センコン物流(9051)の株価時系列情報
センコン物流(9051)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/16 | 1,305 | 1,350 | 1,253 | 1,306 | 1,800 |
| 2026/06/15 | 1,350 | 1,350 | 1,305 | 1,335 | 1,500 |
| 2026/06/12 | 1,260 | 1,260 | 1,260 | 1,260 | 200 |
| 2026/06/11 | 1,255 | 1,255 | 1,255 | 1,255 | 200 |
| 2026/06/10 | 1,260 | 1,285 | 1,255 | 1,255 | 300 |
| 2026/06/09 | 1,261 | 1,261 | 1,260 | 1,260 | 400 |
| 2026/06/08 | 1,290 | 1,290 | 1,290 | 1,290 | 500 |
| 2026/06/05 | 1,288 | 1,288 | 1,281 | 1,281 | 400 |
| 2026/06/04 | 1,268 | 1,287 | 1,268 | 1,287 | 500 |
| 2026/06/03 | 1,290 | 1,290 | 1,280 | 1,288 | 1,400 |
| 2026/06/02 | 1,289 | 1,289 | 1,280 | 1,280 | 700 |
| 2026/06/01 | 1,319 | 1,319 | 1,290 | 1,290 | 1,200 |
| 2026/05/29 | 1,326 | 1,326 | 1,301 | 1,313 | 1,500 |
| 2026/05/28 | 1,310 | 1,312 | 1,296 | 1,296 | 1,900 |
| 2026/05/25 | 1,330 | 1,330 | 1,319 | 1,320 | 1,000 |
| 2026/05/21 | 1,329 | 1,329 | 1,300 | 1,328 | 1,500 |
| 2026/05/20 | 1,338 | 1,368 | 1,337 | 1,337 | 800 |
| 2026/05/15 | 1,330 | 1,351 | 1,330 | 1,351 | 500 |
| 2026/05/14 | 1,334 | 1,335 | 1,330 | 1,330 | 1,000 |
| 2026/05/13 | 1,373 | 1,373 | 1,330 | 1,355 | 2,300 |
| 2026/05/12 | 1,331 | 1,385 | 1,308 | 1,373 | 1,600 |
| 2026/05/11 | 1,380 | 1,380 | 1,350 | 1,351 | 600 |
| 2026/05/08 | 1,285 | 1,350 | 1,285 | 1,350 | 2,600 |
| 2026/05/07 | 1,278 | 1,313 | 1,278 | 1,297 | 1,500 |
| 2026/05/01 | 1,320 | 1,320 | 1,265 | 1,278 | 1,800 |
| 2026/04/27 | 1,288 | 1,288 | 1,260 | 1,260 | 600 |
| 2026/04/22 | 1,277 | 1,288 | 1,260 | 1,288 | 1,100 |
| 2026/04/21 | 1,260 | 1,260 | 1,260 | 1,260 | 800 |
| 2026/04/20 | 1,246 | 1,246 | 1,245 | 1,245 | 600 |
| 2026/04/17 | 1,245 | 1,246 | 1,245 | 1,246 | 200 |
| 2026/04/16 | 1,249 | 1,252 | 1,245 | 1,245 | 2,900 |
| 2026/04/15 | 1,250 | 1,260 | 1,245 | 1,245 | 2,100 |
| 2026/04/13 | 1,250 | 1,280 | 1,250 | 1,280 | 600 |
| 2026/04/08 | 1,248 | 1,248 | 1,248 | 1,248 | 500 |
| 2026/04/06 | 1,278 | 1,278 | 1,248 | 1,248 | 1,000 |
| 2026/04/03 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2026/04/02 | 1,233 | 1,256 | 1,230 | 1,230 | 3,200 |
| 2026/04/01 | 1,200 | 1,233 | 1,200 | 1,219 | 2,500 |
| 2026/03/31 | 1,163 | 1,197 | 1,163 | 1,179 | 3,400 |
