!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
1,135.9
円
(09:29)
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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/9 | 1,137 | 1,141 | 1,128 | 1,137 | 0 | 0.0 | 568,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,155 | 1,157 | 1,134 | 1,137 | -10 | -0.9 | 761,800 |
4/26 | 1,172 | 1,173 | 1,126 | 1,147 | -7 | -0.6 | 1,676,900 |
4/19 | 1,186 | 1,197 | 1,143 | 1,154 | -38 | -3.2 | 1,873,700 |
4/12 | 1,193 | 1,197 | 1,166 | 1,192 | +3 | +0.3 | 2,220,700 |
4/5 | 1,156 | 1,189 | 1,142 | 1,189 | +42 | +3.7 | 3,615,800 |
3/29 | 1,158 | 1,161 | 1,130 | 1,147 | -11 | -1.0 | 1,887,100 |
3/22 | 1,144 | 1,165 | 1,131 | 1,158 | +20 | +1.8 | 2,368,500 |
3/15 | 1,100 | 1,144 | 1,094 | 1,138 | +31 | +2.8 | 2,492,300 |
3/8 | 1,063 | 1,121 | 1,059 | 1,107 | +43 | +4.0 | 9,031,900 |
3/1 | 1,090 | 1,095 | 1,058 | 1,064 | -15 | -1.4 | 6,196,300 |
2/22 | 1,126 | 1,129 | 1,060 | 1,079 | -41 | -3.7 | 4,291,200 |
2/16 | 1,121 | 1,131 | 1,099 | 1,120 | +6 | +0.5 | 1,106,100 |
2/9 | 1,152 | 1,153 | 1,106 | 1,114 | -32 | -2.8 | 1,260,400 |
2/2 | 1,148 | 1,165 | 1,142 | 1,146 | +5 | +0.4 | 1,144,800 |
1/26 | 1,144 | 1,178 | 1,141 | 1,141 | -3 | -0.3 | 1,609,000 |
1/19 | 1,150 | 1,175 | 1,133 | 1,144 | -12 | -1.0 | 988,700 |
1/12 | 1,176 | 1,185 | 1,146 | 1,156 | -20 | -1.7 | 1,647,900 |
1/5 | 1,147 | 1,182 | 1,133 | 1,176 | +34 | +3.0 | 830,200 |
12/29 | 1,120 | 1,147 | 1,118 | 1,142 | +33 | +3.0 | 1,617,200 |
12/22 | 1,043 | 1,115 | 1,038 | 1,109 | +55 | +5.2 | 2,195,000 |
12/15 | 1,054 | 1,065 | 1,042 | 1,054 | +1 | +0.1 | 1,676,500 |
12/8 | 1,058 | 1,069 | 1,048 | 1,053 | -8 | -0.8 | 1,144,100 |
12/1 | 1,055 | 1,070 | 1,046 | 1,061 | +6 | +0.6 | 1,214,500 |
11/24 | 1,064 | 1,066 | 1,035 | 1,055 | -16 | -1.5 | 1,087,900 |
11/17 | 1,037 | 1,071 | 1,018 | 1,071 | +37 | +3.6 | 1,622,900 |
11/10 | 1,070 | 1,070 | 1,025 | 1,034 | -11 | -1.1 | 1,489,800 |
11/2 | 1,024 | 1,064 | 1,020 | 1,045 | -5 | -0.5 | 1,132,300 |
10/27 | 1,025 | 1,050 | 1,016 | 1,050 | +22 | +2.1 | 1,427,600 |
10/20 | 1,040 | 1,047 | 1,018 | 1,028 | -16 | -1.5 | 1,461,600 |
10/13 | 1,045 | 1,054 | 1,039 | 1,044 | +11 | +1.1 | 1,186,300 |
▶︎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