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 |
---|---|---|---|---|---|
2021/12/30 | 788 | 790 | 788 | 790 | 500 |
2021/12/29 | 779 | 781 | 779 | 781 | 900 |
2021/12/28 | 792 | 792 | 777 | 777 | 1,900 |
2021/12/27 | 785 | 792 | 785 | 792 | 2,700 |
2021/12/24 | 780 | 780 | 780 | 780 | 200 |
2021/12/23 | 779 | 779 | 779 | 779 | 400 |
2021/12/21 | 780 | 780 | 775 | 775 | 1,200 |
2021/12/20 | 793 | 793 | 780 | 780 | 1,300 |
2021/12/17 | 780 | 780 | 780 | 780 | 200 |
2021/12/16 | 774 | 774 | 772 | 772 | 3,400 |
2021/12/14 | 772 | 774 | 772 | 774 | 800 |
2021/12/13 | 780 | 781 | 780 | 780 | 3,100 |
2021/12/10 | 785 | 785 | 780 | 780 | 600 |
2021/12/09 | 787 | 787 | 777 | 780 | 1,700 |
2021/12/08 | 781 | 781 | 773 | 781 | 2,400 |
2021/12/07 | 781 | 781 | 781 | 781 | 300 |
2021/12/06 | 793 | 793 | 781 | 781 | 900 |
2021/12/03 | 788 | 788 | 781 | 781 | 200 |
2021/12/02 | 774 | 775 | 774 | 775 | 2,100 |
2021/12/01 | 778 | 780 | 771 | 774 | 2,800 |
2021/11/30 | 799 | 799 | 778 | 778 | 2,500 |
2021/11/29 | 771 | 783 | 771 | 777 | 1,300 |
2021/11/26 | 773 | 776 | 773 | 776 | 600 |
2021/11/25 | 780 | 781 | 780 | 780 | 2,500 |
2021/11/24 | 794 | 794 | 780 | 780 | 1,500 |
2021/11/22 | 785 | 786 | 785 | 786 | 900 |
2021/11/19 | 795 | 795 | 785 | 785 | 700 |
2021/11/18 | 785 | 785 | 780 | 780 | 600 |
2021/11/17 | 791 | 791 | 780 | 780 | 1,000 |
2021/11/16 | 792 | 792 | 791 | 791 | 300 |
2021/11/15 | 792 | 792 | 771 | 782 | 3,700 |
2021/11/12 | 785 | 792 | 784 | 792 | 900 |
2021/11/11 | 773 | 791 | 773 | 778 | 2,000 |
2021/11/10 | 773 | 782 | 772 | 772 | 800 |
2021/11/09 | 772 | 772 | 771 | 772 | 1,000 |
2021/11/08 | 789 | 790 | 772 | 772 | 1,500 |
2021/11/05 | 778 | 778 | 778 | 778 | 100 |
2021/11/04 | 780 | 780 | 780 | 780 | 100 |
2021/11/02 | 781 | 786 | 780 | 786 | 800 |
2021/11/01 | 781 | 785 | 780 | 781 | 2,100 |
2021/10/29 | 773 | 773 | 773 | 773 | 100 |
2021/10/28 | 766 | 773 | 766 | 773 | 200 |
2021/10/27 | 764 | 766 | 764 | 766 | 700 |
2021/10/26 | 770 | 770 | 769 | 769 | 1,100 |
2021/10/25 | 771 | 771 | 770 | 770 | 3,900 |
2021/10/22 | 772 | 773 | 772 | 773 | 600 |
2021/10/21 | 774 | 778 | 772 | 772 | 2,300 |
2021/10/20 | 774 | 774 | 774 | 774 | 400 |
2021/10/19 | 774 | 778 | 774 | 778 | 400 |
2021/10/18 | 784 | 784 | 775 | 775 | 1,100 |
2021/10/15 | 776 | 776 | 776 | 776 | 600 |
2021/10/14 | 781 | 781 | 777 | 777 | 1,500 |
