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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/10 | 1,207 | 1,218 | 1,207 | 1,218 | 700 |
| 2025/07/09 | 1,230 | 1,230 | 1,230 | 1,230 | 1,800 |
| 2025/07/08 | 1,211 | 1,230 | 1,211 | 1,230 | 1,300 |
| 2025/07/07 | 1,230 | 1,230 | 1,230 | 1,230 | 900 |
| 2025/07/04 | 1,231 | 1,231 | 1,217 | 1,230 | 1,100 |
| 2025/07/03 | 1,216 | 1,229 | 1,216 | 1,229 | 1,800 |
| 2025/07/02 | 1,215 | 1,227 | 1,215 | 1,216 | 1,200 |
| 2025/07/01 | 1,232 | 1,232 | 1,216 | 1,216 | 2,500 |
| 2025/06/30 | 1,233 | 1,233 | 1,227 | 1,229 | 500 |
| 2025/06/27 | 1,230 | 1,230 | 1,226 | 1,230 | 1,400 |
| 2025/06/26 | 1,223 | 1,225 | 1,212 | 1,225 | 1,900 |
| 2025/06/25 | 1,201 | 1,225 | 1,201 | 1,224 | 1,400 |
| 2025/06/24 | 1,217 | 1,217 | 1,206 | 1,216 | 1,200 |
| 2025/06/23 | 1,225 | 1,225 | 1,210 | 1,210 | 1,300 |
| 2025/06/20 | 1,208 | 1,228 | 1,208 | 1,228 | 600 |
| 2025/06/19 | 1,209 | 1,213 | 1,193 | 1,208 | 2,500 |
| 2025/06/18 | 1,216 | 1,220 | 1,204 | 1,206 | 2,600 |
| 2025/06/17 | 1,185 | 1,207 | 1,185 | 1,205 | 6,300 |
| 2025/06/16 | 1,160 | 1,174 | 1,160 | 1,174 | 2,900 |
| 2025/06/13 | 1,151 | 1,151 | 1,151 | 1,151 | 100 |
| 2025/06/12 | 1,151 | 1,152 | 1,150 | 1,150 | 1,500 |
| 2025/06/11 | 1,139 | 1,151 | 1,131 | 1,151 | 12,300 |
| 2025/06/10 | 1,150 | 1,150 | 1,140 | 1,140 | 1,000 |
| 2025/06/09 | 1,143 | 1,143 | 1,142 | 1,142 | 900 |
| 2025/06/06 | 1,136 | 1,152 | 1,136 | 1,150 | 2,200 |
| 2025/06/05 | 1,170 | 1,170 | 1,135 | 1,135 | 3,500 |
| 2025/06/04 | 1,140 | 1,185 | 1,140 | 1,170 | 5,000 |
| 2025/06/03 | 1,100 | 1,110 | 1,100 | 1,110 | 2,300 |
| 2025/06/02 | 1,075 | 1,100 | 1,075 | 1,100 | 2,100 |
| 2025/05/30 | 1,096 | 1,100 | 1,064 | 1,075 | 7,100 |
| 2025/05/29 | 1,081 | 1,088 | 1,081 | 1,088 | 900 |
| 2025/05/28 | 1,068 | 1,081 | 1,068 | 1,081 | 2,100 |
| 2025/05/27 | 1,063 | 1,064 | 1,063 | 1,064 | 700 |
| 2025/05/26 | 1,061 | 1,063 | 1,060 | 1,063 | 1,100 |
| 2025/05/23 | 1,052 | 1,052 | 1,052 | 1,052 | 100 |
| 2025/05/22 | 1,042 | 1,070 | 1,042 | 1,052 | 1,500 |
| 2025/05/21 | 1,059 | 1,059 | 1,042 | 1,042 | 1,400 |
| 2025/05/20 | 1,061 | 1,061 | 1,050 | 1,061 | 1,700 |
| 2025/05/19 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
| 2025/05/16 | 1,034 | 1,034 | 1,017 | 1,033 | 6,200 |
| 2025/05/15 | 1,050 | 1,065 | 1,049 | 1,065 | 4,400 |
