 2024/05/28 | 1,150 | 1,150 | 1,137 | 1,139 | 226,100 |
| 2024/05/27 | 1,145 | 1,152 | 1,141 | 1,152 | 188,200 |
| 2024/05/24 | 1,125 | 1,142 | 1,125 | 1,137 | 294,200 |
| 2024/05/23 | 1,137 | 1,143 | 1,125 | 1,135 | 366,000 |
| 2024/05/22 | 1,150 | 1,152 | 1,140 | 1,141 | 233,500 |
| 2024/05/21 | 1,154 | 1,163 | 1,150 | 1,153 | 219,700 |
| 2024/05/20 | 1,152 | 1,164 | 1,152 | 1,154 | 267,600 |
| 2024/05/17 | 1,156 | 1,161 | 1,145 | 1,152 | 258,400 |
| 2024/05/16 | 1,160 | 1,160 | 1,141 | 1,152 | 331,800 |
| 2024/05/15 | 1,160 | 1,167 | 1,150 | 1,155 | 291,400 |
| 2024/05/14 | 1,185 | 1,208 | 1,156 | 1,161 | 628,200 |
| 2024/05/13 | 1,158 | 1,183 | 1,151 | 1,174 | 1,131,400 |
| 2024/05/10 | 1,155 | 1,162 | 1,146 | 1,149 | 465,700 |
| 2024/05/09 | 1,130 | 1,150 | 1,130 | 1,146 | 284,100 |
| 2024/05/08 | 1,134 | 1,136 | 1,128 | 1,129 | 253,500 |
| 2024/05/07 | 1,137 | 1,141 | 1,132 | 1,139 | 286,700 |
| 2024/05/02 | 1,145 | 1,145 | 1,134 | 1,137 | 224,300 |
| 2024/05/01 | 1,150 | 1,150 | 1,134 | 1,146 | 201,700 |
| 2024/04/30 | 1,155 | 1,157 | 1,148 | 1,157 | 335,800 |
| 2024/04/26 | 1,135 | 1,150 | 1,126 | 1,147 | 329,900 |
| 2024/04/25 | 1,152 | 1,154 | 1,139 | 1,143 | 327,300 |
| 2024/04/24 | 1,153 | 1,156 | 1,139 | 1,156 | 414,200 |
| 2024/04/23 | 1,154 | 1,158 | 1,139 | 1,143 | 322,500 |
| 2024/04/22 | 1,172 | 1,173 | 1,152 | 1,157 | 283,000 |
| 2024/04/19 | 1,160 | 1,167 | 1,143 | 1,154 | 470,400 |
| 2024/04/18 | 1,154 | 1,166 | 1,152 | 1,161 | 307,100 |
| 2024/04/17 | 1,165 | 1,170 | 1,151 | 1,158 | 361,700 |
| 2024/04/16 | 1,187 | 1,187 | 1,164 | 1,170 | 414,800 |
| 2024/04/15 | 1,186 | 1,197 | 1,182 | 1,192 | 319,700 |
| 2024/04/12 | 1,180 | 1,197 | 1,179 | 1,192 | 602,300 |
| 2024/04/11 | 1,173 | 1,188 | 1,166 | 1,182 | 358,500 |
| 2024/04/10 | 1,190 | 1,196 | 1,174 | 1,176 | 495,900 |
| 2024/04/09 | 1,189 | 1,192 | 1,183 | 1,185 | 223,700 |
| 2024/04/08 | 1,193 | 1,196 | 1,176 | 1,189 | 540,300 |
| 2024/04/05 | 1,171 | 1,189 | 1,165 | 1,189 | 573,800 |
| 2024/04/04 | 1,185 | 1,186 | 1,173 | 1,178 | 925,000 |
| 2024/04/03 | 1,151 | 1,163 | 1,148 | 1,158 | 826,300 |
| 2024/04/02 | 1,148 | 1,156 | 1,142 | 1,153 | 580,700 |
| 2024/04/01 | 1,156 | 1,159 | 1,151 | 1,155 | 710,000 |
| 2024/03/29 | 1,132 | 1,150 | 1,132 | 1,147 | 349,100 |
| 2024/03/28 | 1,137 | 1,142 | 1,130 | 1,131 | 316,600 |
| 2024/03/27 | 1,145 | 1,160 | 1,140 | 1,157 | 486,600 |
| 2024/03/26 | 1,137 | 1,141 | 1,133 | 1,138 | 394,500 |
| 2024/03/25 | 1,158 | 1,161 | 1,148 | 1,148 | 340,300 |
| 2024/03/22 | 1,152 | 1,163 | 1,144 | 1,158 | 683,500 |
| 2024/03/21 | 1,150 | 1,165 | 1,144 | 1,152 | 803,900 |
| 2024/03/19 | 1,148 | 1,149 | 1,131 | 1,139 | 479,100 |
| 2024/03/18 | 1,144 | 1,146 | 1,138 | 1,138 | 402,000 |
| 2024/03/15 | 1,132 | 1,144 | 1,127 | 1,138 | 417,400 |