| 2026/03/30 | 1,200 | 1,250 | 1,155 | 1,173 | 7,200 |
| 2026/03/27 | 1,287 | 1,347 | 1,286 | 1,286 | 3,600 |
| 2026/03/26 | 1,280 | 1,294 | 1,280 | 1,287 | 3,500 |
| 2026/03/25 | 1,305 | 1,305 | 1,259 | 1,280 | 2,400 |
| 2026/03/24 | 1,331 | 1,340 | 1,305 | 1,305 | 3,200 |
| 2026/03/23 | 1,392 | 1,392 | 1,331 | 1,331 | 1,900 |
| 2026/03/19 | 1,364 | 1,394 | 1,364 | 1,366 | 1,700 |
| 2026/03/18 | 1,360 | 1,392 | 1,360 | 1,379 | 1,300 |
| 2026/03/17 | 1,412 | 1,431 | 1,341 | 1,362 | 4,100 |
| 2026/03/16 | 1,412 | 1,442 | 1,400 | 1,432 | 2,700 |
| 2026/03/13 | 1,419 | 1,449 | 1,414 | 1,439 | 2,200 |
| 2026/03/12 | 1,480 | 1,484 | 1,411 | 1,444 | 3,800 |
| 2026/03/11 | 1,430 | 1,489 | 1,430 | 1,480 | 1,200 |
| 2026/03/10 | 1,472 | 1,472 | 1,400 | 1,400 | 6,800 |
| 2026/03/09 | 1,478 | 1,478 | 1,430 | 1,450 | 4,300 |
| 2026/03/06 | 1,474 | 1,483 | 1,474 | 1,483 | 800 |
| 2026/03/05 | 1,489 | 1,492 | 1,470 | 1,473 | 4,000 |
| 2026/03/04 | 1,470 | 1,489 | 1,470 | 1,489 | 900 |
| 2026/03/03 | 1,491 | 1,492 | 1,469 | 1,470 | 2,000 |
| 2026/03/02 | 1,480 | 1,480 | 1,478 | 1,478 | 700 |
| 2026/02/27 | 1,467 | 1,491 | 1,467 | 1,467 | 2,000 |
| 2026/02/26 | 1,468 | 1,515 | 1,460 | 1,497 | 4,500 |
| 2026/02/25 | 1,471 | 1,488 | 1,467 | 1,484 | 1,400 |
| 2026/02/24 | 1,469 | 1,469 | 1,467 | 1,467 | 500 |
| 2026/02/18 | 1,498 | 1,499 | 1,485 | 1,499 | 900 |
| 2026/02/17 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2026/02/13 | 1,460 | 1,512 | 1,460 | 1,512 | 1,500 |
| 2026/02/12 | 1,468 | 1,489 | 1,459 | 1,488 | 1,000 |
| 2026/02/10 | 1,470 | 1,470 | 1,463 | 1,463 | 900 |
| 2026/02/05 | 1,465 | 1,465 | 1,465 | 1,465 | 100 |
| 2026/02/04 | 1,480 | 1,480 | 1,475 | 1,475 | 1,100 |
| 2026/02/02 | 1,462 | 1,462 | 1,462 | 1,462 | 1,300 |
| 2026/01/30 | 1,500 | 1,508 | 1,462 | 1,462 | 1,900 |
| 2026/01/29 | 1,490 | 1,490 | 1,489 | 1,489 | 600 |
| 2026/01/23 | 1,492 | 1,492 | 1,492 | 1,492 | 500 |
| 2026/01/22 | 1,489 | 1,489 | 1,489 | 1,489 | 100 |
| 2026/01/21 | 1,485 | 1,490 | 1,485 | 1,490 | 400 |
| 2026/01/20 | 1,490 | 1,514 | 1,485 | 1,485 | 1,800 |
| 2026/01/19 | 1,500 | 1,500 | 1,497 | 1,497 | 300 |
| 2026/01/16 | 1,490 | 1,490 | 1,468 | 1,479 | 1,200 |