| 2025/05/14 | 1,050 | 1,050 | 1,049 | 1,050 | 2,700 |
| 2025/05/13 | 1,040 | 1,049 | 1,036 | 1,049 | 1,100 |
| 2025/05/12 | 1,035 | 1,049 | 1,034 | 1,034 | 700 |
| 2025/05/09 | 1,041 | 1,041 | 1,033 | 1,033 | 400 |
| 2025/05/08 | 1,040 | 1,040 | 1,011 | 1,011 | 1,500 |
| 2025/05/07 | 1,008 | 1,024 | 1,008 | 1,024 | 700 |
| 2025/05/02 | 1,007 | 1,010 | 998 | 1,008 | 1,000 |
| 2025/05/01 | 1,007 | 1,025 | 1,006 | 1,006 | 1,700 |
| 2025/04/30 | 996 | 1,067 | 989 | 1,027 | 23,000 |
| 2025/04/28 | 996 | 1,099 | 995 | 996 | 84,600 |
| 2025/04/25 | 992 | 1,020 | 992 | 1,006 | 2,200 |
| 2025/04/24 | 1,017 | 1,020 | 1,016 | 1,017 | 1,200 |
| 2025/04/23 | 994 | 1,000 | 994 | 1,000 | 600 |
| 2025/04/22 | 989 | 989 | 989 | 989 | 200 |
| 2025/04/21 | 996 | 1,006 | 980 | 989 | 2,600 |
| 2025/04/18 | 1,000 | 1,047 | 983 | 1,006 | 5,300 |
| 2025/04/17 | 1,007 | 1,007 | 1,007 | 1,007 | 100 |
| 2025/04/16 | 1,001 | 1,001 | 992 | 992 | 500 |
| 2025/04/15 | 986 | 986 | 986 | 986 | 2,100 |
| 2025/04/14 | 1,034 | 1,034 | 988 | 1,000 | 1,500 |
| 2025/04/11 | 958 | 997 | 952 | 982 | 1,400 |
| 2025/04/10 | 1,056 | 1,056 | 1,003 | 1,003 | 1,700 |
| 2025/04/09 | 974 | 999 | 959 | 999 | 1,200 |
| 2025/04/08 | 923 | 1,035 | 922 | 1,004 | 7,600 |
| 2025/04/07 | 916 | 925 | 909 | 923 | 4,800 |
| 2025/04/04 | 950 | 960 | 933 | 958 | 7,100 |
| 2025/04/03 | 981 | 996 | 950 | 970 | 4,400 |
| 2025/04/02 | 992 | 1,001 | 990 | 1,001 | 2,200 |
| 2025/04/01 | 1,015 | 1,022 | 991 | 995 | 3,000 |
| 2025/03/31 | 1,050 | 1,051 | 1,000 | 1,013 | 7,500 |
| 2025/03/28 | 1,144 | 1,144 | 1,062 | 1,084 | 10,000 |
| 2025/03/27 | 1,205 | 1,264 | 1,185 | 1,196 | 6,600 |
| 2025/03/26 | 1,195 | 1,234 | 1,189 | 1,233 | 3,400 |
| 2025/03/25 | 1,175 | 1,215 | 1,175 | 1,200 | 2,900 |
| 2025/03/24 | 1,217 | 1,258 | 1,173 | 1,173 | 5,400 |
| 2025/03/21 | 1,251 | 1,251 | 1,213 | 1,230 | 7,100 |
| 2025/03/19 | 1,206 | 1,255 | 1,180 | 1,255 | 5,100 |
| 2025/03/18 | 1,175 | 1,217 | 1,175 | 1,179 | 6,800 |
| 2025/03/17 | 1,161 | 1,190 | 1,161 | 1,190 | 4,200 |
| 2025/03/14 | 1,172 | 1,185 | 1,142 | 1,180 | 3,400 |
| 2025/03/13 | 1,210 | 1,245 | 1,153 | 1,188 | 5,900 |
| 2025/03/12 | 1,149 | 1,285 | 1,148 | 1,189 | 7,700 |
| 2025/03/11 | 1,121 | 1,144 | 1,110 | 1,144 | 4,700 |
| 2025/03/10 | 1,125 | 1,142 | 1,121 | 1,121 | 5,900 |
| 2025/03/07 | 1,110 | 1,130 | 1,110 | 1,130 | 1,300 |
