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 |
---|---|---|---|---|---|---|
2023-06-02 | 912 | 924 | 912 | 921 | 434,800 | 921 |
2023-06-01 | 920 | 921 | 911 | 912 | 331,200 | 912 |
2023-05-31 | 924 | 925 | 918 | 920 | 606,200 | 920 |
2023-05-30 | 934 | 937 | 926 | 927 | 258,700 | 927 |
2023-05-29 | 947 | 949 | 936 | 937 | 290,900 | 937 |
2023-05-26 | 944 | 947 | 937 | 937 | 237,100 | 937 |
2023-05-25 | 941 | 947 | 939 | 945 | 233,700 | 945 |
2023-05-24 | 955 | 957 | 947 | 947 | 201,200 | 947 |
2023-05-23 | 966 | 967 | 951 | 954 | 276,100 | 954 |
2023-05-22 | 953 | 968 | 953 | 968 | 282,900 | 968 |
2023-05-19 | 950 | 959 | 949 | 952 | 330,200 | 952 |
2023-05-18 | 959 | 959 | 947 | 950 | 229,100 | 950 |
2023-05-17 | 955 | 956 | 948 | 955 | 243,600 | 955 |
2023-05-16 | 962 | 963 | 952 | 955 | 229,600 | 955 |
2023-05-15 | 959 | 965 | 947 | 956 | 366,200 | 956 |
2023-05-12 | 967 | 972 | 957 | 959 | 311,700 | 959 |
2023-05-11 | 972 | 974 | 966 | 967 | 151,300 | 967 |
2023-05-10 | 982 | 982 | 973 | 975 | 235,500 | 975 |
2023-05-09 | 984 | 984 | 978 | 984 | 184,900 | 984 |
2023-05-08 | 972 | 978 | 972 | 977 | 213,000 | 977 |
2023-05-02 | 979 | 980 | 961 | 967 | 214,600 | 967 |
2023-05-01 | 975 | 977 | 969 | 973 | 146,900 | 973 |
2023-04-28 | 960 | 970 | 960 | 970 | 224,900 | 970 |
2023-04-27 | 956 | 959 | 951 | 953 | 139,200 | 953 |
2023-04-26 | 959 | 964 | 956 | 960 | 121,400 | 960 |
2023-04-25 | 965 | 976 | 965 | 965 | 245,000 | 965 |
2023-04-24 | 955 | 964 | 954 | 959 | 140,400 | 959 |
2023-04-21 | 949 | 959 | 947 | 952 | 428,100 | 952 |
2023-04-20 | 955 | 958 | 950 | 952 | 369,500 | 952 |
2023-04-19 | 946 | 949 | 942 | 946 | 174,200 | 946 |
2023-04-18 | 943 | 946 | 940 | 943 | 199,700 | 943 |
2023-04-17 | 945 | 948 | 937 | 943 | 160,500 | 943 |
2023-04-14 | 935 | 945 | 935 | 942 | 149,000 | 942 |
2023-04-13 | 937 | 939 | 932 | 933 | 161,700 | 933 |
2023-04-12 | 935 | 940 | 933 | 935 | 189,900 | 935 |
2023-04-11 | 930 | 935 | 929 | 930 | 158,100 | 930 |
2023-04-10 | 936 | 937 | 927 | 928 | 130,600 | 928 |
2023-04-07 | 927 | 934 | 927 | 931 | 120,100 | 931 |
2023-04-06 | 928 | 930 | 921 | 927 | 248,000 | 927 |
2023-04-05 | 945 | 949 | 934 | 935 | 233,500 | 935 |
2023-04-04 | 947 | 954 | 946 | 951 | 265,700 | 951 |
2023-04-03 | 953 | 955 | 943 | 949 | 289,300 | 949 |
2023-03-31 | 945 | 951 | 944 | 945 | 306,700 | 945 |
2023-03-30 | 945 | 946 | 938 | 945 | 245,500 | 945 |
2023-03-29 | 950 | 961 | 947 | 961 | 335,100 | 961 |
2023-03-28 | 943 | 953 | 942 | 948 | 240,500 | 948 |
2023-03-27 | 940 | 940 | 936 | 936 | 183,200 | 936 |
2023-03-24 | 929 | 935 | 926 | 933 | 227,700 | 933 |
2023-03-23 | 928 | 935 | 924 | 934 | 256,700 | 934 |
2023-03-22 | 932 | 936 | 929 | 934 | 248,800 | 934 |
2023-03-20 | 940 | 942 | 922 | 924 | 315,900 | 924 |
