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 |
---|---|---|---|---|---|
2016/12/29 | 666 | 673 | 666 | 673 | 2,000 |
2016/12/28 | 675 | 675 | 675 | 675 | 1,000 |
2016/12/27 | 666 | 666 | 665 | 665 | 2,000 |
2016/12/26 | 665 | 665 | 663 | 663 | 2,000 |
2016/12/22 | 669 | 669 | 666 | 666 | 2,000 |
2016/12/21 | 667 | 675 | 665 | 675 | 3,000 |
2016/12/19 | 679 | 679 | 679 | 679 | 1,000 |
2016/12/16 | 679 | 679 | 679 | 679 | 1,000 |
2016/12/15 | 679 | 679 | 679 | 679 | 1,000 |
2016/12/13 | 664 | 670 | 664 | 670 | 3,000 |
2016/12/12 | 661 | 661 | 661 | 661 | 1,000 |
2016/12/09 | 660 | 662 | 660 | 662 | 5,000 |
2016/12/07 | 667 | 667 | 661 | 661 | 4,000 |
2016/12/06 | 667 | 667 | 667 | 667 | 1,000 |
2016/12/05 | 673 | 673 | 673 | 673 | 1,000 |
2016/11/29 | 694 | 694 | 694 | 694 | 1,000 |
2016/11/21 | 700 | 700 | 700 | 700 | 1,000 |
2016/11/18 | 662 | 662 | 662 | 662 | 2,000 |
2016/11/16 | 668 | 668 | 668 | 668 | 1,000 |
2016/11/11 | 674 | 674 | 656 | 658 | 5,000 |
2016/11/10 | 659 | 666 | 659 | 666 | 2,000 |
2016/11/09 | 655 | 664 | 655 | 663 | 3,000 |
2016/11/08 | 659 | 659 | 655 | 655 | 2,000 |
2016/10/31 | 705 | 705 | 705 | 705 | 1,000 |
2016/10/27 | 700 | 700 | 700 | 700 | 3,000 |
2016/10/24 | 700 | 700 | 700 | 700 | 2,000 |
2016/10/21 | 702 | 702 | 702 | 702 | 3,000 |
2016/10/20 | 675 | 699 | 675 | 699 | 4,000 |
2016/10/19 | 660 | 660 | 660 | 660 | 1,000 |
2016/10/18 | 658 | 658 | 658 | 658 | 1,000 |
2016/10/07 | 662 | 662 | 662 | 662 | 1,000 |
2016/10/05 | 688 | 688 | 688 | 688 | 1,000 |
2016/09/30 | 650 | 650 | 650 | 650 | 1,000 |
2016/09/29 | 660 | 660 | 660 | 660 | 1,000 |
2016/09/28 | 650 | 650 | 650 | 650 | 2,000 |
2016/09/27 | 681 | 695 | 681 | 695 | 3,000 |
2016/09/26 | 690 | 690 | 690 | 690 | 2,000 |
2016/09/23 | 686 | 694 | 686 | 694 | 3,000 |
2016/09/21 | 680 | 685 | 680 | 685 | 3,000 |
2016/09/20 | 675 | 678 | 675 | 678 | 2,000 |
2016/09/16 | 669 | 674 | 669 | 674 | 2,000 |
2016/09/15 | 669 | 669 | 669 | 669 | 1,000 |
2016/09/08 | 665 | 669 | 665 | 669 | 2,000 |
2016/09/07 | 664 | 664 | 664 | 664 | 1,000 |
2016/09/06 | 655 | 655 | 655 | 655 | 1,000 |
2016/09/05 | 655 | 655 | 655 | 655 | 1,000 |
2016/08/30 | 659 | 659 | 659 | 659 | 1,000 |
2016/08/29 | 645 | 659 | 645 | 659 | 2,000 |
2016/08/26 | 650 | 650 | 650 | 650 | 1,000 |
2016/08/19 | 650 | 650 | 640 | 640 | 3,000 |
2016/08/16 | 657 | 657 | 657 | 657 | 1,000 |
2016/08/15 | 641 | 641 | 631 | 638 | 5,000 |
2016/08/12 | 647 | 647 | 641 | 641 | 3,000 |
2016/08/10 | 630 | 630 | 630 | 630 | 1,000 |
2016/08/09 | 646 | 646 | 646 | 646 | 1,000 |
2016/08/08 | 647 | 647 | 646 | 646 | 2,000 |
2016/08/05 | 650 | 650 | 650 | 650 | 3,000 |
2016/08/04 | 660 | 660 | 660 | 660 | 1,000 |
2016/08/02 | 653 | 653 | 653 | 653 | 1,000 |
2016/08/01 | 657 | 663 | 657 | 663 | 4,000 |