| 2025/03/06 | 1,133 | 1,133 | 1,044 | 1,110 | 11,200 |
| 2025/03/05 | 1,080 | 1,139 | 1,080 | 1,139 | 3,600 |
| 2025/03/04 | 1,024 | 1,076 | 1,023 | 1,065 | 5,600 |
| 2025/03/03 | 1,004 | 1,037 | 1,004 | 1,037 | 6,200 |
| 2025/02/28 | 1,023 | 1,023 | 1,019 | 1,019 | 900 |
| 2025/02/27 | 1,025 | 1,030 | 1,023 | 1,023 | 1,600 |
| 2025/02/26 | 998 | 1,024 | 998 | 1,024 | 1,800 |
| 2025/02/25 | 1,040 | 1,040 | 963 | 998 | 7,200 |
| 2025/02/21 | 1,040 | 1,050 | 1,031 | 1,046 | 3,000 |
| 2025/02/20 | 1,010 | 1,044 | 1,010 | 1,032 | 3,800 |
| 2025/02/19 | 1,020 | 1,032 | 1,010 | 1,010 | 3,400 |
| 2025/02/18 | 1,000 | 1,035 | 1,000 | 1,020 | 6,200 |
| 2025/02/17 | 987 | 999 | 972 | 999 | 5,000 |
| 2025/02/14 | 971 | 971 | 957 | 957 | 400 |
| 2025/02/13 | 955 | 983 | 949 | 956 | 8,800 |
| 2025/02/12 | 950 | 967 | 942 | 967 | 3,800 |
| 2025/02/10 | 938 | 942 | 930 | 942 | 300 |
| 2025/02/07 | 930 | 939 | 930 | 930 | 500 |
| 2025/02/06 | 929 | 929 | 929 | 929 | 500 |
| 2025/02/05 | 922 | 925 | 906 | 919 | 1,100 |
| 2025/02/04 | 906 | 916 | 906 | 907 | 1,100 |
| 2025/02/03 | 918 | 918 | 903 | 905 | 5,900 |
| 2025/01/31 | 928 | 930 | 926 | 926 | 1,500 |
| 2025/01/30 | 927 | 936 | 927 | 928 | 600 |
| 2025/01/29 | 935 | 935 | 927 | 927 | 1,500 |
| 2025/01/28 | 935 | 935 | 932 | 935 | 500 |
| 2025/01/27 | 929 | 930 | 925 | 926 | 1,700 |
| 2025/01/24 | 922 | 930 | 922 | 924 | 900 |
| 2025/01/23 | 927 | 929 | 918 | 921 | 4,400 |
| 2025/01/22 | 932 | 932 | 920 | 920 | 800 |
| 2025/01/21 | 930 | 932 | 918 | 929 | 500 |
| 2025/01/20 | 918 | 930 | 914 | 929 | 2,500 |
| 2025/01/16 | 928 | 928 | 909 | 913 | 2,500 |
| 2025/01/15 | 929 | 929 | 913 | 913 | 800 |
| 2025/01/14 | 924 | 924 | 906 | 906 | 1,400 |
| 2025/01/10 | 900 | 900 | 900 | 900 | 100 |
| 2025/01/09 | 915 | 915 | 891 | 893 | 1,800 |
| 2025/01/08 | 915 | 949 | 915 | 916 | 1,700 |
| 2025/01/07 | 915 | 915 | 915 | 915 | 100 |
| 2025/01/06 | 905 | 911 | 905 | 905 | 1,100 |
| 2024/12/30 | 923 | 923 | 908 | 911 | 3,000 |
| 2024/12/27 | 895 | 895 | 878 | 878 | 2,800 |
| 2024/12/26 | 891 | 891 | 876 | 889 | 2,200 |
| 2024/12/25 | 875 | 891 | 875 | 891 | 1,600 |
| 2024/12/24 | 865 | 868 | 860 | 860 | 2,000 |
| 2024/12/20 | 883 | 883 | 864 | 870 | 5,000 |
| 2024/12/19 | 891 | 891 | 882 | 883 | 1,800 |
| 2024/12/18 | 889 | 892 | 881 | 892 | 900 |
| 2024/12/17 | 883 | 884 | 881 | 881 | 1,100 |
