9069 センコーグループホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,685 | 1,702 | 1,677 | 1,681 | 419,900 | 1,681 |
| 2025-04-22 | 1,629 | 1,669 | 1,629 | 1,666 | 527,200 | 1,666 |
| 2025-04-21 | 1,626 | 1,650 | 1,623 | 1,645 | 349,400 | 1,645 |
| 2025-04-18 | 1,595 | 1,635 | 1,592 | 1,626 | 449,800 | 1,626 |
| 2025-04-17 | 1,574 | 1,593 | 1,543 | 1,584 | 551,100 | 1,584 |
| 2025-04-16 | 1,510 | 1,572 | 1,510 | 1,567 | 730,700 | 1,567 |
| 2025-04-15 | 1,495 | 1,500 | 1,475 | 1,482 | 212,100 | 1,482 |
| 2025-04-14 | 1,469 | 1,489 | 1,445 | 1,479 | 319,500 | 1,479 |
| 2025-04-11 | 1,420 | 1,460 | 1,417 | 1,454 | 452,000 | 1,454 |
| 2025-04-10 | 1,450 | 1,490 | 1,420 | 1,480 | 441,400 | 1,480 |
| 2025-04-09 | 1,410 | 1,413 | 1,388 | 1,403 | 433,700 | 1,403 |
| 2025-04-08 | 1,419 | 1,445 | 1,404 | 1,425 | 551,700 | 1,425 |
| 2025-04-07 | 1,356 | 1,405 | 1,343 | 1,389 | 954,400 | 1,389 |
| 2025-04-04 | 1,455 | 1,459 | 1,424 | 1,447 | 613,900 | 1,447 |
| 2025-04-03 | 1,463 | 1,486 | 1,461 | 1,485 | 364,500 | 1,485 |
| 2025-04-02 | 1,518 | 1,531 | 1,500 | 1,503 | 461,600 | 1,503 |
| 2025-04-01 | 1,537 | 1,543 | 1,510 | 1,514 | 369,200 | 1,514 |
| 2025-03-31 | 1,523 | 1,528 | 1,494 | 1,508 | 455,800 | 1,508 |
| 2025-03-28 | 1,559 | 1,566 | 1,526 | 1,539 | 367,600 | 1,539 |
| 2025-03-27 | 1,544 | 1,570 | 1,530 | 1,570 | 571,600 | 1,570 |
| 2025-03-26 | 1,554 | 1,554 | 1,534 | 1,548 | 446,800 | 1,548 |
| 2025-03-25 | 1,549 | 1,553 | 1,528 | 1,550 | 214,500 | 1,550 |
| 2025-03-24 | 1,555 | 1,559 | 1,531 | 1,548 | 301,500 | 1,548 |
| 2025-03-21 | 1,541 | 1,569 | 1,528 | 1,553 | 993,100 | 1,553 |
| 2025-03-19 | 1,545 | 1,564 | 1,542 | 1,557 | 476,000 | 1,557 |
| 2025-03-18 | 1,533 | 1,545 | 1,526 | 1,540 | 363,400 | 1,540 |
| 2025-03-17 | 1,524 | 1,529 | 1,502 | 1,526 | 389,700 | 1,526 |
| 2025-03-14 | 1,517 | 1,522 | 1,491 | 1,522 | 673,400 | 1,522 |
| 2025-03-13 | 1,523 | 1,527 | 1,495 | 1,521 | 459,000 | 1,521 |
| 2025-03-12 | 1,464 | 1,535 | 1,461 | 1,535 | 747,800 | 1,535 |
| 2025-03-11 | 1,468 | 1,469 | 1,432 | 1,446 | 475,400 | 1,446 |
| 2025-03-10 | 1,473 | 1,479 | 1,460 | 1,474 | 306,900 | 1,474 |
| 2025-03-07 | 1,486 | 1,495 | 1,459 | 1,460 | 419,700 | 1,460 |
| 2025-03-06 | 1,493 | 1,500 | 1,487 | 1,498 | 390,100 | 1,498 |
| 2025-03-05 | 1,508 | 1,515 | 1,482 | 1,493 | 577,400 | 1,493 |
| 2025-03-04 | 1,480 | 1,495 | 1,469 | 1,487 | 458,300 | 1,487 |
| 2025-03-03 | 1,458 | 1,472 | 1,440 | 1,469 | 391,600 | 1,469 |