| 2026/01/15 | 1,490 | 1,490 | 1,456 | 1,489 | 1,600 |
| 2026/01/14 | 1,501 | 1,501 | 1,490 | 1,492 | 2,900 |
| 2026/01/13 | 1,490 | 1,503 | 1,490 | 1,500 | 1,600 |
| 2026/01/09 | 1,496 | 1,496 | 1,479 | 1,479 | 1,100 |
| 2026/01/08 | 1,479 | 1,479 | 1,479 | 1,479 | 100 |
| 2026/01/07 | 1,478 | 1,478 | 1,478 | 1,478 | 200 |
| 2026/01/06 | 1,470 | 1,485 | 1,470 | 1,481 | 700 |
| 2026/01/05 | 1,485 | 1,485 | 1,485 | 1,485 | 100 |
| 2025/12/30 | 1,500 | 1,500 | 1,482 | 1,482 | 600 |
| 2025/12/29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,200 |
| 2025/12/26 | 1,439 | 1,446 | 1,439 | 1,441 | 1,600 |
| 2025/12/25 | 1,436 | 1,466 | 1,436 | 1,451 | 400 |
| 2025/12/24 | 1,465 | 1,465 | 1,435 | 1,436 | 900 |
| 2025/12/23 | 1,473 | 1,473 | 1,435 | 1,435 | 700 |
| 2025/12/22 | 1,472 | 1,472 | 1,466 | 1,466 | 1,800 |
| 2025/12/19 | 1,473 | 1,473 | 1,473 | 1,473 | 200 |
| 2025/12/18 | 1,473 | 1,473 | 1,473 | 1,473 | 500 |
| 2025/12/17 | 1,495 | 1,495 | 1,475 | 1,475 | 200 |
| 2025/12/16 | 1,473 | 1,473 | 1,473 | 1,473 | 200 |
| 2025/12/15 | 1,468 | 1,498 | 1,468 | 1,473 | 700 |
| 2025/12/12 | 1,496 | 1,496 | 1,468 | 1,468 | 300 |
| 2025/12/10 | 1,500 | 1,500 | 1,440 | 1,466 | 2,200 |
| 2025/12/09 | 1,512 | 1,512 | 1,500 | 1,500 | 2,300 |
| 2025/12/08 | 1,512 | 1,512 | 1,512 | 1,512 | 100 |
| 2025/12/05 | 1,513 | 1,513 | 1,513 | 1,513 | 100 |
| 2025/12/04 | 1,513 | 1,513 | 1,513 | 1,513 | 200 |
| 2025/12/03 | 1,499 | 1,526 | 1,497 | 1,499 | 4,600 |
| 2025/12/02 | 1,495 | 1,499 | 1,484 | 1,499 | 1,700 |
| 2025/12/01 | 1,480 | 1,512 | 1,474 | 1,487 | 3,600 |
| 2025/11/28 | 1,460 | 1,479 | 1,460 | 1,477 | 1,400 |
| 2025/11/27 | 1,440 | 1,479 | 1,440 | 1,460 | 1,300 |
| 2025/11/26 | 1,430 | 1,440 | 1,429 | 1,440 | 2,500 |
| 2025/11/25 | 1,420 | 1,451 | 1,420 | 1,429 | 2,900 |
| 2025/11/21 | 1,416 | 1,416 | 1,416 | 1,416 | 100 |
| 2025/11/20 | 1,414 | 1,416 | 1,414 | 1,416 | 400 |
| 2025/11/19 | 1,414 | 1,414 | 1,390 | 1,414 | 700 |
| 2025/11/18 | 1,400 | 1,420 | 1,400 | 1,414 | 1,900 |
| 2025/11/17 | 1,365 | 1,400 | 1,365 | 1,400 | 1,400 |
| 2025/11/14 | 1,326 | 1,390 | 1,326 | 1,366 | 800 |
| 2025/11/13 | 1,339 | 1,339 | 1,322 | 1,325 | 4,400 |
| 2025/11/12 | 1,339 | 1,345 | 1,334 | 1,334 | 1,800 |
