！決算発表予定日 2025/02/13
9069東証P貸借
業種 陸運業
センコーグループホールディングス 株価時系列データ
PTS
1,561.3
円
(15:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,553 (24/12/17) | 1,058 (24/02/29) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,553 (24/12/17) | 1,058 (24/02/29) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,545 | 1,567 | 1,542 | 1,556 | +10 | +0.7 | 1,988,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,528 | 1,552 | 1,523 | 1,546 | +26 | +1.7 | 450,600 |
| 1/28 | 1,507 | 1,526 | 1,503 | 1,520 | +25 | +1.7 | 484,500 |
| 1/27 | 1,513 | 1,514 | 1,492 | 1,495 | -5 | -0.3 | 342,900 |
| 1/24 | 1,500 | 1,512 | 1,488 | 1,500 | +13 | +0.9 | 460,000 |
| 1/23 | 1,491 | 1,495 | 1,478 | 1,487 | +4 | +0.3 | 446,600 |
| 1/22 | 1,466 | 1,490 | 1,460 | 1,483 | +17 | +1.2 | 498,500 |
| 1/21 | 1,450 | 1,468 | 1,437 | 1,466 | +37 | +2.6 | 705,600 |
| 1/20 | 1,430 | 1,441 | 1,422 | 1,429 | +3 | +0.2 | 379,500 |
| 1/17 | 1,425 | 1,427 | 1,415 | 1,426 | +6 | +0.4 | 454,800 |
| 1/16 | 1,420 | 1,426 | 1,409 | 1,420 | +1 | +0.1 | 464,300 |
| 1/15 | 1,436 | 1,437 | 1,405 | 1,419 | -17 | -1.2 | 494,800 |
| 1/14 | 1,463 | 1,468 | 1,427 | 1,436 | -22 | -1.5 | 502,300 |
| 1/10 | 1,453 | 1,465 | 1,446 | 1,458 | +6 | +0.4 | 309,900 |
| 1/9 | 1,473 | 1,473 | 1,451 | 1,452 | -15 | -1.0 | 399,300 |
| 1/8 | 1,476 | 1,477 | 1,460 | 1,467 | -9 | -0.6 | 410,300 |
| 1/7 | 1,493 | 1,493 | 1,461 | 1,476 | -22 | -1.5 | 484,000 |
| 1/6 | 1,509 | 1,520 | 1,491 | 1,498 | +8 | +0.5 | 467,300 |
| 12/30 | 1,510 | 1,512 | 1,484 | 1,490 | -16 | -1.1 | 299,600 |
| 12/27 | 1,516 | 1,518 | 1,500 | 1,506 | +2 | +0.1 | 457,600 |
| 12/26 | 1,499 | 1,504 | 1,492 | 1,504 | +18 | +1.2 | 321,000 |
| 12/25 | 1,502 | 1,507 | 1,474 | 1,486 | -24 | -1.6 | 342,200 |
| 12/24 | 1,516 | 1,529 | 1,508 | 1,510 | -2 | -0.1 | 258,500 |
| 12/23 | 1,511 | 1,529 | 1,506 | 1,512 | -3 | -0.2 | 347,700 |
| 12/20 | 1,545 | 1,546 | 1,514 | 1,515 | -20 | -1.3 | 522,400 |
| 12/19 | 1,520 | 1,543 | 1,517 | 1,535 | +18 | +1.2 | 397,600 |
| 12/18 | 1,531 | 1,539 | 1,517 | 1,517 | -16 | -1.0 | 352,800 |
| 12/17 | 1,531 | 1,553 | 1,531 | 1,533 | +10 | +0.7 | 491,500 |
| 12/16 | 1,520 | 1,551 | 1,516 | 1,523 | +5 | +0.3 | 610,500 |
| 12/13 | 1,489 | 1,520 | 1,481 | 1,518 | +24 | +1.6 | 500,400 |
| 12/12 | 1,499 | 1,505 | 1,491 | 1,494 | +4 | +0.3 | 469,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
