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 |
---|---|---|---|---|---|
2017/12/29 | 734 | 740 | 734 | 740 | 500 |
2017/12/28 | 735 | 735 | 734 | 734 | 2,700 |
2017/12/26 | 732 | 732 | 725 | 730 | 600 |
2017/12/25 | 725 | 725 | 725 | 725 | 100 |
2017/12/22 | 724 | 724 | 724 | 724 | 200 |
2017/12/21 | 724 | 724 | 724 | 724 | 100 |
2017/12/20 | 730 | 730 | 730 | 730 | 200 |
2017/12/19 | 737 | 737 | 730 | 730 | 1,200 |
2017/12/18 | 722 | 722 | 722 | 722 | 1,200 |
2017/12/15 | 724 | 724 | 720 | 720 | 1,100 |
2017/12/13 | 722 | 722 | 722 | 722 | 100 |
2017/12/12 | 714 | 722 | 714 | 715 | 2,100 |
2017/12/11 | 715 | 715 | 712 | 712 | 3,000 |
2017/12/07 | 720 | 721 | 715 | 715 | 2,400 |
2017/12/06 | 721 | 721 | 721 | 721 | 100 |
2017/12/05 | 726 | 730 | 724 | 724 | 2,500 |
2017/12/04 | 721 | 729 | 721 | 726 | 3,800 |
2017/11/30 | 717 | 725 | 717 | 718 | 1,500 |
2017/11/29 | 717 | 717 | 717 | 717 | 500 |
2017/11/28 | 717 | 724 | 716 | 724 | 2,300 |
2017/11/27 | 720 | 720 | 720 | 720 | 100 |
2017/11/24 | 716 | 716 | 716 | 716 | 1,200 |
2017/11/22 | 713 | 720 | 713 | 720 | 500 |
2017/11/21 | 725 | 727 | 710 | 718 | 3,200 |
2017/11/20 | 717 | 725 | 715 | 720 | 3,000 |
2017/11/16 | 721 | 723 | 711 | 711 | 600 |
2017/11/15 | 715 | 720 | 708 | 708 | 4,500 |
2017/11/14 | 715 | 715 | 713 | 713 | 800 |
2017/11/13 | 706 | 725 | 706 | 715 | 1,700 |
2017/11/10 | 712 | 717 | 705 | 705 | 5,600 |
2017/11/09 | 713 | 748 | 711 | 719 | 7,800 |
2017/11/08 | 743 | 770 | 711 | 713 | 15,800 |
2017/11/07 | 715 | 728 | 715 | 728 | 2,900 |
2017/11/06 | 724 | 724 | 715 | 715 | 1,600 |
2017/11/02 | 723 | 723 | 715 | 717 | 800 |
2017/10/31 | 719 | 730 | 711 | 720 | 7,000 |
2017/10/30 | 715 | 715 | 715 | 715 | 100 |
2017/10/27 | 711 | 715 | 710 | 710 | 2,300 |
2017/10/26 | 725 | 725 | 711 | 711 | 1,200 |
2017/10/25 | 710 | 710 | 710 | 710 | 1,200 |
2017/10/24 | 713 | 715 | 710 | 710 | 3,700 |
2017/10/20 | 725 | 725 | 712 | 712 | 1,300 |
2017/10/18 | 730 | 730 | 730 | 730 | 1,000 |
2017/10/16 | 725 | 729 | 725 | 725 | 2,900 |
2017/10/13 | 724 | 725 | 720 | 720 | 3,800 |
2017/10/12 | 722 | 725 | 722 | 724 | 3,100 |
2017/10/11 | 711 | 711 | 711 | 711 | 200 |
2017/10/06 | 718 | 724 | 704 | 706 | 2,300 |
2017/10/03 | 723 | 723 | 703 | 703 | 800 |
2017/10/02 | 716 | 725 | 716 | 723 | 1,500 |
2017/09/29 | 702 | 702 | 702 | 702 | 2,000 |
2017/09/28 | 706 | 707 | 706 | 707 | 3,000 |
2017/09/27 | 725 | 726 | 702 | 726 | 3,000 |
2017/09/26 | 730 | 732 | 730 | 730 | 6,000 |
2017/09/22 | 730 | 730 | 730 | 730 | 1,000 |
2017/09/21 | 730 | 730 | 730 | 730 | 1,000 |
2017/09/19 | 732 | 732 | 732 | 732 | 1,000 |
2017/09/14 | 732 | 732 | 732 | 732 | 1,000 |
2017/09/13 | 719 | 719 | 719 | 719 | 2,000 |
2017/09/11 | 734 | 734 | 734 | 734 | 1,000 |
2017/09/01 | 727 | 733 | 727 | 733 | 4,000 |
2017/08/31 | 725 | 725 | 724 | 724 | 2,000 |
2017/08/29 | 725 | 727 | 725 | 727 | 3,000 |
2017/08/28 | 724 | 724 | 724 | 724 | 1,000 |
2017/08/25 | 725 | 725 | 725 | 725 | 1,000 |
2017/08/21 | 725 | 725 | 725 | 725 | 1,000 |
2017/08/18 | 720 | 720 | 720 | 720 | 1,000 |
2017/08/17 | 724 | 725 | 724 | 725 | 2,000 |
2017/08/16 | 713 | 713 | 713 | 713 | 1,000 |
2017/08/15 | 720 | 720 | 720 | 720 | 1,000 |
2017/08/10 | 719 | 730 | 719 | 720 | 5,000 |
2017/08/09 | 710 | 710 | 710 | 710 | 1,000 |
2017/08/07 | 710 | 710 | 710 | 710 | 1,000 |