2016/07/29 | 665 | 665 | 660 | 660 | 2,000 |
2016/07/28 | 665 | 674 | 660 | 661 | 7,000 |
2016/07/27 | 659 | 659 | 659 | 659 | 1,000 |
2016/07/21 | 669 | 689 | 669 | 689 | 2,000 |
2016/07/20 | 650 | 669 | 650 | 669 | 2,000 |
2016/07/15 | 680 | 680 | 670 | 670 | 2,000 |
2016/07/12 | 680 | 680 | 680 | 680 | 1,000 |
2016/07/08 | 660 | 660 | 660 | 660 | 2,000 |
2016/07/07 | 660 | 660 | 660 | 660 | 1,000 |
2016/07/06 | 660 | 660 | 660 | 660 | 1,000 |
2016/06/28 | 660 | 660 | 660 | 660 | 1,000 |
2016/06/27 | 665 | 665 | 665 | 665 | 1,000 |
2016/06/24 | 665 | 665 | 665 | 665 | 2,000 |
2016/06/21 | 680 | 680 | 680 | 680 | 1,000 |
2016/06/17 | 680 | 680 | 680 | 680 | 2,000 |
2016/06/16 | 675 | 680 | 675 | 680 | 2,000 |
2016/06/15 | 675 | 675 | 675 | 675 | 1,000 |
2016/06/10 | 670 | 670 | 670 | 670 | 1,000 |
2016/06/01 | 683 | 683 | 683 | 683 | 1,000 |
2016/05/31 | 683 | 683 | 683 | 683 | 2,000 |
2016/05/26 | 683 | 683 | 683 | 683 | 1,000 |
2016/05/20 | 680 | 690 | 680 | 690 | 2,000 |
2016/05/17 | 712 | 712 | 712 | 712 | 2,000 |
2016/05/13 | 677 | 677 | 677 | 677 | 1,000 |
2016/05/12 | 671 | 680 | 671 | 680 | 2,000 |
2016/05/10 | 680 | 680 | 680 | 680 | 1,000 |
2016/05/02 | 661 | 661 | 660 | 660 | 2,000 |
2016/04/21 | 655 | 665 | 655 | 665 | 2,000 |
2016/04/20 | 675 | 675 | 675 | 675 | 1,000 |
2016/04/19 | 675 | 675 | 675 | 675 | 1,000 |
2016/04/14 | 683 | 683 | 683 | 683 | 1,000 |
2016/04/08 | 684 | 684 | 684 | 684 | 1,000 |
2016/03/30 | 691 | 691 | 691 | 691 | 1,000 |
2016/03/28 | 687 | 729 | 687 | 728 | 4,000 |
2016/03/25 | 709 | 710 | 705 | 710 | 4,000 |
2016/03/24 | 709 | 709 | 709 | 709 | 2,000 |
2016/03/23 | 709 | 709 | 709 | 709 | 1,000 |
2016/03/18 | 706 | 706 | 694 | 694 | 2,000 |
2016/03/15 | 683 | 686 | 683 | 686 | 2,000 |
2016/03/11 | 683 | 683 | 683 | 683 | 1,000 |
2016/03/10 | 689 | 689 | 689 | 689 | 1,000 |
2016/03/02 | 699 | 699 | 689 | 689 | 2,000 |
2016/03/01 | 678 | 688 | 678 | 688 | 2,000 |
2016/02/25 | 698 | 698 | 698 | 698 | 1,000 |
2016/02/18 | 662 | 662 | 662 | 662 | 1,000 |
2016/02/16 | 652 | 652 | 652 | 652 | 2,000 |
2016/02/10 | 670 | 670 | 670 | 670 | 1,000 |
2016/02/09 | 670 | 670 | 670 | 670 | 2,000 |
2016/02/08 | 679 | 679 | 679 | 679 | 1,000 |
2016/02/05 | 692 | 692 | 692 | 692 | 1,000 |
2016/02/04 | 688 | 688 | 688 | 688 | 1,000 |
2016/02/01 | 700 | 700 | 686 | 686 | 2,000 |
2016/01/28 | 700 | 700 | 700 | 700 | 1,000 |
2016/01/27 | 700 | 700 | 700 | 700 | 1,000 |
2016/01/25 | 700 | 700 | 700 | 700 | 1,000 |
2016/01/22 | 689 | 689 | 689 | 689 | 1,000 |
2016/01/15 | 699 | 699 | 699 | 699 | 1,000 |
2016/01/14 | 684 | 684 | 684 | 684 | 2,000 |
2016/01/13 | 685 | 685 | 685 | 685 | 1,000 |
2016/01/07 | 700 | 700 | 700 | 700 | 1,000 |
2016/01/04 | 705 | 705 | 704 | 704 | 2,000 |