日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 550 550 550 550 1,000
2011/12/27 540 540 540 540 1,000
2011/12/26 540 540 540 540 1,000
2011/12/22 550 550 523 530 3,000
2011/12/19 555 555 555 555 1,000
2011/12/16 555 555 555 555 1,000
2011/12/12 580 580 552 552 2,000
2011/12/08 550 550 550 550 1,000
2011/12/07 552 552 550 550 2,000
2011/12/06 565 565 565 565 1,000
2011/12/05 565 565 565 565 2,000
2011/12/02 565 565 565 565 1,000
2011/12/01 566 566 566 566 1,000
2011/11/30 566 566 566 566 1,000
2011/11/29 566 566 566 566 1,000
2011/11/28 566 566 566 566 1,000
2011/11/25 567 567 567 567 1,000
2011/11/24 567 567 567 567 2,000
2011/11/22 567 567 567 567 2,000
2011/11/21 567 567 567 567 1,000
2011/11/18 0 0 0 567 0
2011/11/17 0 0 0 567 0
2011/11/16 0 0 0 567 0
2011/11/15 0 0 0 567 0
2011/11/14 0 0 0 567 0
2011/11/11 0 0 0 567 0
2011/11/10 567 567 567 567 1,000
2011/11/09 0 0 0 567 0
2011/11/08 0 0 0 567 0
2011/11/07 0 0 0 567 0
2011/11/04 0 0 0 567 0
2011/11/02 0 0 0 567 0
2011/11/01 0 0 0 567 0
2011/10/31 0 0 0 567 0
2011/10/28 0 0 0 567 0
2011/10/27 0 0 0 567 0
2011/10/26 0 0 0 567 0
2011/10/25 0 0 0 567 0
2011/10/24 0 0 0 567 0
2011/10/21 0 0 0 567 0
2011/10/20 0 0 0 567 0
2011/10/19 0 0 0 567 0
2011/10/18 566 567 566 567 3,000
2011/10/17 0 0 0 565 0
2011/10/14 565 565 565 565 3,000
2011/10/13 565 565 565 565 3,000
2011/10/12 565 565 565 565 3,000
2011/10/11 565 565 565 565 1,000
2011/10/07 565 565 565 565 1,000
2011/10/06 565 565 565 565 1,000
2011/10/05 565 565 565 565 1,000
2011/10/04 560 565 560 565 2,000
2011/10/03 558 560 558 560 2,000
2011/09/30 0 0 0 558 0
2011/09/29 0 0 0 558 0
2011/09/28 558 558 558 558 1,000
2011/09/27 558 564 558 560 3,000
2011/09/26 565 565 557 565 3,000
2011/09/22 0 0 0 551 0
2011/09/21 0 0 0 551 0
2011/09/20 0 0 0 551 0
2011/09/16 0 0 0 551 0
2011/09/15 0 0 0 551 0
2011/09/14 0 0 0 551 0
2011/09/13 0 0 0 551 0
2011/09/12 560 560 551 551 2,000
2011/09/09 565 565 565 565 1,000
2011/09/08 0 0 0 570 0
2011/09/07 570 570 570 570 1,000
2011/09/06 0 0 0 569 0
2011/09/05 569 569 569 569 2,000
2011/09/02 560 560 560 560 1,000
2011/09/01 0 0 0 569 0
2011/08/31 0 0 0 569 0
2011/08/30 569 569 569 569 1,000
2011/08/29 0 0 0 560 0
2011/08/26 0 0 0 560 0
2011/08/25 0 0 0 560 0
2011/08/24 0 0 0 560 0
2011/08/23 600 600 560 560 2,000
2011/08/22 599 609 599 609 2,000
2011/08/19 570 599 570 599 4,000
2011/08/18 0 0 0 560 0
2011/08/17 580 580 560 560 3,000
2011/08/16 570 570 570 570 1,000
2011/08/15 0 0 0 580 0
2011/08/12 590 590 580 580 2,000
2011/08/11 570 580 570 580 4,000
2011/08/10 0 0 0 574 0
2011/08/09 0 0 0 574 0
2011/08/08 0 0 0 574 0
2011/08/05 0 0 0 574 0
2011/08/04 0 0 0 574 0
2011/08/03 0 0 0 574 0
2011/08/02 0 0 0 574 0
2011/08/01 0 0 0 574 0
2011/07/29 574 574 574 574 1,000
2011/07/28 600 600 600 600 1,000
2011/07/27 0 0 0 582 0
2011/07/26 0 0 0 582 0
2011/07/25 0 0 0 582 0
2011/07/22 0 0 0 582 0
2011/07/21 0 0 0 582 0
2011/07/20 0 0 0 582 0
2011/07/19 0 0 0 582 0
2011/07/15 0 0 0 582 0
2011/07/14 0 0 0 582 0
2011/07/13 0 0 0 582 0
2011/07/12 582 582 582 582 1,000
2011/07/11 573 582 573 582 2,000
2011/07/08 0 0 0 583 0
2011/07/07 0 0 0 583 0
2011/07/06 0 0 0 583 0
2011/07/05 0 0 0 583 0
2011/07/04 0 0 0 583 0
