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 |
---|---|---|---|---|---|
2018/12/28 | 621 | 621 | 621 | 621 | 1,100 |
2018/12/25 | 640 | 640 | 580 | 600 | 6,100 |
2018/12/21 | 670 | 670 | 641 | 641 | 2,600 |
2018/12/20 | 671 | 671 | 671 | 671 | 100 |
2018/12/18 | 682 | 682 | 682 | 682 | 200 |
2018/12/17 | 672 | 682 | 672 | 682 | 300 |
2018/12/14 | 672 | 672 | 672 | 672 | 100 |
2018/12/12 | 682 | 682 | 682 | 682 | 1,000 |
2018/12/11 | 680 | 680 | 652 | 652 | 3,100 |
2018/12/10 | 670 | 676 | 665 | 676 | 2,600 |
2018/12/06 | 670 | 670 | 670 | 670 | 1,300 |
2018/12/05 | 680 | 680 | 680 | 680 | 100 |
2018/12/04 | 680 | 682 | 680 | 680 | 2,100 |
2018/12/03 | 680 | 680 | 675 | 675 | 2,000 |
2018/11/30 | 674 | 681 | 671 | 681 | 1,700 |
2018/11/29 | 689 | 689 | 689 | 689 | 100 |
2018/11/28 | 699 | 699 | 689 | 689 | 200 |
2018/11/22 | 720 | 720 | 710 | 710 | 500 |
2018/11/21 | 709 | 725 | 709 | 724 | 1,500 |
2018/11/16 | 695 | 695 | 695 | 695 | 500 |
2018/11/15 | 688 | 688 | 688 | 688 | 100 |
2018/11/14 | 685 | 700 | 685 | 686 | 1,700 |
2018/11/13 | 668 | 700 | 668 | 700 | 1,500 |
2018/11/12 | 688 | 688 | 687 | 688 | 700 |
2018/11/09 | 698 | 698 | 688 | 688 | 200 |
2018/11/08 | 698 | 699 | 695 | 695 | 1,700 |
2018/11/07 | 671 | 671 | 671 | 671 | 1,000 |
2018/10/30 | 679 | 679 | 670 | 670 | 300 |
2018/10/26 | 679 | 679 | 678 | 678 | 300 |
2018/10/25 | 681 | 682 | 679 | 679 | 2,600 |
2018/10/24 | 695 | 695 | 682 | 682 | 1,400 |
2018/10/22 | 681 | 681 | 681 | 681 | 300 |
2018/10/19 | 685 | 685 | 680 | 680 | 400 |
2018/10/18 | 685 | 685 | 685 | 685 | 200 |
2018/10/17 | 693 | 693 | 693 | 693 | 100 |
2018/10/16 | 678 | 692 | 678 | 692 | 1,100 |
2018/10/15 | 678 | 678 | 678 | 678 | 1,000 |
2018/10/12 | 681 | 681 | 671 | 672 | 1,300 |
2018/10/11 | 671 | 671 | 663 | 671 | 5,200 |
2018/10/10 | 683 | 683 | 681 | 681 | 1,800 |
2018/10/09 | 694 | 694 | 683 | 683 | 600 |
2018/10/05 | 697 | 697 | 683 | 685 | 2,700 |
2018/10/04 | 682 | 692 | 682 | 692 | 400 |
2018/10/03 | 683 | 695 | 675 | 681 | 5,000 |
2018/10/02 | 680 | 681 | 668 | 675 | 7,900 |
2018/10/01 | 701 | 701 | 680 | 683 | 8,800 |
2018/09/28 | 730 | 730 | 691 | 707 | 16,300 |
2018/09/26 | 745 | 753 | 739 | 753 | 3,500 |
2018/09/25 | 758 | 799 | 758 | 780 | 7,200 |
2018/09/21 | 757 | 758 | 757 | 758 | 2,200 |
2018/09/20 | 731 | 731 | 731 | 731 | 400 |
2018/09/19 | 731 | 731 | 731 | 731 | 800 |
2018/09/18 | 748 | 748 | 729 | 730 | 2,200 |
2018/09/14 | 754 | 754 | 738 | 738 | 1,500 |
2018/09/13 | 759 | 759 | 758 | 759 | 1,200 |
2018/09/12 | 739 | 739 | 729 | 729 | 1,300 |
2018/09/11 | 730 | 739 | 729 | 739 | 1,300 |
2018/09/10 | 741 | 742 | 700 | 719 | 5,800 |
2018/09/05 | 745 | 745 | 741 | 741 | 200 |
