KabuInsight

センコーグループホールディングス

9069
プライム/陸運業/SENKO Group Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,800.01,821.01,794.01,794.0-30.5-1.67%426,100
2026-03-121,851.01,873.51,812.51,824.5-56.5-3.00%644,200
2026-03-111,871.51,894.01,869.51,881.0+15.5+0.83%436,600
2026-03-101,870.01,879.51,850.01,865.5+29.0+1.58%432,600
2026-03-091,786.51,843.51,786.01,836.5-30.0-1.61%698,400
2026-03-061,853.01,866.51,822.51,866.5-10.0-0.53%474,700
2026-03-051,877.51,895.01,864.51,876.5+41.5+2.26%522,900
2026-03-041,855.01,867.01,809.51,835.0-32.0-1.71%639,600
2026-03-031,923.01,928.51,857.01,867.0-69.5-3.59%520,300
2026-03-021,909.01,959.51,907.01,936.5-32.5-1.65%420,700
2026-02-271,939.01,998.01,932.51,969.0+42.5+2.21%1,042,400
2026-02-261,914.51,946.01,909.51,926.5+12.5+0.65%559,700
2026-02-251,925.01,925.01,905.01,914.0-7.0-0.36%329,100
2026-02-241,927.51,935.01,904.51,921.0-5.5-0.29%323,600
2026-02-201,941.51,944.01,926.51,926.5-34.0-1.73%304,000
2026-02-191,974.51,974.51,936.51,960.5-14.0-0.71%308,900
2026-02-181,956.01,990.01,944.01,974.5+41.0+2.12%326,000
2026-02-171,915.01,942.01,911.01,933.5+8.5+0.44%622,000
2026-02-161,942.51,969.01,915.01,925.0-18.5-0.95%654,200
2026-02-131,973.51,994.51,917.51,943.5-54.0-2.70%639,600
2026-02-122,005.02,024.51,995.51,997.5-0.5-0.03%543,300
2026-02-101,974.52,009.51,971.51,998.0+23.5+1.19%369,800
2026-02-091,998.02,010.51,964.51,974.5+8.5+0.43%298,200
2026-02-061,951.01,966.01,930.01,966.0+6.0+0.31%260,600
2026-02-051,955.01,974.51,934.51,960.0+35.0+1.82%542,100
2026-02-041,933.51,935.51,923.01,925.0-15.5-0.80%288,200
2026-02-031,919.01,943.01,911.01,940.5+16.0+0.83%381,600
2026-02-021,950.01,958.51,913.51,924.5+1.0+0.05%379,900
2026-01-301,943.51,946.01,915.01,923.5-14.5-0.75%320,900
2026-01-291,940.01,946.01,921.01,938.0-19.0-0.97%331,000
2026-01-281,970.01,977.51,949.51,957.0-41.5-2.08%308,800
2026-01-271,999.52,025.01,973.01,998.5-28.0-1.38%391,900
2026-01-262,050.02,058.02,020.02,026.5-46.0-2.22%281,200
2026-01-232,073.52,083.02,058.52,072.5+4.5+0.22%396,700
2026-01-222,051.02,090.02,048.52,068.0+17.0+0.83%309,100
2026-01-212,064.52,073.02,031.02,051.0-22.0-1.06%448,500
2026-01-202,126.02,126.02,029.52,073.0-53.5-2.52%452,900
2026-01-192,144.52,145.02,116.02,126.5-10.5-0.49%430,300
2026-01-162,097.02,144.52,090.52,137.0+43.0+2.05%287,200
2026-01-152,067.52,108.02,067.52,094.0+28.0+1.36%542,800
2026-01-142,053.02,070.52,052.52,066.0+3.0+0.15%357,700
2026-01-132,041.52,066.52,038.52,063.0+36.5+1.80%496,600
2026-01-092,031.02,040.02,016.52,026.5-4.5-0.22%437,400
2026-01-082,038.52,049.52,024.52,031.0-7.5-0.37%374,100
2026-01-072,015.02,044.02,007.52,038.5+19.5+0.97%452,000
2026-01-061,990.02,025.51,984.02,019.0+43.0+2.18%440,900
2026-01-051,955.51,987.51,951.01,976.0+22.5+1.15%517,900
2025-12-301,980.01,983.01,953.51,953.5-22.5-1.14%315,200
2025-12-291,965.51,980.01,959.01,976.0+11.5+0.59%235,400
2025-12-261,960.51,970.51,951.51,964.5+6.0+0.31%187,000
2025-12-251,937.51,960.01,922.51,958.5+36.5+1.90%234,300
2025-12-241,920.01,929.51,914.01,922.0-1.0-0.05%226,500
2025-12-231,923.51,938.51,913.51,923.0-6.5-0.34%361,600
2025-12-221,946.51,947.01,924.01,929.5-3.5-0.18%425,300
2025-12-191,938.51,948.01,926.51,933.0+11.0+0.57%543,400
2025-12-181,939.51,947.51,921.01,922.0-8.5-0.44%428,900
2025-12-171,935.51,947.01,921.51,930.5-3.5-0.18%469,300
2025-12-161,893.01,950.01,890.51,934.0+49.0+2.60%644,700
2025-12-151,878.01,901.01,875.51,885.0+19.0+1.02%251,800
