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 [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-211,1401,1531,1371,137831,2001,137
2024-06-201,1241,1411,1221,137295,6001,137
2024-06-191,1141,1201,1131,120197,9001,120
2024-06-181,1111,1151,1071,110179,1001,110
2024-06-171,1101,1121,0971,108258,3001,108
2024-06-141,1031,1091,0981,109600,0001,109
2024-06-131,1251,1301,1051,111538,8001,111
2024-06-121,1351,1421,1261,128421,6001,128
2024-06-111,1341,1351,1241,129268,6001,129
2024-06-101,1291,1391,1211,132333,4001,132
2024-06-071,1211,1241,1131,117312,2001,117
2024-06-061,1281,1291,1131,119356,0001,119
2024-06-051,1301,1311,1171,121446,1001,121
2024-06-041,1331,1391,1201,135507,2001,135
2024-06-031,1361,1391,1231,126394,8001,126
2024-05-311,1291,1361,1241,134690,5001,134
2024-05-301,1261,1311,1201,124364,0001,124
2024-05-291,1321,1371,1291,132232,8001,132
2024-05-281,1501,1501,1371,139226,1001,139
2024-05-271,1451,1521,1411,152188,2001,152
2024-05-241,1251,1421,1251,137294,2001,137
2024-05-231,1371,1431,1251,135366,0001,135
2024-05-221,1501,1521,1401,141233,5001,141
2024-05-211,1541,1631,1501,153219,7001,153
2024-05-201,1521,1641,1521,154267,6001,154
2024-05-171,1561,1611,1451,152258,4001,152
2024-05-161,1601,1601,1411,152331,8001,152
2024-05-151,1601,1671,1501,155291,4001,155
2024-05-141,1851,2081,1561,161628,2001,161
2024-05-131,1581,1831,1511,1741,131,4001,174
2024-05-101,1551,1621,1461,149465,7001,149
2024-05-091,1301,1501,1301,146284,1001,146
2024-05-081,1341,1361,1281,129253,5001,129
2024-05-071,1371,1411,1321,139286,7001,139
2024-05-021,1451,1451,1341,137224,3001,137
2024-05-011,1501,1501,1341,146201,7001,146
2024-04-301,1551,1571,1481,157335,8001,157
2024-04-261,1351,1501,1261,147329,9001,147
2024-04-251,1521,1541,1391,143327,3001,143
2024-04-241,1531,1561,1391,156414,2001,156
2024-04-231,1541,1581,1391,143322,5001,143
2024-04-221,1721,1731,1521,157283,0001,157
2024-04-191,1601,1671,1431,154470,4001,154
2024-04-181,1541,1661,1521,161307,1001,161
2024-04-171,1651,1701,1511,158361,7001,158
2024-04-161,1871,1871,1641,170414,8001,170
2024-04-151,1861,1971,1821,192319,7001,192
2024-04-121,1801,1971,1791,192602,3001,192
2024-04-111,1731,1881,1661,182358,5001,182
2024-04-101,1901,1961,1741,176495,9001,176
2024-04-091,1891,1921,1831,185223,7001,185
2024-04-081,1931,1961,1761,189540,3001,189
2024-04-051,1711,1891,1651,189573,8001,189
2024-04-041,1851,1861,1731,178925,0001,178
2024-04-031,1511,1631,1481,158826,3001,158
2024-04-021,1481,1561,1421,153580,7001,153
2024-04-011,1561,1591,1511,155710,0001,155
2024-03-291,1321,1501,1321,147349,1001,147
2024-03-281,1371,1421,1301,131316,6001,131
2024-03-271,1451,1601,1401,157486,6001,157
2024-03-261,1371,1411,1331,138394,5001,138
2024-03-251,1581,1611,1481,148340,3001,148
2024-03-221,1521,1631,1441,158683,5001,158
2024-03-211,1501,1651,1441,152803,9001,152
2024-03-191,1481,1491,1311,139479,1001,139
2024-03-181,1441,1461,1381,138402,0001,138
2024-03-151,1321,1441,1271,138417,4001,138
2024-03-141,1311,1341,1211,133392,8001,133
2024-03-131,1211,1381,1181,134698,2001,134
2024-03-121,1011,1171,0971,117456,2001,117
2024-03-111,1001,1101,0941,105527,7001,105
2024-03-081,1141,1191,0961,107706,5001,107
2024-03-071,1031,1211,1031,1141,297,8001,114
2024-03-061,0691,1111,0681,0995,111,4001,099
2024-03-051,0671,0751,0631,067925,4001,067
2024-03-041,0631,0671,0591,067990,8001,067
2024-03-011,0671,0721,0641,064724,6001,064
2024-02-291,0651,0731,0581,0672,396,5001,067
2024-02-281,0751,0871,0751,0752,029,3001,075
2024-02-271,0701,0791,0701,076492,9001,076
2024-02-261,0901,0951,0731,073553,0001,073
2024-02-221,0681,0851,0681,079884,0001,079
2024-02-211,0781,0821,0621,067805,4001,067
2024-02-201,0651,0911,0601,0782,369,4001,078
2024-02-191,1261,1291,1231,129232,4001,129
2024-02-161,1121,1261,1101,120226,4001,120
2024-02-151,1161,1171,0991,105288,0001,105
2024-02-141,1301,1311,1101,115246,7001,115
2024-02-131,1211,1311,1151,131345,0001,131
2024-02-091,1091,1181,1061,114242,1001,114
2024-02-081,1171,1261,1091,120299,1001,120
2024-02-071,1211,1311,1191,128217,7001,128
2024-02-061,1431,1431,1261,126234,4001,126
2024-02-051,1521,1531,1391,143267,1001,143
2024-02-021,1531,1541,1421,146244,4001,146
2024-02-011,1541,1651,1501,159179,6001,159
2024-01-311,1451,1601,1451,157239,6001,157
2024-01-301,1501,1521,1451,147251,3001,147
2024-01-291,1481,1541,1461,152229,9001,152
2024-01-261,1451,1481,1411,141331,0001,141
2024-01-251,1501,1531,1441,146304,6001,146
2024-01-241,1571,1601,1461,148359,7001,148
2024-01-231,1721,1781,1611,164198,2001,164
2024-01-221,1441,1761,1441,172415,5001,172
2024-01-191,1441,1471,1381,144127,3001,144
2024-01-181,1351,1461,1331,137202,9001,137
2024-01-171,1511,1571,1391,140234,0001,140
2024-01-161,1701,1751,1501,150239,9001,150
2024-01-151,1501,1741,1491,170184,6001,170
2024-01-121,1681,1691,1521,156305,7001,156
2024-01-111,1641,1731,1551,157409,3001,157
2024-01-101,1541,1611,1461,155398,9001,155
2024-01-091,1761,1851,1501,154534,0001,154
2024-01-051,1701,1821,1681,176450,6001,176
2024-01-041,1471,1611,1331,161379,6001,161

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