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 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 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