2025-12-121,880.01,915.51,865.51,866.0+26.0+1.41%376,900
2025-12-111,839.01,847.51,832.01,840.0+3.5+0.19%177,100
2025-12-101,862.01,865.01,836.51,836.5-25.5-1.37%232,400
2025-12-091,861.01,868.51,832.01,862.00.00.00%324,900
2025-12-081,853.01,865.01,841.01,862.00.00.00%436,000
2025-12-051,926.01,942.51,843.01,862.0-42.0-2.21%617,500
2025-12-041,884.01,916.01,884.01,904.0-8.0-0.42%546,300
2025-12-031,905.51,917.51,880.01,912.00.00.00%569,600
2025-12-021,923.51,934.01,884.51,912.0-19.0-0.98%476,900
2025-12-011,949.51,963.51,928.51,931.0-18.5-0.95%551,600
2025-11-281,912.51,953.51,912.51,949.5+11.5+0.59%357,300
2025-11-271,940.51,959.01,930.01,938.0+31.0+1.63%400,400
2025-11-261,915.01,935.51,885.01,907.0+24.0+1.27%618,600
2025-11-251,873.01,910.01,871.01,883.0+15.0+0.80%589,800
2025-11-211,846.01,893.01,846.01,868.0+29.0+1.58%656,100
2025-11-201,819.51,864.01,813.01,839.0+30.5+1.69%506,400
2025-11-191,818.51,848.01,807.51,808.5-15.0-0.82%516,600
2025-11-181,835.01,853.01,804.01,823.5+1.0+0.05%772,900
2025-11-171,780.01,843.51,780.01,822.5+62.0+3.52%1,053,600
2025-11-141,850.01,853.51,744.51,760.5-229.0-11.51%1,589,900
2025-11-132,015.02,024.51,986.01,989.5-8.0-0.40%237,400
2025-11-122,016.52,034.51,997.51,997.5-3.0-0.15%277,400
2025-11-112,029.02,030.01,989.52,000.5-8.5-0.42%264,400
2025-11-102,050.02,051.01,994.02,009.0-23.0-1.13%307,800
2025-11-072,035.02,049.02,025.52,032.0-10.0-0.49%234,900
2025-11-062,022.02,053.02,008.52,042.0+20.0+0.99%359,000
2025-11-052,010.02,024.01,980.52,022.0+23.0+1.15%389,400
2025-11-042,027.02,027.01,997.01,999.0-13.0-0.65%563,200
2025-10-312,029.02,038.01,998.02,012.0-6.0-0.30%559,500
2025-10-301,988.02,018.01,982.02,018.0+47.0+2.38%1,630,000
2025-10-292,020.02,029.01,966.01,971.0-54.0-2.67%569,800
2025-10-282,102.02,104.02,025.02,025.0-93.0-4.39%444,400
2025-10-272,068.02,118.02,066.02,118.0+50.0+2.42%325,300
2025-10-242,108.02,108.02,065.02,068.0-40.0-1.90%214,000
2025-10-232,088.02,119.02,080.02,108.0+21.0+1.01%230,000
2025-10-222,037.02,087.02,037.02,087.0+50.0+2.45%312,100
2025-10-212,041.02,054.02,037.02,037.0-9.0-0.44%191,500
2025-10-202,044.02,058.02,036.02,046.0+15.0+0.74%143,800
2025-10-172,012.02,031.02,006.02,031.0+28.0+1.40%205,500
2025-10-162,017.02,024.01,991.02,003.0-14.0-0.69%157,500
2025-10-152,015.02,027.01,999.02,017.0+29.0+1.46%184,000
2025-10-142,000.02,020.01,986.01,988.0-35.0-1.73%368,100
2025-10-102,010.02,038.02,002.02,023.0-4.0-0.20%393,400
2025-10-092,009.02,027.02,005.02,027.0+10.0+0.50%209,000
2025-10-082,050.02,083.02,017.02,017.0-18.0-0.88%272,400
2025-10-072,023.02,043.02,013.02,035.0+10.0+0.49%194,900
2025-10-062,030.02,031.02,001.02,025.0+33.0+1.66%214,300
2025-10-031,978.02,000.01,978.01,992.0+14.0+0.71%290,100
2025-10-021,991.02,003.01,968.01,978.0-26.0-1.30%219,400
2025-10-012,015.02,018.01,983.02,004.0-30.0-1.47%378,600
2025-09-302,060.02,064.02,034.02,034.0-32.0-1.55%219,800
2025-09-292,071.02,081.02,056.02,066.0-42.0-1.99%252,300
2025-09-262,061.02,109.02,060.02,108.0+56.0+2.73%371,300
2025-09-252,065.02,065.02,041.02,052.0+1.0+0.05%236,600
2025-09-242,071.02,077.02,030.02,051.0-7.0-0.34%308,600
2025-09-222,071.02,084.02,041.02,058.0-22.0-1.06%216,500
2025-09-192,066.02,094.02,066.02,080.0+2.0+0.10%518,600
2025-09-182,069.02,088.02,054.02,078.0+16.0+0.78%206,400
2025-09-172,079.02,079.02,055.02,062.0-33.0-1.58%181,800
2025-09-162,112.02,118.02,091.02,095.0-17.0-0.80%212,500
2025-09-122,113.02,117.02,096.02,112.0——247,500

直近120営業日分を表示