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 |
---|---|---|---|---|---|
2019/12/30 | 770 | 820 | 770 | 796 | 22,500 |
2019/12/27 | 743 | 761 | 743 | 760 | 5,600 |
2019/12/26 | 753 | 753 | 742 | 743 | 4,800 |
2019/12/25 | 757 | 758 | 750 | 753 | 2,800 |
2019/12/24 | 751 | 752 | 746 | 747 | 3,000 |
2019/12/23 | 751 | 760 | 741 | 751 | 6,800 |
2019/12/20 | 756 | 765 | 751 | 751 | 13,700 |
2019/12/19 | 765 | 769 | 751 | 754 | 23,700 |
2019/12/18 | 799 | 800 | 778 | 780 | 10,800 |
2019/12/17 | 787 | 795 | 779 | 792 | 24,000 |
2019/12/16 | 854 | 858 | 783 | 783 | 122,500 |
2019/12/13 | 914 | 914 | 900 | 914 | 116,500 |
2019/12/12 | 764 | 764 | 764 | 764 | 3,500 |
2019/12/11 | 669 | 669 | 664 | 664 | 1,800 |
2019/12/10 | 645 | 671 | 645 | 656 | 5,600 |
2019/12/09 | 641 | 650 | 641 | 650 | 4,000 |
2019/12/06 | 647 | 647 | 642 | 644 | 2,000 |
2019/12/05 | 644 | 646 | 641 | 644 | 2,400 |
2019/12/04 | 651 | 651 | 642 | 646 | 2,700 |
2019/12/03 | 640 | 647 | 640 | 647 | 1,800 |
2019/12/02 | 647 | 647 | 640 | 640 | 2,700 |
2019/11/29 | 650 | 650 | 642 | 644 | 2,400 |
2019/11/28 | 650 | 650 | 644 | 650 | 4,000 |
2019/11/27 | 649 | 649 | 649 | 649 | 1,700 |
2019/11/26 | 650 | 650 | 645 | 646 | 2,300 |
2019/11/25 | 645 | 650 | 645 | 650 | 500 |
2019/11/22 | 645 | 650 | 642 | 645 | 2,500 |
2019/11/21 | 640 | 646 | 640 | 645 | 1,700 |
2019/11/20 | 638 | 640 | 636 | 639 | 6,300 |
2019/11/19 | 637 | 644 | 637 | 642 | 8,500 |
2019/11/18 | 640 | 640 | 631 | 636 | 13,400 |
2019/11/15 | 626 | 634 | 626 | 631 | 5,300 |
2019/11/14 | 626 | 630 | 624 | 625 | 8,900 |
2019/11/13 | 639 | 639 | 621 | 622 | 44,800 |
2019/11/12 | 621 | 625 | 616 | 619 | 16,000 |
2019/11/11 | 624 | 631 | 620 | 621 | 11,600 |
2019/11/08 | 625 | 626 | 622 | 622 | 4,300 |
2019/11/07 | 623 | 625 | 623 | 623 | 1,800 |
2019/11/06 | 622 | 629 | 620 | 622 | 5,800 |
2019/11/05 | 621 | 625 | 618 | 620 | 2,800 |
2019/11/01 | 620 | 622 | 620 | 620 | 2,200 |
2019/10/31 | 620 | 626 | 618 | 620 | 4,900 |
2019/10/30 | 627 | 627 | 621 | 621 | 2,800 |
2019/10/29 | 623 | 624 | 621 | 621 | 4,800 |
2019/10/28 | 623 | 626 | 623 | 623 | 2,900 |
2019/10/25 | 626 | 629 | 626 | 629 | 800 |
2019/10/24 | 629 | 630 | 629 | 629 | 800 |
2019/10/23 | 628 | 628 | 625 | 625 | 600 |
2019/10/21 | 622 | 626 | 622 | 625 | 1,200 |
2019/10/18 | 628 | 628 | 622 | 622 | 3,300 |
2019/10/17 | 629 | 632 | 628 | 628 | 2,200 |
2019/10/16 | 625 | 637 | 620 | 627 | 36,900 |
2019/10/15 | 617 | 618 | 615 | 615 | 2,300 |
2019/10/11 | 616 | 616 | 616 | 616 | 1,000 |
2019/10/10 | 617 | 617 | 613 | 616 | 2,600 |
2019/10/09 | 624 | 624 | 616 | 616 | 2,200 |
2019/10/08 | 630 | 635 | 625 | 627 | 1,900 |
2019/10/07 | 639 | 639 | 639 | 639 | 300 |
2019/10/04 | 636 | 641 | 636 | 641 | 1,300 |
2019/10/03 | 628 | 635 | 625 | 626 | 700 |
2019/10/02 | 630 | 630 | 628 | 628 | 300 |