| 2025/11/11 | 1,364 | 1,375 | 1,335 | 1,339 | 2,700 |
| 2025/11/10 | 1,330 | 1,395 | 1,330 | 1,394 | 1,800 |
| 2025/11/07 | 1,336 | 1,350 | 1,327 | 1,340 | 2,400 |
| 2025/11/06 | 1,326 | 1,347 | 1,326 | 1,347 | 1,700 |
| 2025/11/05 | 1,319 | 1,463 | 1,312 | 1,313 | 10,900 |
| 2025/11/04 | 1,383 | 1,384 | 1,309 | 1,319 | 5,600 |
| 2025/10/31 | 1,394 | 1,396 | 1,384 | 1,396 | 900 |
| 2025/10/30 | 1,433 | 1,433 | 1,390 | 1,400 | 1,200 |
| 2025/10/29 | 1,424 | 1,439 | 1,410 | 1,421 | 1,100 |
| 2025/10/28 | 1,386 | 1,426 | 1,386 | 1,400 | 2,000 |
| 2025/10/27 | 1,408 | 1,430 | 1,384 | 1,389 | 3,700 |
| 2025/10/24 | 1,322 | 1,359 | 1,322 | 1,348 | 2,100 |
| 2025/10/23 | 1,323 | 1,323 | 1,306 | 1,310 | 600 |
| 2025/10/22 | 1,305 | 1,305 | 1,305 | 1,305 | 100 |
| 2025/10/21 | 1,303 | 1,305 | 1,294 | 1,294 | 1,300 |
| 2025/10/20 | 1,395 | 1,400 | 1,293 | 1,294 | 5,100 |
| 2025/10/16 | 1,251 | 1,305 | 1,251 | 1,305 | 1,400 |
| 2025/10/15 | 1,240 | 1,258 | 1,240 | 1,258 | 900 |
| 2025/10/14 | 1,296 | 1,296 | 1,235 | 1,236 | 3,600 |
| 2025/10/10 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2025/10/09 | 1,307 | 1,307 | 1,300 | 1,300 | 300 |
| 2025/10/08 | 1,329 | 1,329 | 1,307 | 1,307 | 1,800 |
| 2025/10/07 | 1,311 | 1,311 | 1,297 | 1,299 | 900 |
| 2025/10/06 | 1,310 | 1,310 | 1,286 | 1,286 | 5,100 |
| 2025/10/03 | 1,285 | 1,310 | 1,285 | 1,310 | 700 |
| 2025/10/02 | 1,325 | 1,336 | 1,288 | 1,288 | 6,300 |
| 2025/10/01 | 1,423 | 1,423 | 1,387 | 1,387 | 1,000 |
| 2025/09/30 | 1,426 | 1,450 | 1,420 | 1,420 | 500 |
| 2025/09/29 | 1,387 | 1,450 | 1,387 | 1,426 | 7,600 |
| 2025/09/26 | 1,547 | 1,549 | 1,489 | 1,511 | 5,400 |
| 2025/09/25 | 1,529 | 1,548 | 1,508 | 1,547 | 2,300 |
| 2025/09/24 | 1,529 | 1,561 | 1,500 | 1,561 | 3,200 |
| 2025/09/22 | 1,572 | 1,572 | 1,532 | 1,569 | 4,300 |
| 2025/09/19 | 1,545 | 1,567 | 1,532 | 1,545 | 7,800 |
| 2025/09/18 | 1,545 | 1,545 | 1,545 | 1,545 | 2,100 |
| 2025/09/17 | 1,535 | 1,545 | 1,535 | 1,545 | 700 |
| 2025/09/16 | 1,540 | 1,547 | 1,533 | 1,533 | 3,200 |
| 2025/09/12 | 1,533 | 1,550 | 1,532 | 1,533 | 3,900 |
| 2025/09/11 | 1,532 | 1,600 | 1,532 | 1,533 | 3,700 |
| 2025/09/10 | 1,532 | 1,544 | 1,531 | 1,532 | 1,000 |