2021/10/13 | 783 | 783 | 783 | 783 | 100 |
2021/10/12 | 785 | 785 | 783 | 783 | 1,100 |
2021/10/11 | 799 | 799 | 795 | 796 | 1,800 |
2021/10/08 | 802 | 802 | 783 | 795 | 1,400 |
2021/10/07 | 784 | 785 | 778 | 779 | 1,300 |
2021/10/06 | 782 | 790 | 770 | 789 | 8,900 |
2021/10/05 | 780 | 787 | 778 | 784 | 1,500 |
2021/10/04 | 786 | 798 | 780 | 780 | 4,800 |
2021/10/01 | 791 | 798 | 785 | 786 | 3,000 |
2021/09/30 | 785 | 809 | 785 | 792 | 4,400 |
2021/09/29 | 781 | 790 | 778 | 781 | 9,300 |
2021/09/28 | 819 | 830 | 805 | 818 | 6,600 |
2021/09/27 | 852 | 865 | 788 | 800 | 39,500 |
2021/09/24 | 843 | 855 | 843 | 850 | 3,900 |
2021/09/22 | 848 | 855 | 845 | 855 | 4,600 |
2021/09/21 | 844 | 848 | 834 | 846 | 4,200 |
2021/09/17 | 831 | 834 | 827 | 834 | 3,600 |
2021/09/16 | 824 | 832 | 823 | 827 | 4,300 |
2021/09/15 | 829 | 831 | 818 | 831 | 5,500 |
2021/09/14 | 852 | 854 | 805 | 823 | 34,100 |
2021/09/13 | 854 | 854 | 846 | 852 | 2,600 |
2021/09/10 | 850 | 854 | 846 | 846 | 2,600 |
2021/09/09 | 843 | 849 | 843 | 847 | 2,500 |
2021/09/08 | 840 | 843 | 840 | 841 | 2,500 |
2021/09/07 | 847 | 847 | 828 | 835 | 4,600 |
2021/09/06 | 834 | 843 | 831 | 843 | 5,300 |
2021/09/03 | 820 | 834 | 820 | 834 | 8,900 |
2021/09/02 | 856 | 900 | 788 | 821 | 57,500 |
2021/09/01 | 839 | 841 | 839 | 841 | 700 |
2021/08/31 | 837 | 854 | 829 | 854 | 1,100 |
2021/08/30 | 854 | 854 | 834 | 849 | 1,800 |
2021/08/27 | 849 | 855 | 849 | 855 | 3,300 |
2021/08/26 | 818 | 845 | 818 | 844 | 4,000 |
2021/08/25 | 839 | 839 | 821 | 836 | 1,700 |
2021/08/24 | 838 | 846 | 838 | 840 | 400 |
2021/08/18 | 838 | 838 | 830 | 830 | 600 |
2021/08/17 | 830 | 830 | 830 | 830 | 200 |
2021/08/16 | 816 | 818 | 816 | 818 | 1,100 |
2021/08/13 | 825 | 825 | 816 | 823 | 1,200 |
2021/08/12 | 815 | 817 | 810 | 817 | 1,400 |
2021/08/11 | 815 | 820 | 815 | 815 | 1,900 |
2021/08/06 | 801 | 815 | 801 | 815 | 500 |
2021/08/05 | 808 | 810 | 808 | 810 | 1,500 |
2021/08/04 | 798 | 820 | 798 | 815 | 2,200 |
2021/08/03 | 792 | 809 | 792 | 795 | 2,800 |
2021/08/02 | 835 | 870 | 785 | 799 | 12,400 |
2021/07/30 | 825 | 835 | 825 | 835 | 1,200 |
2021/07/29 | 817 | 835 | 817 | 835 | 1,400 |
2021/07/27 | 842 | 842 | 831 | 832 | 1,500 |
2021/07/26 | 844 | 844 | 842 | 842 | 300 |
2021/07/20 | 843 | 854 | 831 | 842 | 2,200 |
2021/07/19 | 855 | 855 | 840 | 845 | 1,600 |
2021/07/16 | 855 | 855 | 854 | 854 | 2,800 |