2018/09/03 | 745 | 745 | 745 | 745 | 300 |
2018/08/31 | 745 | 750 | 745 | 750 | 1,100 |
2018/08/20 | 740 | 799 | 738 | 745 | 3,700 |
2018/08/17 | 735 | 735 | 735 | 735 | 100 |
2018/08/16 | 738 | 738 | 738 | 738 | 100 |
2018/08/15 | 770 | 770 | 739 | 739 | 2,800 |
2018/08/14 | 782 | 782 | 755 | 755 | 800 |
2018/08/13 | 786 | 786 | 784 | 784 | 1,100 |
2018/08/09 | 783 | 783 | 756 | 756 | 200 |
2018/08/08 | 756 | 760 | 756 | 757 | 1,900 |
2018/08/07 | 741 | 741 | 741 | 741 | 500 |
2018/08/02 | 738 | 753 | 738 | 753 | 800 |
2018/07/31 | 740 | 755 | 740 | 752 | 600 |
2018/07/30 | 736 | 766 | 730 | 740 | 3,800 |
2018/07/27 | 749 | 749 | 735 | 736 | 3,400 |
2018/07/26 | 759 | 759 | 750 | 750 | 800 |
2018/07/25 | 750 | 761 | 750 | 761 | 1,400 |
2018/07/24 | 779 | 779 | 752 | 762 | 2,300 |
2018/07/23 | 753 | 779 | 753 | 779 | 1,100 |
2018/07/18 | 751 | 752 | 751 | 752 | 1,100 |
2018/07/17 | 742 | 757 | 742 | 744 | 1,600 |
2018/07/13 | 797 | 797 | 742 | 742 | 1,400 |
2018/07/12 | 768 | 779 | 768 | 778 | 1,300 |
2018/07/11 | 740 | 767 | 740 | 767 | 500 |
2018/07/06 | 728 | 740 | 728 | 740 | 900 |
2018/07/05 | 726 | 740 | 726 | 739 | 1,700 |
2018/07/04 | 726 | 726 | 726 | 726 | 1,000 |
2018/07/03 | 736 | 736 | 736 | 736 | 100 |
2018/07/02 | 784 | 784 | 726 | 726 | 5,900 |
2018/06/29 | 770 | 799 | 769 | 769 | 400 |
2018/06/28 | 801 | 801 | 799 | 800 | 4,400 |
2018/06/27 | 778 | 800 | 778 | 798 | 5,300 |
2018/06/26 | 776 | 776 | 776 | 776 | 100 |
2018/06/25 | 737 | 779 | 737 | 778 | 1,500 |
2018/06/20 | 741 | 749 | 741 | 748 | 1,200 |
2018/06/19 | 767 | 767 | 766 | 766 | 1,200 |
2018/06/18 | 763 | 763 | 763 | 763 | 100 |
2018/06/15 | 767 | 779 | 767 | 770 | 400 |
2018/06/14 | 775 | 778 | 775 | 778 | 700 |
2018/06/13 | 774 | 774 | 774 | 774 | 300 |
2018/06/12 | 757 | 774 | 757 | 758 | 4,600 |
2018/06/11 | 762 | 765 | 750 | 755 | 2,000 |
2018/06/08 | 764 | 764 | 763 | 763 | 1,100 |
2018/06/07 | 769 | 769 | 748 | 750 | 1,500 |
2018/06/06 | 762 | 770 | 747 | 770 | 2,400 |
2018/06/05 | 749 | 762 | 749 | 762 | 1,300 |
2018/06/04 | 735 | 735 | 735 | 735 | 100 |
2018/06/01 | 733 | 733 | 733 | 733 | 400 |
2018/05/31 | 748 | 748 | 731 | 731 | 600 |
2018/05/29 | 721 | 721 | 721 | 721 | 200 |
2018/05/28 | 729 | 729 | 729 | 729 | 100 |
2018/05/22 | 723 | 723 | 722 | 722 | 400 |
2018/05/21 | 741 | 741 | 723 | 723 | 1,300 |
2018/05/18 | 726 | 726 | 726 | 726 | 100 |
2018/05/17 | 720 | 727 | 710 | 727 | 3,400 |
2018/05/16 | 735 | 735 | 720 | 720 | 2,100 |
2018/05/15 | 715 | 742 | 715 | 736 | 2,900 |
2018/05/14 | 749 | 750 | 729 | 730 | 15,200 |
2018/05/11 | 736 | 736 | 735 | 735 | 300 |
2018/05/10 | 735 | 735 | 725 | 725 | 1,100 |
2018/05/07 | 744 | 744 | 744 | 744 | 100 |
