日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 760 760 757 757 200
2020/12/29 739 757 739 745 1,300
2020/12/28 760 760 754 754 1,300
2020/12/25 765 765 760 760 600
2020/12/24 767 767 755 755 1,400
2020/12/23 761 761 748 753 2,700
2020/12/22 767 767 752 761 1,600
2020/12/21 738 767 738 767 1,900
2020/12/18 752 752 751 752 700
2020/12/17 767 767 737 750 1,500
2020/12/16 758 765 755 765 1,600
2020/12/15 753 758 753 758 1,000
2020/12/14 748 753 748 753 200
2020/12/11 742 759 742 745 1,300
2020/12/10 742 742 722 742 1,900
2020/12/09 742 742 742 742 100
2020/12/08 739 739 730 735 1,700
2020/12/07 740 740 740 740 1,600
2020/12/04 729 729 715 725 2,900
2020/12/03 725 730 725 729 1,600
2020/12/02 721 729 721 729 2,100
2020/12/01 730 740 728 730 2,700
2020/11/30 736 736 720 730 1,500
2020/11/27 729 736 729 736 600
2020/11/26 729 729 729 729 100
2020/11/25 726 726 721 721 1,300
2020/11/24 729 729 726 726 600
2020/11/20 720 729 719 722 2,700
2020/11/19 735 735 735 735 100
2020/11/18 735 735 735 735 100
2020/11/17 734 735 734 735 700
2020/11/16 735 735 726 730 700
2020/11/13 719 735 717 728 1,700
2020/11/12 733 733 724 730 1,400
2020/11/11 723 724 716 722 2,800
2020/11/10 715 716 715 716 1,600
2020/11/09 716 718 714 714 3,900
2020/11/06 729 729 719 719 1,300
2020/11/05 749 749 749 749 100
2020/11/04 734 734 734 734 100
2020/11/02 715 715 715 715 100
2020/10/30 728 728 728 728 100
2020/10/29 724 725 713 713 1,000
2020/10/28 725 725 725 725 100
2020/10/27 724 739 724 739 1,100
2020/10/22 725 725 713 714 1,300
2020/10/21 711 723 711 719 700
2020/10/20 728 728 713 713 1,400
2020/10/19 727 730 727 730 1,100
2020/10/16 750 750 750 750 300
2020/10/15 738 738 728 728 1,200
2020/10/13 740 740 738 738 1,100
2020/10/12 757 757 738 738 2,100
2020/10/07 720 745 720 739 2,700
2020/10/06 735 735 722 730 1,400
2020/10/05 749 749 720 723 3,100
2020/10/02 734 734 734 734 100
2020/09/30 739 739 734 734 1,700
2020/09/29 731 740 726 735 5,500
2020/09/28 780 783 766 770 3,900
2020/09/25 779 779 762 777 1,800
2020/09/24 782 782 750 765 7,900
2020/09/23 780 783 753 783 3,000
2020/09/18 779 779 779 779 100
2020/09/17 765 779 765 779 600
2020/09/16 770 783 770 780 2,000
2020/09/15 765 765 746 747 2,600
2020/09/14 761 791 761 761 2,700
2020/09/11 756 756 745 745 900
2020/09/10 751 756 751 756 1,800
2020/09/09 749 752 749 752 1,900
2020/09/08 750 752 746 746 700
2020/09/07 747 750 741 741 1,900
2020/09/04 748 748 732 732 800
2020/09/03 741 749 738 749 1,100
2020/09/02 726 729 726 727 1,200
2020/09/01 728 732 728 730 1,300
2020/08/31 725 755 725 739 4,100
2020/08/28 738 755 723 723 3,100
2020/08/26 752 752 735 737 1,200
2020/08/25 737 752 737 752 1,000
2020/08/24 745 752 745 752 2,800
2020/08/21 739 740 739 740 1,500
2020/08/20 745 747 718 718 2,000
2020/08/18 738 738 710 710 1,400
2020/08/17 737 737 737 737 300
2020/08/14 731 731 723 723 1,300
2020/08/13 730 731 728 731 900
2020/08/12 704 708 704 708 1,600
2020/08/11 702 702 689 694 1,300
2020/08/06 678 678 676 676 1,100
2020/08/05 685 685 685 685 300
2020/08/04 702 702 685 685 1,200
2020/07/31 684 684 683 683 600
2020/07/30 682 690 682 690 1,000
2020/07/29 690 690 690 690 100
2020/07/28 680 689 680 689 200
2020/07/27 688 688 671 671 200
2020/07/22 694 699 688 688 600
2020/07/16 688 688 688 688 100
2020/07/15 677 678 677 678 300
2020/07/14 685 685 670 674 1,600
2020/07/13 704 704 695 695 1,600
2020/07/10 682 704 675 704 2,000
2020/07/09 680 680 680 680 500
2020/07/08 683 688 683 688 500
2020/07/03 680 680 680 680 500
2020/07/02 682 683 681 683 300