2011/07/01 0 0 0 583 0
2011/06/30 583 583 583 583 1,000
2011/06/29 583 583 583 583 1,000
2011/06/28 0 0 0 573 0
2011/06/27 0 0 0 573 0
2011/06/24 0 0 0 573 0
2011/06/23 573 573 573 573 1,000
2011/06/22 573 573 573 573 1,000
2011/06/21 565 565 565 565 1,000
2011/06/20 560 560 560 560 1,000
2011/06/17 557 557 557 557 1,000
2011/06/16 0 0 0 549 0
2011/06/15 0 0 0 549 0
2011/06/14 549 549 549 549 1,000
2011/06/13 549 549 549 549 2,000
2011/06/10 0 0 0 549 0
2011/06/09 0 0 0 549 0
2011/06/08 0 0 0 549 0
2011/06/07 0 0 0 549 0
2011/06/06 0 0 0 549 0
2011/06/03 0 0 0 549 0
2011/06/02 0 0 0 549 0
2011/06/01 0 0 0 549 0
2011/05/31 0 0 0 549 0
2011/05/30 549 549 549 549 1,000
2011/05/27 550 550 549 549 3,000
2011/05/26 0 0 0 550 0
2011/05/25 566 566 550 550 4,000
2011/05/24 0 0 0 574 0
2011/05/23 0 0 0 574 0
2011/05/20 0 0 0 574 0
2011/05/19 0 0 0 574 0
2011/05/18 0 0 0 574 0
2011/05/17 0 0 0 574 0
2011/05/16 574 574 574 574 1,000
2011/05/13 593 593 593 593 1,000
2011/05/12 599 599 599 599 1,000
2011/05/11 610 610 610 610 1,000
2011/05/10 0 0 0 590 0
2011/05/09 0 0 0 590 0
2011/05/06 0 0 0 590 0
2011/05/02 580 590 580 590 2,000
2011/04/28 0 0 0 580 0
2011/04/27 0 0 0 580 0
2011/04/26 0 0 0 580 0
2011/04/25 0 0 0 580 0
2011/04/22 0 0 0 580 0
2011/04/21 0 0 0 580 0
2011/04/20 583 583 580 580 2,000
2011/04/19 0 0 0 600 0
2011/04/18 0 0 0 600 0
2011/04/15 0 0 0 600 0
2011/04/14 0 0 0 600 0
2011/04/13 0 0 0 600 0
2011/04/12 0 0 0 600 0
2011/04/11 600 600 600 600 1,000
2011/04/08 0 0 0 580 0
2011/04/07 580 580 580 580 1,000
2011/04/06 590 590 590 590 1,000
2011/04/05 600 600 590 600 4,000
2011/04/04 0 0 0 603 0
2011/04/01 0 0 0 603 0
2011/03/31 0 0 0 603 0
2011/03/30 0 0 0 603 0
2011/03/29 603 603 603 603 1,000
2011/03/28 580 610 580 610 4,000
2011/03/25 0 0 0 565 0
2011/03/24 565 565 565 565 1,000
2011/03/23 0 0 0 565 0
2011/03/22 0 0 0 565 0
2011/03/18 0 0 0 565 0
2011/03/17 572 575 565 565 4,000
2011/03/16 0 0 0 572 0
2011/03/15 572 572 572 572 1,000
2011/03/14 644 644 604 604 3,000
2011/03/11 671 671 671 671 1,000
2011/03/10 0 0 0 680 0
2011/03/09 0 0 0 680 0
2011/03/08 0 0 0 680 0
2011/03/07 660 680 660 680 2,000
2011/03/04 0 0 0 670 0
2011/03/03 0 0 0 670 0
2011/03/02 0 0 0 670 0
2011/03/01 0 0 0 670 0
2011/02/28 670 670 670 670 1,000
2011/02/25 0 0 0 662 0
2011/02/24 0 0 0 662 0
2011/02/23 662 662 662 662 1,000
2011/02/22 0 0 0 667 0
2011/02/21 0 0 0 667 0
2011/02/18 667 667 667 667 1,000
2011/02/17 0 0 0 657 0
2011/02/16 657 657 657 657 1,000
2011/02/15 676 676 667 667 2,000
2011/02/14 0 0 0 636 0
2011/02/10 0 0 0 636 0
2011/02/09 0 0 0 636 0
2011/02/08 636 636 636 636 1,000
2011/02/07 646 646 636 636 3,000
2011/02/04 0 0 0 675 0
2011/02/03 0 0 0 675 0
2011/02/02 0 0 0 675 0
2011/02/01 675 675 675 675 1,000
2011/01/31 0 0 0 680 0
2011/01/28 0 0 0 680 0
2011/01/27 0 0 0 680 0
2011/01/26 0 0 0 680 0
2011/01/25 0 0 0 680 0
2011/01/24 0 0 0 680 0
2011/01/21 0 0 0 680 0
2011/01/20 0 0 0 680 0
2011/01/19 0 0 0 680 0
2011/01/18 0 0 0 660 0
2011/01/17 0 0 0 660 0
2011/01/14 0 0 0 660 0
2011/01/13 0 0 0 660 0
2011/01/12 0 0 0 660 0
2011/01/11 0 0 0 660 0
2011/01/07 0 0 0 660 0
2011/01/06 0 0 0 660 0
2011/01/05 0 0 0 660 0
2011/01/04 0 0 0 660 0

このページの先頭へ