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 |
---|---|---|---|---|---|
2014/12/30 | 706 | 706 | 698 | 704 | 3,000 |
2014/12/29 | 696 | 696 | 696 | 696 | 1,000 |
2014/12/25 | 692 | 692 | 692 | 692 | 1,000 |
2014/12/24 | 693 | 699 | 693 | 699 | 2,000 |
2014/12/19 | 699 | 699 | 699 | 699 | 1,000 |
2014/12/18 | 693 | 693 | 692 | 692 | 2,000 |
2014/12/17 | 692 | 692 | 692 | 692 | 1,000 |
2014/12/16 | 692 | 692 | 692 | 692 | 1,000 |
2014/12/12 | 690 | 690 | 690 | 690 | 1,000 |
2014/12/09 | 710 | 710 | 695 | 695 | 4,000 |
2014/12/08 | 710 | 710 | 710 | 710 | 1,000 |
2014/12/03 | 703 | 703 | 701 | 701 | 2,000 |
2014/12/02 | 710 | 710 | 705 | 705 | 2,000 |
2014/12/01 | 720 | 720 | 710 | 710 | 2,000 |
2014/11/27 | 710 | 719 | 710 | 719 | 4,000 |
2014/11/26 | 700 | 710 | 700 | 710 | 3,000 |
2014/11/17 | 700 | 700 | 700 | 700 | 1,000 |
2014/11/14 | 710 | 710 | 710 | 710 | 1,000 |
2014/11/13 | 719 | 719 | 710 | 710 | 3,000 |
2014/11/12 | 710 | 710 | 710 | 710 | 2,000 |
2014/11/07 | 706 | 706 | 706 | 706 | 1,000 |
2014/11/06 | 707 | 707 | 707 | 707 | 1,000 |
2014/10/27 | 720 | 720 | 720 | 720 | 2,000 |
2014/10/17 | 720 | 720 | 720 | 720 | 1,000 |
2014/10/16 | 719 | 719 | 719 | 719 | 1,000 |
2014/10/15 | 719 | 719 | 719 | 719 | 1,000 |
2014/10/10 | 703 | 705 | 703 | 705 | 2,000 |
2014/10/08 | 703 | 703 | 703 | 703 | 1,000 |
2014/10/02 | 725 | 729 | 725 | 729 | 2,000 |
2014/09/30 | 710 | 710 | 710 | 710 | 1,000 |
2014/09/29 | 708 | 739 | 708 | 739 | 2,000 |
2014/09/26 | 705 | 705 | 680 | 690 | 3,000 |
2014/09/25 | 720 | 735 | 720 | 725 | 5,000 |
2014/09/24 | 726 | 740 | 720 | 720 | 10,000 |
2014/09/22 | 712 | 712 | 712 | 712 | 1,000 |
2014/09/19 | 730 | 730 | 720 | 720 | 3,000 |
2014/09/18 | 739 | 739 | 739 | 739 | 1,000 |
2014/09/17 | 725 | 730 | 725 | 730 | 2,000 |
2014/09/12 | 715 | 715 | 715 | 715 | 1,000 |
2014/09/10 | 715 | 715 | 715 | 715 | 2,000 |
2014/09/09 | 715 | 715 | 715 | 715 | 1,000 |
2014/09/05 | 725 | 730 | 725 | 730 | 3,000 |
2014/09/04 | 724 | 724 | 724 | 724 | 1,000 |
2014/09/03 | 720 | 720 | 720 | 720 | 1,000 |
2014/09/01 | 712 | 712 | 712 | 712 | 1,000 |
2014/08/27 | 710 | 710 | 710 | 710 | 1,000 |
2014/08/25 | 704 | 704 | 704 | 704 | 1,000 |
2014/08/22 | 715 | 715 | 715 | 715 | 1,000 |
2014/08/18 | 709 | 709 | 709 | 709 | 1,000 |
2014/08/12 | 730 | 730 | 700 | 700 | 2,000 |
2014/08/08 | 700 | 722 | 700 | 722 | 2,000 |
2014/08/05 | 720 | 720 | 720 | 720 | 1,000 |
2014/08/04 | 700 | 700 | 700 | 700 | 1,000 |
2014/07/24 | 700 | 700 | 700 | 700 | 1,000 |
2014/07/18 | 723 | 723 | 723 | 723 | 1,000 |
