！決算発表予定日 2024/05/13
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,197 (24/04/12) | 911 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,197 (24/04/12) | 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,134 | 1,136 | 1,128 | 1,129 | -10 | -0.9 | 253,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/21 | 1,150 | 1,165 | 1,144 | 1,152 | +13 | +1.1 | 803,900 |
| 3/19 | 1,148 | 1,149 | 1,131 | 1,139 | +1 | +0.1 | 479,100 |
| 3/18 | 1,144 | 1,146 | 1,138 | 1,138 | 0 | 0.0 | 402,000 |
| 3/15 | 1,132 | 1,144 | 1,127 | 1,138 | +5 | +0.4 | 417,400 |
| 3/14 | 1,131 | 1,134 | 1,121 | 1,133 | -1 | -0.1 | 392,800 |
| 3/13 | 1,121 | 1,138 | 1,118 | 1,134 | +17 | +1.5 | 698,200 |
| 3/12 | 1,101 | 1,117 | 1,097 | 1,117 | +12 | +1.1 | 456,200 |
| 3/11 | 1,100 | 1,110 | 1,094 | 1,105 | -2 | -0.2 | 527,700 |
| 3/8 | 1,114 | 1,119 | 1,096 | 1,107 | -7 | -0.6 | 706,500 |
| 3/7 | 1,103 | 1,121 | 1,103 | 1,114 | +15 | +1.4 | 1,297,800 |
| 3/6 | 1,069 | 1,111 | 1,068 | 1,099 | +32 | +3.0 | 5,111,400 |
| 3/5 | 1,067 | 1,075 | 1,063 | 1,067 | 0 | 0.0 | 925,400 |
| 3/4 | 1,063 | 1,067 | 1,059 | 1,067 | +3 | +0.3 | 990,800 |
| 3/1 | 1,067 | 1,072 | 1,064 | 1,064 | -3 | -0.3 | 724,600 |
| 2/29 | 1,065 | 1,073 | 1,058 | 1,067 | -8 | -0.7 | 2,396,500 |
| 2/28 | 1,075 | 1,087 | 1,075 | 1,075 | -1 | -0.1 | 2,029,300 |
| 2/27 | 1,070 | 1,079 | 1,070 | 1,076 | +3 | +0.3 | 492,900 |
| 2/26 | 1,090 | 1,095 | 1,073 | 1,073 | -6 | -0.6 | 553,000 |
| 2/22 | 1,068 | 1,085 | 1,068 | 1,079 | +12 | +1.1 | 884,000 |
| 2/21 | 1,078 | 1,082 | 1,062 | 1,067 | -11 | -1.0 | 805,400 |
| 2/20 | 1,065 | 1,091 | 1,060 | 1,078 | -51 | -4.5 | 2,369,400 |
| 2/19 | 1,126 | 1,129 | 1,123 | 1,129 | +9 | +0.8 | 232,400 |
| 2/16 | 1,112 | 1,126 | 1,110 | 1,120 | +15 | +1.4 | 226,400 |
| 2/15 | 1,116 | 1,117 | 1,099 | 1,105 | -10 | -0.9 | 288,000 |
| 2/14 | 1,130 | 1,131 | 1,110 | 1,115 | -16 | -1.4 | 246,700 |
| 2/13 | 1,121 | 1,131 | 1,115 | 1,131 | +17 | +1.5 | 345,000 |
| 2/9 | 1,109 | 1,118 | 1,106 | 1,114 | -6 | -0.5 | 242,100 |
| 2/8 | 1,117 | 1,126 | 1,109 | 1,120 | -8 | -0.7 | 299,100 |
| 2/7 | 1,121 | 1,131 | 1,119 | 1,128 | +2 | +0.2 | 217,700 |
| 2/6 | 1,143 | 1,143 | 1,126 | 1,126 | -17 | -1.5 | 234,400 |
▶︎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