2019/10/01 | 640 | 640 | 630 | 630 | 1,300 |
2019/09/30 | 633 | 635 | 633 | 635 | 1,200 |
2019/09/27 | 604 | 624 | 604 | 623 | 4,200 |
2019/09/26 | 640 | 650 | 629 | 629 | 8,000 |
2019/09/25 | 640 | 641 | 639 | 640 | 5,100 |
2019/09/24 | 640 | 640 | 638 | 640 | 7,000 |
2019/09/20 | 649 | 649 | 649 | 649 | 2,200 |
2019/09/19 | 642 | 650 | 641 | 649 | 4,300 |
2019/09/18 | 639 | 650 | 633 | 633 | 4,900 |
2019/09/17 | 643 | 650 | 633 | 633 | 2,800 |
2019/09/13 | 640 | 650 | 639 | 650 | 2,800 |
2019/09/12 | 640 | 640 | 640 | 640 | 1,000 |
2019/09/11 | 636 | 655 | 636 | 642 | 2,500 |
2019/09/10 | 636 | 636 | 636 | 636 | 300 |
2019/09/09 | 634 | 644 | 634 | 636 | 3,300 |
2019/09/06 | 650 | 650 | 644 | 644 | 5,000 |
2019/09/05 | 650 | 650 | 648 | 650 | 1,200 |
2019/09/04 | 650 | 658 | 648 | 649 | 4,500 |
2019/09/02 | 675 | 678 | 675 | 678 | 1,600 |
2019/08/30 | 679 | 680 | 679 | 680 | 600 |
2019/08/28 | 655 | 655 | 655 | 655 | 200 |
2019/08/27 | 658 | 658 | 658 | 658 | 1,000 |
2019/08/22 | 644 | 658 | 644 | 652 | 1,200 |
2019/08/21 | 659 | 659 | 654 | 654 | 400 |
2019/08/20 | 667 | 669 | 667 | 669 | 300 |
2019/08/19 | 687 | 687 | 677 | 677 | 1,400 |
2019/08/16 | 650 | 668 | 650 | 665 | 400 |
2019/08/15 | 640 | 640 | 640 | 640 | 600 |
2019/08/14 | 645 | 645 | 640 | 640 | 2,000 |
2019/08/13 | 659 | 659 | 654 | 655 | 2,300 |
2019/08/09 | 674 | 675 | 659 | 659 | 1,600 |
2019/08/08 | 640 | 667 | 640 | 667 | 1,600 |
2019/08/07 | 670 | 670 | 666 | 670 | 3,300 |
2019/08/06 | 640 | 640 | 640 | 640 | 300 |
2019/08/02 | 649 | 649 | 649 | 649 | 200 |
2019/07/31 | 640 | 640 | 640 | 640 | 200 |
2019/07/29 | 640 | 640 | 640 | 640 | 200 |
2019/07/25 | 640 | 640 | 640 | 640 | 100 |
2019/07/24 | 640 | 640 | 640 | 640 | 100 |
2019/07/23 | 640 | 640 | 640 | 640 | 200 |
2019/07/19 | 631 | 635 | 631 | 635 | 300 |
2019/07/18 | 641 | 641 | 621 | 621 | 1,300 |
2019/07/17 | 640 | 640 | 640 | 640 | 100 |
2019/07/12 | 638 | 648 | 638 | 638 | 1,200 |
2019/07/08 | 648 | 648 | 648 | 648 | 100 |
2019/07/04 | 630 | 630 | 628 | 628 | 1,400 |
2019/07/03 | 640 | 640 | 640 | 640 | 100 |
2019/07/01 | 634 | 634 | 634 | 634 | 1,200 |
2019/06/25 | 634 | 644 | 634 | 644 | 300 |
2019/06/20 | 627 | 646 | 627 | 646 | 2,100 |
2019/06/19 | 624 | 635 | 624 | 635 | 2,200 |
2019/06/18 | 629 | 633 | 626 | 626 | 3,200 |
2019/06/17 | 635 | 636 | 635 | 636 | 1,300 |
2019/06/14 | 643 | 649 | 639 | 639 | 2,300 |
2019/06/11 | 636 | 643 | 636 | 643 | 1,100 |
2019/06/10 | 632 | 646 | 632 | 646 | 1,400 |
2019/06/07 | 643 | 643 | 632 | 632 | 1,000 |
2019/06/06 | 643 | 643 | 643 | 643 | 100 |
2019/06/04 | 642 | 642 | 638 | 638 | 300 |
2019/06/03 | 649 | 650 | 649 | 650 | 200 |
2019/05/31 | 669 | 669 | 650 | 650 | 500 |
2019/05/30 | 684 | 720 | 650 | 650 | 13,900 |
2019/05/29 | 632 | 632 | 632 | 632 | 400 |
2019/05/27 | 644 | 644 | 631 | 642 | 3,100 |
