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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,104 | 1,120 | 1,101 | 1,112 | 270,600 | 1,112 |
| 2024-07-25 | 1,105 | 1,112 | 1,098 | 1,100 | 455,700 | 1,100 |
| 2024-07-24 | 1,116 | 1,117 | 1,103 | 1,106 | 236,800 | 1,106 |
| 2024-07-23 | 1,117 | 1,124 | 1,114 | 1,116 | 236,200 | 1,116 |
| 2024-07-22 | 1,114 | 1,116 | 1,110 | 1,110 | 211,300 | 1,110 |
| 2024-07-19 | 1,112 | 1,116 | 1,102 | 1,114 | 289,900 | 1,114 |
| 2024-07-18 | 1,113 | 1,123 | 1,109 | 1,111 | 315,200 | 1,111 |
| 2024-07-17 | 1,110 | 1,120 | 1,108 | 1,114 | 327,200 | 1,114 |
| 2024-07-16 | 1,116 | 1,118 | 1,107 | 1,111 | 309,500 | 1,111 |
| 2024-07-12 | 1,110 | 1,120 | 1,104 | 1,114 | 271,400 | 1,114 |
| 2024-07-11 | 1,099 | 1,118 | 1,098 | 1,113 | 377,600 | 1,113 |
| 2024-07-10 | 1,102 | 1,105 | 1,090 | 1,092 | 509,800 | 1,092 |
| 2024-07-09 | 1,104 | 1,113 | 1,102 | 1,108 | 354,000 | 1,108 |
| 2024-07-08 | 1,101 | 1,112 | 1,090 | 1,112 | 435,200 | 1,112 |
| 2024-07-05 | 1,110 | 1,110 | 1,102 | 1,104 | 243,500 | 1,104 |
| 2024-07-04 | 1,120 | 1,122 | 1,109 | 1,112 | 318,100 | 1,112 |
| 2024-07-03 | 1,119 | 1,126 | 1,112 | 1,124 | 343,300 | 1,124 |
| 2024-07-02 | 1,123 | 1,131 | 1,116 | 1,120 | 559,400 | 1,120 |
| 2024-07-01 | 1,130 | 1,133 | 1,124 | 1,127 | 219,200 | 1,127 |
| 2024-06-28 | 1,130 | 1,131 | 1,124 | 1,127 | 216,700 | 1,127 |
| 2024-06-27 | 1,127 | 1,130 | 1,123 | 1,125 | 190,700 | 1,125 |
| 2024-06-26 | 1,133 | 1,134 | 1,122 | 1,127 | 339,800 | 1,127 |
| 2024-06-25 | 1,135 | 1,141 | 1,129 | 1,137 | 380,300 | 1,137 |
| 2024-06-24 | 1,140 | 1,143 | 1,128 | 1,132 | 293,100 | 1,132 |
| 2024-06-21 | 1,140 | 1,153 | 1,137 | 1,137 | 831,200 | 1,137 |
| 2024-06-20 | 1,124 | 1,141 | 1,122 | 1,137 | 295,600 | 1,137 |
| 2024-06-19 | 1,114 | 1,120 | 1,113 | 1,120 | 197,900 | 1,120 |
| 2024-06-18 | 1,111 | 1,115 | 1,107 | 1,110 | 179,100 | 1,110 |
| 2024-06-17 | 1,110 | 1,112 | 1,097 | 1,108 | 258,300 | 1,108 |
| 2024-06-14 | 1,103 | 1,109 | 1,098 | 1,109 | 600,000 | 1,109 |
| 2024-06-13 | 1,125 | 1,130 | 1,105 | 1,111 | 538,800 | 1,111 |
| 2024-06-12 | 1,135 | 1,142 | 1,126 | 1,128 | 421,600 | 1,128 |
| 2024-06-11 | 1,134 | 1,135 | 1,124 | 1,129 | 268,600 | 1,129 |
| 2024-06-10 | 1,129 | 1,139 | 1,121 | 1,132 | 333,400 | 1,132 |
