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
2025-04-231,6851,7021,6771,681419,9001,681
2025-04-221,6291,6691,6291,666527,2001,666
2025-04-211,6261,6501,6231,645349,4001,645
2025-04-181,5951,6351,5921,626449,8001,626
2025-04-171,5741,5931,5431,584551,1001,584
2025-04-161,5101,5721,5101,567730,7001,567
2025-04-151,4951,5001,4751,482212,1001,482
2025-04-141,4691,4891,4451,479319,5001,479
2025-04-111,4201,4601,4171,454452,0001,454
2025-04-101,4501,4901,4201,480441,4001,480
2025-04-091,4101,4131,3881,403433,7001,403
2025-04-081,4191,4451,4041,425551,7001,425
2025-04-071,3561,4051,3431,389954,4001,389
2025-04-041,4551,4591,4241,447613,9001,447
2025-04-031,4631,4861,4611,485364,5001,485
2025-04-021,5181,5311,5001,503461,6001,503
2025-04-011,5371,5431,5101,514369,2001,514
2025-03-311,5231,5281,4941,508455,8001,508
2025-03-281,5591,5661,5261,539367,6001,539
2025-03-271,5441,5701,5301,570571,6001,570
2025-03-261,5541,5541,5341,548446,8001,548
2025-03-251,5491,5531,5281,550214,5001,550
2025-03-241,5551,5591,5311,548301,5001,548
2025-03-211,5411,5691,5281,553993,1001,553
2025-03-191,5451,5641,5421,557476,0001,557
2025-03-181,5331,5451,5261,540363,4001,540
2025-03-171,5241,5291,5021,526389,7001,526
2025-03-141,5171,5221,4911,522673,4001,522
2025-03-131,5231,5271,4951,521459,0001,521
2025-03-121,4641,5351,4611,535747,8001,535
2025-03-111,4681,4691,4321,446475,4001,446
2025-03-101,4731,4791,4601,474306,9001,474
2025-03-071,4861,4951,4591,460419,7001,460
2025-03-061,4931,5001,4871,498390,1001,498
2025-03-051,5081,5151,4821,493577,4001,493
2025-03-041,4801,4951,4691,487458,3001,487
2025-03-031,4581,4721,4401,469391,6001,469
2025-02-281,4431,4441,4201,441578,4001,441
2025-02-271,4341,4441,4211,436329,1001,436
2025-02-261,4331,4451,4081,424533,8001,424
2025-02-251,4191,4281,4081,426340,5001,426
2025-02-211,4131,4161,3981,416518,3001,416
2025-02-201,4231,4271,4051,415531,1001,415
2025-02-191,4251,4291,4131,421459,7001,421
2025-02-181,4001,4321,3971,425461,6001,425
2025-02-171,4481,4481,3991,406573,6001,406
2025-02-141,4501,4641,4031,4281,402,8001,428
2025-02-131,5431,5441,5291,538359,0001,538
2025-02-121,5271,5361,5081,536457,3001,536
2025-02-101,5121,5171,5031,512329,1001,512
2025-02-071,5141,5171,5001,504295,0001,504
2025-02-061,5241,5311,4981,498394,2001,498
2025-02-051,5191,5201,4931,498420,5001,498
2025-02-041,5241,5241,4811,491603,6001,491
2025-02-031,5561,5561,5031,504569,7001,504
2025-01-311,5561,5611,5461,558434,9001,558
2025-01-301,5451,5671,5421,5561,988,8001,556
2025-01-291,5281,5521,5231,546450,6001,546
2025-01-281,5071,5261,5031,520484,5001,520
2025-01-271,5131,5141,4921,495342,9001,495
2025-01-241,5001,5121,4881,500460,0001,500
2025-01-231,4911,4951,4781,487446,6001,487
2025-01-221,4661,4901,4601,483498,5001,483
2025-01-211,4501,4681,4371,466705,6001,466
2025-01-201,4301,4411,4221,429379,5001,429
2025-01-171,4251,4271,4151,426454,8001,426
2025-01-161,4201,4261,4091,420464,3001,420
2025-01-151,4361,4371,4051,419494,8001,419
2025-01-141,4631,4681,4271,436502,3001,436
2025-01-101,4531,4651,4461,458309,9001,458
2025-01-091,4731,4731,4511,452399,3001,452
2025-01-081,4761,4771,4601,467410,3001,467
2025-01-071,4931,4931,4611,476484,0001,476
2025-01-061,5091,5201,4911,498467,3001,498

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