2017/08/04 | 701 | 709 | 701 | 709 | 2,000 |
2017/08/02 | 712 | 712 | 712 | 712 | 2,000 |
2017/08/01 | 712 | 712 | 712 | 712 | 1,000 |
2017/07/31 | 706 | 706 | 706 | 706 | 1,000 |
2017/07/26 | 700 | 700 | 700 | 700 | 2,000 |
2017/07/20 | 697 | 697 | 697 | 697 | 1,000 |
2017/07/19 | 696 | 696 | 696 | 696 | 1,000 |
2017/07/18 | 697 | 697 | 697 | 697 | 1,000 |
2017/07/12 | 705 | 705 | 705 | 705 | 1,000 |
2017/07/11 | 695 | 695 | 695 | 695 | 1,000 |
2017/07/04 | 703 | 703 | 703 | 703 | 1,000 |
2017/06/27 | 705 | 705 | 705 | 705 | 1,000 |
2017/06/20 | 690 | 690 | 690 | 690 | 1,000 |
2017/06/19 | 695 | 695 | 695 | 695 | 1,000 |
2017/06/16 | 695 | 695 | 695 | 695 | 2,000 |
2017/06/12 | 694 | 695 | 694 | 695 | 2,000 |
2017/06/05 | 680 | 685 | 680 | 685 | 5,000 |
2017/05/31 | 691 | 691 | 691 | 691 | 1,000 |
2017/05/30 | 690 | 690 | 690 | 690 | 1,000 |
2017/05/29 | 699 | 699 | 699 | 699 | 1,000 |
2017/05/26 | 696 | 696 | 696 | 696 | 1,000 |
2017/05/25 | 699 | 699 | 699 | 699 | 1,000 |
2017/05/24 | 699 | 699 | 699 | 699 | 1,000 |
2017/05/23 | 684 | 684 | 684 | 684 | 1,000 |
2017/05/22 | 684 | 684 | 684 | 684 | 1,000 |
2017/05/16 | 681 | 681 | 681 | 681 | 2,000 |
2017/05/12 | 681 | 681 | 681 | 681 | 1,000 |
2017/05/11 | 684 | 684 | 683 | 683 | 2,000 |
2017/04/28 | 684 | 684 | 684 | 684 | 1,000 |
2017/04/26 | 680 | 680 | 680 | 680 | 2,000 |
2017/04/24 | 670 | 670 | 670 | 670 | 1,000 |
2017/04/20 | 680 | 680 | 680 | 680 | 1,000 |
2017/04/19 | 666 | 666 | 666 | 666 | 1,000 |
2017/04/18 | 671 | 671 | 671 | 671 | 1,000 |
2017/04/11 | 672 | 680 | 672 | 679 | 4,000 |
2017/04/10 | 685 | 685 | 680 | 680 | 2,000 |
2017/04/06 | 678 | 678 | 678 | 678 | 1,000 |
2017/04/03 | 686 | 686 | 686 | 686 | 1,000 |
2017/03/29 | 711 | 711 | 710 | 710 | 2,000 |
2017/03/28 | 728 | 728 | 725 | 725 | 3,000 |
2017/03/27 | 720 | 724 | 720 | 724 | 2,000 |
2017/03/24 | 717 | 717 | 717 | 717 | 1,000 |
2017/03/23 | 716 | 735 | 715 | 715 | 6,000 |
2017/03/22 | 724 | 724 | 716 | 716 | 2,000 |
2017/03/21 | 713 | 720 | 712 | 720 | 3,000 |
2017/03/17 | 716 | 716 | 716 | 716 | 1,000 |
2017/03/15 | 710 | 710 | 710 | 710 | 1,000 |
2017/03/13 | 710 | 710 | 710 | 710 | 1,000 |
2017/03/10 | 706 | 706 | 705 | 705 | 2,000 |
2017/03/08 | 705 | 705 | 705 | 705 | 1,000 |
2017/03/07 | 701 | 709 | 701 | 709 | 2,000 |
2017/03/06 | 700 | 700 | 700 | 700 | 1,000 |
2017/03/03 | 700 | 701 | 700 | 701 | 2,000 |
2017/03/01 | 700 | 700 | 700 | 700 | 1,000 |
2017/02/28 | 710 | 710 | 710 | 710 | 1,000 |
2017/02/24 | 702 | 704 | 702 | 704 | 2,000 |
2017/02/21 | 696 | 696 | 696 | 696 | 1,000 |
2017/02/16 | 686 | 686 | 686 | 686 | 1,000 |
2017/02/14 | 696 | 696 | 696 | 696 | 1,000 |
2017/02/10 | 688 | 690 | 688 | 690 | 2,000 |
2017/02/09 | 685 | 685 | 685 | 685 | 2,000 |
2017/02/08 | 685 | 685 | 681 | 681 | 2,000 |
2017/02/02 | 695 | 695 | 695 | 695 | 1,000 |
2017/02/01 | 698 | 698 | 698 | 698 | 1,000 |
2017/01/31 | 694 | 695 | 694 | 695 | 2,000 |
2017/01/27 | 682 | 682 | 682 | 682 | 1,000 |
2017/01/25 | 702 | 702 | 702 | 702 | 1,000 |
2017/01/23 | 674 | 674 | 674 | 674 | 1,000 |
2017/01/19 | 680 | 680 | 680 | 680 | 1,000 |
2017/01/16 | 670 | 680 | 670 | 680 | 2,000 |
2017/01/12 | 689 | 690 | 689 | 690 | 2,000 |
2017/01/11 | 686 | 686 | 679 | 679 | 3,000 |
2017/01/10 | 680 | 680 | 680 | 680 | 1,000 |
2017/01/06 | 682 | 682 | 682 | 682 | 1,000 |