| 2024-06-07 | 1,121 | 1,124 | 1,113 | 1,117 | 312,200 | 1,117 |
| 2024-06-06 | 1,128 | 1,129 | 1,113 | 1,119 | 356,000 | 1,119 |
| 2024-06-05 | 1,130 | 1,131 | 1,117 | 1,121 | 446,100 | 1,121 |
| 2024-06-04 | 1,133 | 1,139 | 1,120 | 1,135 | 507,200 | 1,135 |
| 2024-06-03 | 1,136 | 1,139 | 1,123 | 1,126 | 394,800 | 1,126 |
| 2024-05-31 | 1,129 | 1,136 | 1,124 | 1,134 | 690,500 | 1,134 |
| 2024-05-30 | 1,126 | 1,131 | 1,120 | 1,124 | 364,000 | 1,124 |
| 2024-05-29 | 1,132 | 1,137 | 1,129 | 1,132 | 232,800 | 1,132 |
| 2024-05-28 | 1,150 | 1,150 | 1,137 | 1,139 | 226,100 | 1,139 |
| 2024-05-27 | 1,145 | 1,152 | 1,141 | 1,152 | 188,200 | 1,152 |
| 2024-05-24 | 1,125 | 1,142 | 1,125 | 1,137 | 294,200 | 1,137 |
| 2024-05-23 | 1,137 | 1,143 | 1,125 | 1,135 | 366,000 | 1,135 |
| 2024-05-22 | 1,150 | 1,152 | 1,140 | 1,141 | 233,500 | 1,141 |
| 2024-05-21 | 1,154 | 1,163 | 1,150 | 1,153 | 219,700 | 1,153 |
| 2024-05-20 | 1,152 | 1,164 | 1,152 | 1,154 | 267,600 | 1,154 |
| 2024-05-17 | 1,156 | 1,161 | 1,145 | 1,152 | 258,400 | 1,152 |
| 2024-05-16 | 1,160 | 1,160 | 1,141 | 1,152 | 331,800 | 1,152 |
| 2024-05-15 | 1,160 | 1,167 | 1,150 | 1,155 | 291,400 | 1,155 |
| 2024-05-14 | 1,185 | 1,208 | 1,156 | 1,161 | 628,200 | 1,161 |
| 2024-05-13 | 1,158 | 1,183 | 1,151 | 1,174 | 1,131,400 | 1,174 |
| 2024-05-10 | 1,155 | 1,162 | 1,146 | 1,149 | 465,700 | 1,149 |
| 2024-05-09 | 1,130 | 1,150 | 1,130 | 1,146 | 284,100 | 1,146 |
| 2024-05-08 | 1,134 | 1,136 | 1,128 | 1,129 | 253,500 | 1,129 |
| 2024-05-07 | 1,137 | 1,141 | 1,132 | 1,139 | 286,700 | 1,139 |
| 2024-05-02 | 1,145 | 1,145 | 1,134 | 1,137 | 224,300 | 1,137 |
| 2024-05-01 | 1,150 | 1,150 | 1,134 | 1,146 | 201,700 | 1,146 |
| 2024-04-30 | 1,155 | 1,157 | 1,148 | 1,157 | 335,800 | 1,157 |
| 2024-04-26 | 1,135 | 1,150 | 1,126 | 1,147 | 329,900 | 1,147 |
| 2024-04-25 | 1,152 | 1,154 | 1,139 | 1,143 | 327,300 | 1,143 |
| 2024-04-24 | 1,153 | 1,156 | 1,139 | 1,156 | 414,200 | 1,156 |
| 2024-04-23 | 1,154 | 1,158 | 1,139 | 1,143 | 322,500 | 1,143 |
| 2024-04-22 | 1,172 | 1,173 | 1,152 | 1,157 | 283,000 | 1,157 |
| 2024-04-19 | 1,160 | 1,167 | 1,143 | 1,154 | 470,400 | 1,154 |
| 2024-04-18 | 1,154 | 1,166 | 1,152 | 1,161 | 307,100 | 1,161 |
| 2024-04-17 | 1,165 | 1,170 | 1,151 | 1,158 | 361,700 | 1,158 |