2018/05/02 | 722 | 722 | 722 | 722 | 100 |
2018/05/01 | 733 | 733 | 733 | 733 | 800 |
2018/04/27 | 733 | 733 | 733 | 733 | 900 |
2018/04/26 | 733 | 733 | 733 | 733 | 100 |
2018/04/25 | 717 | 727 | 717 | 726 | 1,700 |
2018/04/24 | 729 | 732 | 729 | 732 | 200 |
2018/04/23 | 735 | 735 | 713 | 714 | 1,500 |
2018/04/19 | 736 | 740 | 736 | 740 | 300 |
2018/04/10 | 736 | 736 | 736 | 736 | 300 |
2018/04/09 | 740 | 746 | 740 | 746 | 400 |
2018/04/05 | 755 | 755 | 731 | 732 | 1,400 |
2018/04/04 | 746 | 746 | 740 | 740 | 1,300 |
2018/04/03 | 756 | 759 | 745 | 746 | 2,100 |
2018/03/29 | 745 | 753 | 745 | 745 | 1,400 |
2018/03/28 | 723 | 770 | 723 | 770 | 2,000 |
2018/03/27 | 746 | 792 | 746 | 790 | 1,400 |
2018/03/23 | 734 | 761 | 734 | 746 | 2,600 |
2018/03/22 | 761 | 761 | 742 | 742 | 700 |
2018/03/20 | 736 | 799 | 735 | 765 | 2,700 |
2018/03/19 | 752 | 770 | 726 | 726 | 5,300 |
2018/03/16 | 768 | 768 | 752 | 752 | 1,300 |
2018/03/15 | 750 | 765 | 750 | 764 | 900 |
2018/03/14 | 744 | 753 | 722 | 736 | 2,400 |
2018/03/13 | 735 | 744 | 735 | 744 | 200 |
2018/03/12 | 721 | 722 | 721 | 721 | 1,300 |
2018/03/09 | 721 | 722 | 721 | 721 | 1,200 |
2018/03/05 | 758 | 758 | 727 | 727 | 1,400 |
2018/03/02 | 751 | 758 | 743 | 743 | 1,700 |
2018/03/01 | 747 | 759 | 747 | 747 | 500 |
2018/02/28 | 745 | 749 | 745 | 747 | 1,200 |
2018/02/27 | 759 | 759 | 759 | 759 | 100 |
2018/02/26 | 758 | 760 | 758 | 760 | 1,100 |
2018/02/21 | 759 | 759 | 758 | 758 | 200 |
2018/02/20 | 763 | 763 | 732 | 760 | 3,800 |
2018/02/19 | 749 | 749 | 749 | 749 | 300 |
2018/02/16 | 734 | 734 | 725 | 725 | 1,200 |
2018/02/14 | 734 | 734 | 734 | 734 | 300 |
2018/02/13 | 721 | 736 | 721 | 734 | 2,200 |
2018/02/09 | 745 | 760 | 710 | 715 | 4,600 |
2018/02/08 | 758 | 758 | 743 | 744 | 2,800 |
2018/02/07 | 743 | 743 | 743 | 743 | 1,600 |
2018/02/06 | 730 | 730 | 702 | 703 | 2,400 |
2018/02/05 | 745 | 747 | 735 | 735 | 4,900 |
2018/02/02 | 748 | 748 | 741 | 741 | 1,300 |
2018/01/31 | 755 | 755 | 749 | 749 | 3,200 |
2018/01/30 | 763 | 768 | 756 | 757 | 3,500 |
2018/01/29 | 753 | 761 | 753 | 757 | 1,800 |
2018/01/26 | 760 | 760 | 754 | 754 | 1,200 |
2018/01/24 | 760 | 763 | 750 | 750 | 2,300 |
2018/01/23 | 752 | 752 | 745 | 745 | 8,000 |
2018/01/22 | 750 | 760 | 750 | 752 | 1,700 |
2018/01/19 | 753 | 753 | 750 | 750 | 200 |
2018/01/18 | 759 | 760 | 753 | 753 | 2,600 |
2018/01/16 | 753 | 753 | 752 | 752 | 500 |
2018/01/15 | 750 | 751 | 750 | 751 | 1,700 |
2018/01/12 | 753 | 753 | 749 | 749 | 1,100 |
2018/01/11 | 773 | 773 | 748 | 749 | 1,900 |
2018/01/10 | 749 | 750 | 743 | 743 | 1,700 |
2018/01/09 | 740 | 743 | 740 | 742 | 1,600 |
2018/01/05 | 745 | 745 | 738 | 738 | 500 |
2018/01/04 | 740 | 745 | 730 | 745 | 7,300 |