| 2025-02-28 | 1,443 | 1,444 | 1,420 | 1,441 | 578,400 | 1,441 |
| 2025-02-27 | 1,434 | 1,444 | 1,421 | 1,436 | 329,100 | 1,436 |
| 2025-02-26 | 1,433 | 1,445 | 1,408 | 1,424 | 533,800 | 1,424 |
| 2025-02-25 | 1,419 | 1,428 | 1,408 | 1,426 | 340,500 | 1,426 |
| 2025-02-21 | 1,413 | 1,416 | 1,398 | 1,416 | 518,300 | 1,416 |
| 2025-02-20 | 1,423 | 1,427 | 1,405 | 1,415 | 531,100 | 1,415 |
| 2025-02-19 | 1,425 | 1,429 | 1,413 | 1,421 | 459,700 | 1,421 |
| 2025-02-18 | 1,400 | 1,432 | 1,397 | 1,425 | 461,600 | 1,425 |
| 2025-02-17 | 1,448 | 1,448 | 1,399 | 1,406 | 573,600 | 1,406 |
| 2025-02-14 | 1,450 | 1,464 | 1,403 | 1,428 | 1,402,800 | 1,428 |
| 2025-02-13 | 1,543 | 1,544 | 1,529 | 1,538 | 359,000 | 1,538 |
| 2025-02-12 | 1,527 | 1,536 | 1,508 | 1,536 | 457,300 | 1,536 |
| 2025-02-10 | 1,512 | 1,517 | 1,503 | 1,512 | 329,100 | 1,512 |
| 2025-02-07 | 1,514 | 1,517 | 1,500 | 1,504 | 295,000 | 1,504 |
| 2025-02-06 | 1,524 | 1,531 | 1,498 | 1,498 | 394,200 | 1,498 |
| 2025-02-05 | 1,519 | 1,520 | 1,493 | 1,498 | 420,500 | 1,498 |
| 2025-02-04 | 1,524 | 1,524 | 1,481 | 1,491 | 603,600 | 1,491 |
| 2025-02-03 | 1,556 | 1,556 | 1,503 | 1,504 | 569,700 | 1,504 |
| 2025-01-31 | 1,556 | 1,561 | 1,546 | 1,558 | 434,900 | 1,558 |
| 2025-01-30 | 1,545 | 1,567 | 1,542 | 1,556 | 1,988,800 | 1,556 |
| 2025-01-29 | 1,528 | 1,552 | 1,523 | 1,546 | 450,600 | 1,546 |
| 2025-01-28 | 1,507 | 1,526 | 1,503 | 1,520 | 484,500 | 1,520 |
| 2025-01-27 | 1,513 | 1,514 | 1,492 | 1,495 | 342,900 | 1,495 |
| 2025-01-24 | 1,500 | 1,512 | 1,488 | 1,500 | 460,000 | 1,500 |
| 2025-01-23 | 1,491 | 1,495 | 1,478 | 1,487 | 446,600 | 1,487 |
| 2025-01-22 | 1,466 | 1,490 | 1,460 | 1,483 | 498,500 | 1,483 |
| 2025-01-21 | 1,450 | 1,468 | 1,437 | 1,466 | 705,600 | 1,466 |
| 2025-01-20 | 1,430 | 1,441 | 1,422 | 1,429 | 379,500 | 1,429 |
| 2025-01-17 | 1,425 | 1,427 | 1,415 | 1,426 | 454,800 | 1,426 |
| 2025-01-16 | 1,420 | 1,426 | 1,409 | 1,420 | 464,300 | 1,420 |
| 2025-01-15 | 1,436 | 1,437 | 1,405 | 1,419 | 494,800 | 1,419 |
| 2025-01-14 | 1,463 | 1,468 | 1,427 | 1,436 | 502,300 | 1,436 |
| 2025-01-10 | 1,453 | 1,465 | 1,446 | 1,458 | 309,900 | 1,458 |
| 2025-01-09 | 1,473 | 1,473 | 1,451 | 1,452 | 399,300 | 1,452 |
| 2025-01-08 | 1,476 | 1,477 | 1,460 | 1,467 | 410,300 | 1,467 |
| 2025-01-07 | 1,493 | 1,493 | 1,461 | 1,476 | 484,000 | 1,476 |
| 2025-01-06 | 1,509 | 1,520 | 1,491 | 1,498 | 467,300 | 1,498 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株