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 [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-02912924912921434,800921
2023-06-01920921911912331,200912
2023-05-31924925918920606,200920
2023-05-30934937926927258,700927
2023-05-29947949936937290,900937
2023-05-26944947937937237,100937
2023-05-25941947939945233,700945
2023-05-24955957947947201,200947
2023-05-23966967951954276,100954
2023-05-22953968953968282,900968
2023-05-19950959949952330,200952
2023-05-18959959947950229,100950
2023-05-17955956948955243,600955
2023-05-16962963952955229,600955
2023-05-15959965947956366,200956
2023-05-12967972957959311,700959
2023-05-11972974966967151,300967
2023-05-10982982973975235,500975
2023-05-09984984978984184,900984
2023-05-08972978972977213,000977
2023-05-02979980961967214,600967
2023-05-01975977969973146,900973
2023-04-28960970960970224,900970
2023-04-27956959951953139,200953
2023-04-26959964956960121,400960
2023-04-25965976965965245,000965
2023-04-24955964954959140,400959
2023-04-21949959947952428,100952
2023-04-20955958950952369,500952
2023-04-19946949942946174,200946
2023-04-18943946940943199,700943
2023-04-17945948937943160,500943
2023-04-14935945935942149,000942
2023-04-13937939932933161,700933
2023-04-12935940933935189,900935
2023-04-11930935929930158,100930
2023-04-10936937927928130,600928
2023-04-07927934927931120,100931
2023-04-06928930921927248,000927
2023-04-05945949934935233,500935
2023-04-04947954946951265,700951
2023-04-03953955943949289,300949
2023-03-31945951944945306,700945
2023-03-30945946938945245,500945
2023-03-29950961947961335,100961
2023-03-28943953942948240,500948
2023-03-27940940936936183,200936
2023-03-24929935926933227,700933
2023-03-23928935924934256,700934
2023-03-22932936929934248,800934
2023-03-20940942922924315,900924
2023-03-17946950943947226,900947
2023-03-16938946932944251,500944
2023-03-15954956949953149,500953
2023-03-14948952935946453,800946
2023-03-13967968954961361,800961
2023-03-10979981973977271,200977
2023-03-09979989978987262,200987
2023-03-08974977970976197,100976
2023-03-07965977965974272,400974
2023-03-06964969964968259,500968
2023-03-03963970961968249,500968
2023-03-02963968959962288,800962
2023-03-01962964957961260,600961
2023-02-28967969963964197,600964
2023-02-27969970965967114,000967
2023-02-24958971958969224,800969
2023-02-22964966954965303,700965
2023-02-21970971961965282,200965
2023-02-20980982972976150,400976
2023-02-17966976966974156,400974
2023-02-16971974961965228,300965
2023-02-15976978971971175,100971
2023-02-14982988973976269,100976
2023-02-13980983952978652,900978
2023-02-10984993983989206,100989
2023-02-09986990984984107,200984
2023-02-08993995985989164,100989
2023-02-07991996988993186,500993
2023-02-06990993984990172,000990
2023-02-03980984975983176,900983
2023-02-02995997984985184,900985
2023-02-011,0071,0089951,000155,8001,000
2023-01-319931,0069931,002365,1001,002
2023-01-30979986976984260,100984
2023-01-27978981973980114,900980
2023-01-26978981974975123,700975
2023-01-25979982975975167,000975
2023-01-24978983976981151,900981
2023-01-23981982972976223,200976
2023-01-20966976963973141,800973
2023-01-19971976965966163,200966
2023-01-18964986961972247,200972
2023-01-17956958950955225,200955
2023-01-16942955941948250,400948
2023-01-13943950942943226,200943
2023-01-12945948941941126,500941
2023-01-11940947940942180,400942
2023-01-10945949936936178,400936
2023-01-06939943934942175,200942
2023-01-05945946937943251,300943
2023-01-04968969951951174,300951

分割・併合履歴 : [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株