| 2024/03/14 | 1,131 | 1,134 | 1,121 | 1,133 | 392,800 |
| 2024/03/13 | 1,121 | 1,138 | 1,118 | 1,134 | 698,200 |
| 2024/03/12 | 1,101 | 1,117 | 1,097 | 1,117 | 456,200 |
| 2024/03/11 | 1,100 | 1,110 | 1,094 | 1,105 | 527,700 |
| 2024/03/08 | 1,114 | 1,119 | 1,096 | 1,107 | 706,500 |
| 2024/03/07 | 1,103 | 1,121 | 1,103 | 1,114 | 1,297,800 |
| 2024/03/06 | 1,069 | 1,111 | 1,068 | 1,099 | 5,111,400 |
| 2024/03/05 | 1,067 | 1,075 | 1,063 | 1,067 | 925,400 |
| 2024/03/04 | 1,063 | 1,067 | 1,059 | 1,067 | 990,800 |
| 2024/03/01 | 1,067 | 1,072 | 1,064 | 1,064 | 724,600 |
| 2024/02/29 | 1,065 | 1,073 | 1,058 | 1,067 | 2,396,500 |
| 2024/02/28 | 1,075 | 1,087 | 1,075 | 1,075 | 2,029,300 |
| 2024/02/27 | 1,070 | 1,079 | 1,070 | 1,076 | 492,900 |
| 2024/02/26 | 1,090 | 1,095 | 1,073 | 1,073 | 553,000 |
| 2024/02/22 | 1,068 | 1,085 | 1,068 | 1,079 | 884,000 |
| 2024/02/21 | 1,078 | 1,082 | 1,062 | 1,067 | 805,400 |
| 2024/02/20 | 1,065 | 1,091 | 1,060 | 1,078 | 2,369,400 |
| 2024/02/19 | 1,126 | 1,129 | 1,123 | 1,129 | 232,400 |
| 2024/02/16 | 1,112 | 1,126 | 1,110 | 1,120 | 226,400 |
| 2024/02/15 | 1,116 | 1,117 | 1,099 | 1,105 | 288,000 |
| 2024/02/14 | 1,130 | 1,131 | 1,110 | 1,115 | 246,700 |
| 2024/02/13 | 1,121 | 1,131 | 1,115 | 1,131 | 345,000 |
| 2024/02/09 | 1,109 | 1,118 | 1,106 | 1,114 | 242,100 |
| 2024/02/08 | 1,117 | 1,126 | 1,109 | 1,120 | 299,100 |
| 2024/02/07 | 1,121 | 1,131 | 1,119 | 1,128 | 217,700 |
| 2024/02/06 | 1,143 | 1,143 | 1,126 | 1,126 | 234,400 |
| 2024/02/05 | 1,152 | 1,153 | 1,139 | 1,143 | 267,100 |
| 2024/02/02 | 1,153 | 1,154 | 1,142 | 1,146 | 244,400 |
| 2024/02/01 | 1,154 | 1,165 | 1,150 | 1,159 | 179,600 |
| 2024/01/31 | 1,145 | 1,160 | 1,145 | 1,157 | 239,600 |
| 2024/01/30 | 1,150 | 1,152 | 1,145 | 1,147 | 251,300 |
| 2024/01/29 | 1,148 | 1,154 | 1,146 | 1,152 | 229,900 |
| 2024/01/26 | 1,145 | 1,148 | 1,141 | 1,141 | 331,000 |
| 2024/01/25 | 1,150 | 1,153 | 1,144 | 1,146 | 304,600 |
| 2024/01/24 | 1,157 | 1,160 | 1,146 | 1,148 | 359,700 |
| 2024/01/23 | 1,172 | 1,178 | 1,161 | 1,164 | 198,200 |
| 2024/01/22 | 1,144 | 1,176 | 1,144 | 1,172 | 415,500 |
| 2024/01/19 | 1,144 | 1,147 | 1,138 | 1,144 | 127,300 |
| 2024/01/18 | 1,135 | 1,146 | 1,133 | 1,137 | 202,900 |
| 2024/01/17 | 1,151 | 1,157 | 1,139 | 1,140 | 234,000 |
| 2024/01/16 | 1,170 | 1,175 | 1,150 | 1,150 | 239,900 |
| 2024/01/15 | 1,150 | 1,174 | 1,149 | 1,170 | 184,600 |
| 2024/01/12 | 1,168 | 1,169 | 1,152 | 1,156 | 305,700 |
| 2024/01/11 | 1,164 | 1,173 | 1,155 | 1,157 | 409,300 |
| 2024/01/10 | 1,154 | 1,161 | 1,146 | 1,155 | 398,900 |
| 2024/01/09 | 1,176 | 1,185 | 1,150 | 1,154 | 534,000 |
| 2024/01/05 | 1,170 | 1,182 | 1,168 | 1,176 | 450,600 |
| 2024/01/04 | 1,147 | 1,161 | 1,133 | 1,161 | 379,600 |