2020/07/01 681 692 680 692 1,700
2020/06/30 690 690 682 682 1,200
2020/06/29 686 688 684 684 1,200
2020/06/26 675 685 675 685 1,400
2020/06/24 672 672 672 672 500
2020/06/23 678 678 678 678 100
2020/06/19 677 677 677 677 500
2020/06/16 676 677 676 677 600
2020/06/15 682 683 677 677 700
2020/06/12 656 677 656 677 2,600
2020/06/11 690 692 690 691 1,600
2020/06/10 690 704 688 690 1,900
2020/06/09 685 691 685 691 600
2020/06/08 688 688 681 685 1,400
2020/06/05 680 683 680 683 1,200
2020/06/04 687 687 685 686 400
2020/06/03 691 691 687 687 400
2020/06/02 687 687 687 687 100
2020/06/01 687 687 687 687 100
2020/05/29 684 685 680 685 1,300
2020/05/28 679 692 679 692 2,300
2020/05/27 677 677 677 677 1,000
2020/05/26 684 694 684 686 1,800
2020/05/25 676 679 676 677 500
2020/05/21 678 678 668 673 1,600
2020/05/20 691 699 660 678 3,100
2020/05/19 689 691 689 691 600
2020/05/18 676 685 670 670 3,600
2020/05/15 652 672 652 656 700
2020/05/13 665 665 664 665 1,500
2020/05/12 684 685 650 653 2,400
2020/05/11 674 684 674 684 2,000
2020/05/08 664 664 664 664 400
2020/05/07 658 658 655 655 1,100
2020/04/30 677 678 667 667 900
2020/04/28 679 681 671 671 1,300
2020/04/27 640 663 640 659 2,400
2020/04/24 684 684 652 652 1,000
2020/04/23 684 684 684 684 300
2020/04/22 650 684 646 684 4,300
2020/04/20 630 630 630 630 100
2020/04/17 620 645 620 631 1,200
2020/04/16 631 631 630 630 1,000
2020/04/15 650 650 640 640 1,000
2020/04/14 650 655 650 650 500
2020/04/13 626 626 626 626 100
2020/04/10 611 621 611 616 400
2020/04/09 620 634 620 623 2,200
2020/04/08 616 616 615 616 400
2020/04/07 619 619 615 616 1,300
2020/04/06 599 602 599 599 700
2020/04/03 590 597 590 597 2,200
2020/04/02 605 605 590 590 3,200
2020/04/01 640 640 615 615 2,400
2020/03/30 633 703 633 640 4,700
2020/03/27 738 738 670 700 3,200
2020/03/24 675 675 670 670 1,600
2020/03/23 655 655 648 655 5,000
2020/03/19 635 652 635 652 2,100
2020/03/18 654 654 634 635 2,000
2020/03/17 629 629 629 629 1,100
2020/03/16 627 627 627 627 400
2020/03/13 617 627 609 627 6,200
2020/03/12 680 681 625 625 6,100
2020/03/11 680 680 673 680 900
2020/03/10 671 673 660 672 4,800
2020/03/09 684 684 671 671 6,800
2020/03/06 681 684 681 684 400
2020/03/05 690 690 681 681 1,600
2020/03/04 684 684 683 683 700
2020/03/03 695 696 673 674 10,900
2020/03/02 667 695 657 695 7,300
2020/02/28 690 700 659 697 10,600
2020/02/27 693 700 693 697 4,400
2020/02/26 700 700 694 697 2,700
2020/02/25 707 722 692 705 13,400
2020/02/21 734 735 734 735 500
2020/02/20 754 754 749 749 1,600
2020/02/19 747 747 747 747 100
2020/02/18 730 745 730 745 400
2020/02/17 748 748 728 730 2,900
2020/02/14 743 755 740 748 3,400
2020/02/13 741 755 738 743 7,300
2020/02/12 743 745 736 736 5,700
2020/02/10 735 736 735 735 1,200
2020/02/07 736 741 736 737 1,000
2020/02/06 742 743 742 743 1,600
2020/02/05 716 745 716 745 1,800
2020/02/04 711 721 711 714 1,700
2020/02/03 705 720 705 720 3,500
2020/01/31 719 720 719 720 1,200
2020/01/30 734 743 715 719 8,800
2020/01/29 737 739 733 733 4,100
2020/01/28 752 752 738 738 1,600
2020/01/27 740 748 737 737 3,400
2020/01/24 753 765 740 745 10,300
2020/01/23 751 763 751 753 5,200
2020/01/22 766 766 753 753 2,300
2020/01/21 760 768 753 766 8,200
2020/01/20 754 765 720 761 17,400
2020/01/17 750 763 750 752 5,500
2020/01/16 751 762 750 750 3,300
2020/01/15 760 760 751 751 9,900
2020/01/14 781 781 760 760 10,500
2020/01/10 784 785 779 780 2,500
2020/01/09 789 790 778 778 4,200
2020/01/08 786 788 780 782 6,200
2020/01/07 795 795 781 792 3,400
2020/01/06 781 790 780 780 6,100

このページの先頭へ