| 2024-04-16 | 1,187 | 1,187 | 1,164 | 1,170 | 414,800 | 1,170 |
| 2024-04-15 | 1,186 | 1,197 | 1,182 | 1,192 | 319,700 | 1,192 |
| 2024-04-12 | 1,180 | 1,197 | 1,179 | 1,192 | 602,300 | 1,192 |
| 2024-04-11 | 1,173 | 1,188 | 1,166 | 1,182 | 358,500 | 1,182 |
| 2024-04-10 | 1,190 | 1,196 | 1,174 | 1,176 | 495,900 | 1,176 |
| 2024-04-09 | 1,189 | 1,192 | 1,183 | 1,185 | 223,700 | 1,185 |
| 2024-04-08 | 1,193 | 1,196 | 1,176 | 1,189 | 540,300 | 1,189 |
| 2024-04-05 | 1,171 | 1,189 | 1,165 | 1,189 | 573,800 | 1,189 |
| 2024-04-04 | 1,185 | 1,186 | 1,173 | 1,178 | 925,000 | 1,178 |
| 2024-04-03 | 1,151 | 1,163 | 1,148 | 1,158 | 826,300 | 1,158 |
| 2024-04-02 | 1,148 | 1,156 | 1,142 | 1,153 | 580,700 | 1,153 |
| 2024-04-01 | 1,156 | 1,159 | 1,151 | 1,155 | 710,000 | 1,155 |
| 2024-03-29 | 1,132 | 1,150 | 1,132 | 1,147 | 349,100 | 1,147 |
| 2024-03-28 | 1,137 | 1,142 | 1,130 | 1,131 | 316,600 | 1,131 |
| 2024-03-27 | 1,145 | 1,160 | 1,140 | 1,157 | 486,600 | 1,157 |
| 2024-03-26 | 1,137 | 1,141 | 1,133 | 1,138 | 394,500 | 1,138 |
| 2024-03-25 | 1,158 | 1,161 | 1,148 | 1,148 | 340,300 | 1,148 |
| 2024-03-22 | 1,152 | 1,163 | 1,144 | 1,158 | 683,500 | 1,158 |
| 2024-03-21 | 1,150 | 1,165 | 1,144 | 1,152 | 803,900 | 1,152 |
| 2024-03-19 | 1,148 | 1,149 | 1,131 | 1,139 | 479,100 | 1,139 |
| 2024-03-18 | 1,144 | 1,146 | 1,138 | 1,138 | 402,000 | 1,138 |
| 2024-03-15 | 1,132 | 1,144 | 1,127 | 1,138 | 417,400 | 1,138 |
| 2024-03-14 | 1,131 | 1,134 | 1,121 | 1,133 | 392,800 | 1,133 |
| 2024-03-13 | 1,121 | 1,138 | 1,118 | 1,134 | 698,200 | 1,134 |
| 2024-03-12 | 1,101 | 1,117 | 1,097 | 1,117 | 456,200 | 1,117 |
| 2024-03-11 | 1,100 | 1,110 | 1,094 | 1,105 | 527,700 | 1,105 |
| 2024-03-08 | 1,114 | 1,119 | 1,096 | 1,107 | 706,500 | 1,107 |
| 2024-03-07 | 1,103 | 1,121 | 1,103 | 1,114 | 1,297,800 | 1,114 |
| 2024-03-06 | 1,069 | 1,111 | 1,068 | 1,099 | 5,111,400 | 1,099 |
| 2024-03-05 | 1,067 | 1,075 | 1,063 | 1,067 | 925,400 | 1,067 |
| 2024-03-04 | 1,063 | 1,067 | 1,059 | 1,067 | 990,800 | 1,067 |
| 2024-03-01 | 1,067 | 1,072 | 1,064 | 1,064 | 724,600 | 1,064 |
| 2024-02-29 | 1,065 | 1,073 | 1,058 | 1,067 | 2,396,500 | 1,067 |
| 2024-02-28 | 1,075 | 1,087 | 1,075 | 1,075 | 2,029,300 | 1,075 |
| 2024-02-27 | 1,070 | 1,079 | 1,070 | 1,076 | 492,900 | 1,076 |
| 2024-02-26 | 1,090 | 1,095 | 1,073 | 1,073 | 553,000 | 1,073 |