2019/05/24 | 634 | 644 | 634 | 644 | 600 |
2019/05/22 | 639 | 639 | 639 | 639 | 200 |
2019/05/21 | 649 | 649 | 649 | 649 | 100 |
2019/05/20 | 659 | 659 | 642 | 642 | 900 |
2019/05/17 | 650 | 661 | 650 | 661 | 400 |
2019/05/13 | 650 | 650 | 650 | 650 | 300 |
2019/05/10 | 632 | 633 | 632 | 633 | 300 |
2019/05/09 | 630 | 640 | 630 | 640 | 2,200 |
2019/05/08 | 630 | 630 | 630 | 630 | 100 |
2019/04/26 | 637 | 638 | 632 | 638 | 500 |
2019/04/25 | 630 | 630 | 630 | 630 | 100 |
2019/04/24 | 640 | 640 | 640 | 640 | 300 |
2019/04/22 | 630 | 630 | 630 | 630 | 100 |
2019/04/19 | 624 | 630 | 624 | 630 | 800 |
2019/04/18 | 620 | 622 | 620 | 622 | 500 |
2019/04/17 | 621 | 622 | 621 | 621 | 1,800 |
2019/04/16 | 620 | 620 | 620 | 620 | 1,000 |
2019/04/12 | 635 | 635 | 635 | 635 | 1,000 |
2019/04/11 | 638 | 638 | 638 | 638 | 500 |
2019/04/08 | 640 | 648 | 640 | 648 | 1,500 |
2019/04/05 | 649 | 649 | 649 | 649 | 1,000 |
2019/04/03 | 642 | 643 | 640 | 640 | 400 |
2019/04/02 | 641 | 650 | 635 | 635 | 2,900 |
2019/04/01 | 655 | 655 | 655 | 655 | 100 |
2019/03/29 | 645 | 655 | 645 | 645 | 300 |
2019/03/27 | 642 | 655 | 633 | 655 | 1,800 |
2019/03/26 | 689 | 699 | 689 | 699 | 300 |
2019/03/25 | 681 | 681 | 681 | 681 | 1,000 |
2019/03/22 | 687 | 687 | 687 | 687 | 200 |
2019/03/20 | 684 | 694 | 684 | 694 | 1,300 |
2019/03/18 | 694 | 694 | 694 | 694 | 2,000 |
2019/03/15 | 680 | 680 | 670 | 670 | 500 |
2019/03/14 | 674 | 674 | 674 | 674 | 100 |
2019/03/13 | 668 | 694 | 668 | 684 | 2,200 |
2019/03/12 | 690 | 690 | 674 | 674 | 1,200 |
2019/03/11 | 692 | 692 | 692 | 692 | 300 |
2019/03/07 | 660 | 692 | 660 | 692 | 2,100 |
2019/03/06 | 677 | 677 | 677 | 677 | 100 |
2019/03/05 | 665 | 665 | 663 | 664 | 1,400 |
2019/03/04 | 662 | 662 | 662 | 662 | 100 |
2019/03/01 | 658 | 658 | 652 | 652 | 200 |
2019/02/26 | 640 | 680 | 640 | 678 | 1,400 |
2019/02/25 | 647 | 647 | 645 | 645 | 2,100 |
2019/02/22 | 650 | 650 | 646 | 647 | 700 |
2019/02/21 | 680 | 680 | 653 | 653 | 1,500 |
2019/02/20 | 679 | 680 | 679 | 679 | 1,300 |
2019/02/19 | 659 | 659 | 659 | 659 | 1,000 |
2019/02/15 | 665 | 665 | 665 | 665 | 100 |
2019/02/13 | 685 | 685 | 685 | 685 | 200 |
2019/02/12 | 685 | 685 | 685 | 685 | 300 |
2019/02/06 | 686 | 686 | 686 | 686 | 1,000 |
2019/02/04 | 685 | 685 | 685 | 685 | 1,000 |
2019/01/31 | 671 | 671 | 671 | 671 | 1,000 |
2019/01/28 | 674 | 674 | 674 | 674 | 1,000 |
2019/01/24 | 650 | 650 | 645 | 645 | 1,400 |
2019/01/23 | 659 | 659 | 650 | 650 | 1,100 |
2019/01/21 | 651 | 688 | 651 | 669 | 700 |
2019/01/18 | 689 | 689 | 688 | 688 | 1,100 |
2019/01/17 | 657 | 657 | 657 | 657 | 700 |
2019/01/16 | 617 | 617 | 617 | 617 | 300 |
2019/01/11 | 627 | 627 | 615 | 615 | 700 |
2019/01/10 | 627 | 627 | 627 | 627 | 400 |
2019/01/08 | 629 | 629 | 629 | 629 | 300 |
2019/01/07 | 603 | 640 | 603 | 640 | 2,000 |
2019/01/04 | 601 | 603 | 601 | 601 | 1,300 |