| 2025/09/09 | 1,535 | 1,553 | 1,531 | 1,531 | 3,500 |
| 2025/09/08 | 1,540 | 1,541 | 1,534 | 1,534 | 2,400 |
| 2025/09/05 | 1,550 | 1,554 | 1,540 | 1,540 | 3,100 |
| 2025/09/04 | 1,559 | 1,560 | 1,545 | 1,560 | 3,100 |
| 2025/09/03 | 1,500 | 1,530 | 1,500 | 1,519 | 2,200 |
| 2025/09/02 | 1,509 | 1,540 | 1,502 | 1,530 | 3,600 |
| 2025/09/01 | 1,506 | 1,537 | 1,450 | 1,537 | 9,600 |
| 2025/08/29 | 1,499 | 1,600 | 1,499 | 1,586 | 12,900 |
| 2025/08/28 | 1,487 | 1,739 | 1,487 | 1,619 | 54,100 |
| 2025/08/27 | 1,371 | 1,488 | 1,341 | 1,439 | 4,900 |
| 2025/08/26 | 1,350 | 1,372 | 1,341 | 1,371 | 3,400 |
| 2025/08/25 | 1,327 | 1,343 | 1,326 | 1,340 | 3,100 |
| 2025/08/22 | 1,327 | 1,327 | 1,327 | 1,327 | 100 |
| 2025/08/21 | 1,300 | 1,302 | 1,299 | 1,302 | 900 |
| 2025/08/20 | 1,290 | 1,292 | 1,280 | 1,280 | 800 |
| 2025/08/19 | 1,302 | 1,330 | 1,279 | 1,279 | 5,600 |
| 2025/08/18 | 1,300 | 1,310 | 1,300 | 1,300 | 5,000 |
| 2025/08/15 | 1,268 | 1,299 | 1,268 | 1,299 | 1,400 |
| 2025/08/14 | 1,279 | 1,279 | 1,268 | 1,268 | 2,400 |
| 2025/08/13 | 1,280 | 1,289 | 1,279 | 1,279 | 1,900 |
| 2025/08/12 | 1,288 | 1,288 | 1,263 | 1,278 | 3,500 |
| 2025/08/08 | 1,277 | 1,288 | 1,277 | 1,288 | 1,100 |
| 2025/08/07 | 1,263 | 1,288 | 1,263 | 1,288 | 1,200 |
| 2025/08/06 | 1,260 | 1,278 | 1,255 | 1,278 | 2,100 |
| 2025/08/05 | 1,252 | 1,259 | 1,252 | 1,259 | 1,900 |
| 2025/08/04 | 1,240 | 1,251 | 1,240 | 1,251 | 2,500 |
| 2025/07/31 | 1,249 | 1,249 | 1,232 | 1,243 | 1,000 |
| 2025/07/30 | 1,232 | 1,265 | 1,232 | 1,250 | 2,800 |
| 2025/07/29 | 1,220 | 1,229 | 1,220 | 1,229 | 1,200 |
| 2025/07/28 | 1,219 | 1,220 | 1,219 | 1,220 | 2,200 |
| 2025/07/25 | 1,233 | 1,233 | 1,230 | 1,233 | 500 |
| 2025/07/24 | 1,229 | 1,235 | 1,229 | 1,235 | 700 |
| 2025/07/23 | 1,219 | 1,223 | 1,219 | 1,223 | 900 |
| 2025/07/22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2025/07/18 | 1,234 | 1,234 | 1,234 | 1,234 | 100 |
| 2025/07/17 | 1,235 | 1,235 | 1,232 | 1,234 | 500 |
| 2025/07/16 | 1,250 | 1,250 | 1,236 | 1,236 | 400 |
| 2025/07/15 | 1,236 | 1,261 | 1,231 | 1,231 | 4,100 |
| 2025/07/14 | 1,220 | 1,231 | 1,219 | 1,231 | 1,400 |
| 2025/07/11 | 1,218 | 1,219 | 1,218 | 1,219 | 300 |