| 2024/12/16 | 889 | 899 | 883 | 883 | 2,800 |
| 2024/12/13 | 889 | 900 | 888 | 888 | 1,800 |
| 2024/12/12 | 885 | 894 | 885 | 887 | 800 |
| 2024/12/11 | 890 | 900 | 884 | 885 | 1,500 |
| 2024/12/09 | 885 | 885 | 883 | 883 | 400 |
| 2024/12/06 | 884 | 885 | 884 | 885 | 200 |
| 2024/12/05 | 900 | 909 | 885 | 885 | 700 |
| 2024/12/04 | 890 | 890 | 890 | 890 | 100 |
| 2024/12/03 | 898 | 913 | 872 | 885 | 2,200 |
| 2024/12/02 | 909 | 909 | 883 | 883 | 2,200 |
| 2024/11/29 | 898 | 898 | 895 | 895 | 400 |
| 2024/11/28 | 883 | 883 | 883 | 883 | 700 |
| 2024/11/26 | 885 | 898 | 883 | 898 | 3,600 |
| 2024/11/25 | 885 | 890 | 885 | 890 | 700 |
| 2024/11/22 | 900 | 900 | 900 | 900 | 1,100 |
| 2024/11/21 | 909 | 909 | 908 | 908 | 400 |
| 2024/11/20 | 903 | 903 | 900 | 900 | 1,900 |
| 2024/11/19 | 902 | 913 | 902 | 903 | 3,100 |
| 2024/11/18 | 900 | 908 | 888 | 902 | 4,700 |
| 2024/11/15 | 889 | 900 | 889 | 900 | 1,000 |
| 2024/11/14 | 908 | 908 | 885 | 889 | 3,800 |
| 2024/11/13 | 894 | 903 | 881 | 899 | 9,900 |
| 2024/11/12 | 878 | 919 | 878 | 909 | 5,700 |
| 2024/11/11 | 882 | 886 | 874 | 874 | 3,400 |
| 2024/11/06 | 885 | 885 | 868 | 870 | 1,400 |
| 2024/11/05 | 871 | 889 | 871 | 888 | 4,100 |
| 2024/11/01 | 865 | 868 | 865 | 867 | 1,000 |
| 2024/10/31 | 871 | 871 | 867 | 867 | 900 |
| 2024/10/30 | 855 | 870 | 855 | 870 | 600 |
| 2024/10/28 | 857 | 860 | 857 | 860 | 1,000 |
| 2024/10/25 | 854 | 854 | 852 | 852 | 2,700 |
| 2024/10/24 | 856 | 858 | 854 | 856 | 1,000 |
| 2024/10/23 | 856 | 856 | 856 | 856 | 100 |
| 2024/10/22 | 854 | 854 | 854 | 854 | 100 |
| 2024/10/21 | 860 | 871 | 851 | 862 | 4,000 |
| 2024/10/18 | 853 | 853 | 853 | 853 | 100 |
| 2024/10/17 | 853 | 857 | 850 | 856 | 2,100 |
| 2024/10/16 | 861 | 862 | 852 | 853 | 2,700 |
| 2024/10/15 | 869 | 875 | 860 | 861 | 2,400 |
| 2024/10/11 | 865 | 873 | 865 | 865 | 1,800 |
| 2024/10/10 | 886 | 886 | 861 | 863 | 4,400 |
| 2024/10/09 | 872 | 887 | 862 | 886 | 3,400 |
| 2024/10/08 | 876 | 886 | 862 | 863 | 3,200 |
| 2024/10/07 | 894 | 894 | 867 | 885 | 6,300 |
| 2024/10/04 | 899 | 900 | 890 | 894 | 4,700 |
| 2024/10/03 | 908 | 908 | 890 | 899 | 6,900 |
| 2024/10/02 | 981 | 981 | 892 | 915 | 27,300 |
| 2024/10/01 | 989 | 991 | 942 | 989 | 11,900 |
| 2024/09/30 | 961 | 994 | 940 | 989 | 12,100 |
| 2024/09/27 | 932 | 1,141 | 911 | 965 | 21,200 |
| 2024/09/26 | 997 | 1,010 | 987 | 999 | 7,600 |