2014/07/11 | 718 | 718 | 718 | 718 | 1,000 |
2014/07/09 | 718 | 718 | 718 | 718 | 1,000 |
2014/07/08 | 706 | 706 | 706 | 706 | 1,000 |
2014/07/03 | 686 | 696 | 686 | 696 | 3,000 |
2014/07/02 | 676 | 686 | 676 | 686 | 2,000 |
2014/07/01 | 675 | 675 | 674 | 674 | 4,000 |
2014/06/27 | 689 | 689 | 689 | 689 | 1,000 |
2014/06/26 | 681 | 681 | 681 | 681 | 1,000 |
2014/06/25 | 680 | 680 | 680 | 680 | 1,000 |
2014/06/23 | 680 | 680 | 680 | 680 | 1,000 |
2014/06/20 | 681 | 681 | 681 | 681 | 1,000 |
2014/06/18 | 674 | 675 | 671 | 671 | 4,000 |
2014/06/17 | 667 | 667 | 667 | 667 | 1,000 |
2014/06/16 | 675 | 675 | 657 | 657 | 3,000 |
2014/06/09 | 675 | 679 | 674 | 679 | 4,000 |
2014/06/06 | 663 | 673 | 663 | 673 | 2,000 |
2014/05/23 | 662 | 662 | 662 | 662 | 2,000 |
2014/05/22 | 660 | 660 | 660 | 660 | 1,000 |
2014/05/16 | 680 | 680 | 680 | 680 | 1,000 |
2014/05/15 | 662 | 662 | 662 | 662 | 1,000 |
2014/05/14 | 672 | 672 | 672 | 672 | 1,000 |
2014/05/12 | 677 | 677 | 677 | 677 | 1,000 |
2014/05/09 | 677 | 677 | 677 | 677 | 1,000 |
2014/05/08 | 670 | 670 | 670 | 670 | 1,000 |
2014/05/01 | 662 | 662 | 662 | 662 | 1,000 |
2014/04/25 | 680 | 680 | 680 | 680 | 1,000 |
2014/04/24 | 682 | 682 | 682 | 682 | 2,000 |
2014/04/22 | 664 | 664 | 664 | 664 | 1,000 |
2014/04/15 | 666 | 666 | 666 | 666 | 1,000 |
2014/04/09 | 665 | 665 | 665 | 665 | 1,000 |
2014/04/04 | 670 | 670 | 670 | 670 | 1,000 |
2014/04/02 | 657 | 664 | 657 | 663 | 7,000 |
2014/04/01 | 731 | 731 | 731 | 731 | 11,000 |
2014/03/31 | 635 | 635 | 631 | 631 | 9,000 |
2014/03/28 | 635 | 635 | 635 | 635 | 1,000 |
2014/03/27 | 670 | 670 | 670 | 670 | 3,000 |
2014/03/25 | 685 | 685 | 685 | 685 | 1,000 |
2014/03/24 | 698 | 698 | 675 | 675 | 2,000 |
2014/03/17 | 698 | 698 | 698 | 698 | 1,000 |
2014/03/10 | 670 | 670 | 670 | 670 | 1,000 |
2014/03/07 | 657 | 657 | 657 | 657 | 1,000 |
2014/03/03 | 700 | 700 | 700 | 700 | 2,000 |
2014/02/27 | 690 | 690 | 690 | 690 | 1,000 |
2014/02/24 | 660 | 660 | 660 | 660 | 1,000 |
2014/02/14 | 680 | 680 | 680 | 680 | 1,000 |
2014/02/10 | 687 | 689 | 687 | 689 | 2,000 |
2014/02/04 | 660 | 680 | 660 | 680 | 2,000 |
2014/01/31 | 660 | 660 | 660 | 660 | 1,000 |
2014/01/30 | 670 | 670 | 670 | 670 | 2,000 |
2014/01/27 | 670 | 670 | 670 | 670 | 1,000 |
2014/01/24 | 670 | 670 | 670 | 670 | 1,000 |
2014/01/21 | 671 | 680 | 671 | 680 | 2,000 |
2014/01/15 | 689 | 689 | 689 | 689 | 1,000 |
2014/01/14 | 655 | 655 | 655 | 655 | 1,000 |
2014/01/10 | 655 | 655 | 655 | 655 | 1,000 |
2014/01/08 | 645 | 645 | 645 | 645 | 1,000 |