2023-03-17 | 946 | 950 | 943 | 947 | 226,900 | 947 |
2023-03-16 | 938 | 946 | 932 | 944 | 251,500 | 944 |
2023-03-15 | 954 | 956 | 949 | 953 | 149,500 | 953 |
2023-03-14 | 948 | 952 | 935 | 946 | 453,800 | 946 |
2023-03-13 | 967 | 968 | 954 | 961 | 361,800 | 961 |
2023-03-10 | 979 | 981 | 973 | 977 | 271,200 | 977 |
2023-03-09 | 979 | 989 | 978 | 987 | 262,200 | 987 |
2023-03-08 | 974 | 977 | 970 | 976 | 197,100 | 976 |
2023-03-07 | 965 | 977 | 965 | 974 | 272,400 | 974 |
2023-03-06 | 964 | 969 | 964 | 968 | 259,500 | 968 |
2023-03-03 | 963 | 970 | 961 | 968 | 249,500 | 968 |
2023-03-02 | 963 | 968 | 959 | 962 | 288,800 | 962 |
2023-03-01 | 962 | 964 | 957 | 961 | 260,600 | 961 |
2023-02-28 | 967 | 969 | 963 | 964 | 197,600 | 964 |
2023-02-27 | 969 | 970 | 965 | 967 | 114,000 | 967 |
2023-02-24 | 958 | 971 | 958 | 969 | 224,800 | 969 |
2023-02-22 | 964 | 966 | 954 | 965 | 303,700 | 965 |
2023-02-21 | 970 | 971 | 961 | 965 | 282,200 | 965 |
2023-02-20 | 980 | 982 | 972 | 976 | 150,400 | 976 |
2023-02-17 | 966 | 976 | 966 | 974 | 156,400 | 974 |
2023-02-16 | 971 | 974 | 961 | 965 | 228,300 | 965 |
2023-02-15 | 976 | 978 | 971 | 971 | 175,100 | 971 |
2023-02-14 | 982 | 988 | 973 | 976 | 269,100 | 976 |
2023-02-13 | 980 | 983 | 952 | 978 | 652,900 | 978 |
2023-02-10 | 984 | 993 | 983 | 989 | 206,100 | 989 |
2023-02-09 | 986 | 990 | 984 | 984 | 107,200 | 984 |
2023-02-08 | 993 | 995 | 985 | 989 | 164,100 | 989 |
2023-02-07 | 991 | 996 | 988 | 993 | 186,500 | 993 |
2023-02-06 | 990 | 993 | 984 | 990 | 172,000 | 990 |
2023-02-03 | 980 | 984 | 975 | 983 | 176,900 | 983 |
2023-02-02 | 995 | 997 | 984 | 985 | 184,900 | 985 |
2023-02-01 | 1,007 | 1,008 | 995 | 1,000 | 155,800 | 1,000 |
2023-01-31 | 993 | 1,006 | 993 | 1,002 | 365,100 | 1,002 |
2023-01-30 | 979 | 986 | 976 | 984 | 260,100 | 984 |
2023-01-27 | 978 | 981 | 973 | 980 | 114,900 | 980 |
2023-01-26 | 978 | 981 | 974 | 975 | 123,700 | 975 |
2023-01-25 | 979 | 982 | 975 | 975 | 167,000 | 975 |
2023-01-24 | 978 | 983 | 976 | 981 | 151,900 | 981 |
2023-01-23 | 981 | 982 | 972 | 976 | 223,200 | 976 |
2023-01-20 | 966 | 976 | 963 | 973 | 141,800 | 973 |
2023-01-19 | 971 | 976 | 965 | 966 | 163,200 | 966 |
2023-01-18 | 964 | 986 | 961 | 972 | 247,200 | 972 |
2023-01-17 | 956 | 958 | 950 | 955 | 225,200 | 955 |
2023-01-16 | 942 | 955 | 941 | 948 | 250,400 | 948 |
2023-01-13 | 943 | 950 | 942 | 943 | 226,200 | 943 |
2023-01-12 | 945 | 948 | 941 | 941 | 126,500 | 941 |
2023-01-11 | 940 | 947 | 940 | 942 | 180,400 | 942 |
2023-01-10 | 945 | 949 | 936 | 936 | 178,400 | 936 |
2023-01-06 | 939 | 943 | 934 | 942 | 175,200 | 942 |
2023-01-05 | 945 | 946 | 937 | 943 | 251,300 | 943 |
2023-01-04 | 968 | 969 | 951 | 951 | 174,300 | 951 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株