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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 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 |