| 2024-02-22 | 1,068 | 1,085 | 1,068 | 1,079 | 884,000 | 1,079 |
| 2024-02-21 | 1,078 | 1,082 | 1,062 | 1,067 | 805,400 | 1,067 |
| 2024-02-20 | 1,065 | 1,091 | 1,060 | 1,078 | 2,369,400 | 1,078 |
| 2024-02-19 | 1,126 | 1,129 | 1,123 | 1,129 | 232,400 | 1,129 |
| 2024-02-16 | 1,112 | 1,126 | 1,110 | 1,120 | 226,400 | 1,120 |
| 2024-02-15 | 1,116 | 1,117 | 1,099 | 1,105 | 288,000 | 1,105 |
| 2024-02-14 | 1,130 | 1,131 | 1,110 | 1,115 | 246,700 | 1,115 |
| 2024-02-13 | 1,121 | 1,131 | 1,115 | 1,131 | 345,000 | 1,131 |
| 2024-02-09 | 1,109 | 1,118 | 1,106 | 1,114 | 242,100 | 1,114 |
| 2024-02-08 | 1,117 | 1,126 | 1,109 | 1,120 | 299,100 | 1,120 |
| 2024-02-07 | 1,121 | 1,131 | 1,119 | 1,128 | 217,700 | 1,128 |
| 2024-02-06 | 1,143 | 1,143 | 1,126 | 1,126 | 234,400 | 1,126 |
| 2024-02-05 | 1,152 | 1,153 | 1,139 | 1,143 | 267,100 | 1,143 |
| 2024-02-02 | 1,153 | 1,154 | 1,142 | 1,146 | 244,400 | 1,146 |
| 2024-02-01 | 1,154 | 1,165 | 1,150 | 1,159 | 179,600 | 1,159 |
| 2024-01-31 | 1,145 | 1,160 | 1,145 | 1,157 | 239,600 | 1,157 |
| 2024-01-30 | 1,150 | 1,152 | 1,145 | 1,147 | 251,300 | 1,147 |
| 2024-01-29 | 1,148 | 1,154 | 1,146 | 1,152 | 229,900 | 1,152 |
| 2024-01-26 | 1,145 | 1,148 | 1,141 | 1,141 | 331,000 | 1,141 |
| 2024-01-25 | 1,150 | 1,153 | 1,144 | 1,146 | 304,600 | 1,146 |
| 2024-01-24 | 1,157 | 1,160 | 1,146 | 1,148 | 359,700 | 1,148 |
| 2024-01-23 | 1,172 | 1,178 | 1,161 | 1,164 | 198,200 | 1,164 |
| 2024-01-22 | 1,144 | 1,176 | 1,144 | 1,172 | 415,500 | 1,172 |
| 2024-01-19 | 1,144 | 1,147 | 1,138 | 1,144 | 127,300 | 1,144 |
| 2024-01-18 | 1,135 | 1,146 | 1,133 | 1,137 | 202,900 | 1,137 |
| 2024-01-17 | 1,151 | 1,157 | 1,139 | 1,140 | 234,000 | 1,140 |
| 2024-01-16 | 1,170 | 1,175 | 1,150 | 1,150 | 239,900 | 1,150 |
| 2024-01-15 | 1,150 | 1,174 | 1,149 | 1,170 | 184,600 | 1,170 |
| 2024-01-12 | 1,168 | 1,169 | 1,152 | 1,156 | 305,700 | 1,156 |
| 2024-01-11 | 1,164 | 1,173 | 1,155 | 1,157 | 409,300 | 1,157 |
| 2024-01-10 | 1,154 | 1,161 | 1,146 | 1,155 | 398,900 | 1,155 |
| 2024-01-09 | 1,176 | 1,185 | 1,150 | 1,154 | 534,000 | 1,154 |
| 2024-01-05 | 1,170 | 1,182 | 1,168 | 1,176 | 450,600 | 1,176 |
| 2024-01-04 | 1,147 | 1,161 | 1,133 | 1,161 | 379,600 | 1,161 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1983-03-28]1株→1.05株