2021/07/15 | 854 | 855 | 854 | 855 | 1,400 |
2021/07/13 | 840 | 840 | 840 | 840 | 1,000 |
2021/07/09 | 832 | 850 | 832 | 840 | 1,700 |
2021/07/08 | 837 | 837 | 837 | 837 | 500 |
2021/07/06 | 851 | 851 | 851 | 851 | 600 |
2021/07/05 | 855 | 855 | 855 | 855 | 1,000 |
2021/07/02 | 847 | 847 | 847 | 847 | 100 |
2021/07/01 | 847 | 848 | 847 | 847 | 600 |
2021/06/30 | 850 | 850 | 845 | 847 | 300 |
2021/06/29 | 850 | 856 | 850 | 855 | 1,500 |
2021/06/28 | 855 | 855 | 855 | 855 | 1,700 |
2021/06/25 | 855 | 855 | 855 | 855 | 1,000 |
2021/06/24 | 855 | 855 | 855 | 855 | 400 |
2021/06/23 | 857 | 857 | 850 | 854 | 2,500 |
2021/06/22 | 854 | 855 | 853 | 854 | 2,700 |
2021/06/21 | 850 | 855 | 850 | 855 | 1,700 |
2021/06/18 | 854 | 854 | 845 | 854 | 2,500 |
2021/06/17 | 839 | 855 | 833 | 854 | 2,800 |
2021/06/16 | 833 | 833 | 833 | 833 | 500 |
2021/06/15 | 831 | 831 | 831 | 831 | 200 |
2021/06/14 | 831 | 840 | 831 | 831 | 1,600 |
2021/06/10 | 830 | 831 | 830 | 831 | 200 |
2021/06/09 | 830 | 830 | 830 | 830 | 600 |
2021/06/08 | 829 | 838 | 829 | 830 | 1,500 |
2021/06/07 | 830 | 846 | 819 | 829 | 6,600 |
2021/06/04 | 822 | 830 | 822 | 830 | 200 |
2021/06/03 | 813 | 817 | 810 | 817 | 600 |
2021/06/02 | 820 | 820 | 813 | 813 | 200 |
2021/06/01 | 812 | 816 | 808 | 812 | 2,000 |
2021/05/31 | 811 | 812 | 811 | 812 | 200 |
2021/05/28 | 815 | 815 | 810 | 810 | 1,600 |
2021/05/27 | 807 | 810 | 803 | 803 | 1,700 |
2021/05/26 | 807 | 807 | 807 | 807 | 200 |
2021/05/25 | 808 | 808 | 800 | 801 | 1,700 |
2021/05/24 | 801 | 807 | 801 | 805 | 1,300 |
2021/05/21 | 795 | 801 | 795 | 800 | 1,700 |
2021/05/20 | 788 | 788 | 788 | 788 | 500 |
2021/05/19 | 780 | 788 | 780 | 788 | 600 |
2021/05/18 | 780 | 780 | 780 | 780 | 100 |
2021/05/17 | 785 | 785 | 777 | 777 | 1,100 |
2021/05/14 | 781 | 782 | 775 | 775 | 3,400 |
2021/05/13 | 777 | 807 | 777 | 777 | 2,400 |
2021/05/12 | 793 | 793 | 775 | 780 | 5,800 |
2021/05/11 | 823 | 823 | 801 | 801 | 1,900 |
2021/05/10 | 847 | 847 | 801 | 801 | 2,000 |
2021/05/07 | 800 | 860 | 800 | 802 | 6,700 |
2021/05/06 | 785 | 799 | 776 | 776 | 3,700 |
2021/04/30 | 793 | 800 | 786 | 786 | 1,500 |
2021/04/27 | 780 | 780 | 780 | 780 | 100 |
2021/04/26 | 786 | 786 | 776 | 776 | 1,100 |
2021/04/23 | 790 | 800 | 784 | 784 | 1,700 |
2021/04/22 | 790 | 793 | 782 | 791 | 1,400 |
2021/04/21 | 790 | 794 | 785 | 785 | 1,900 |
2021/04/19 | 790 | 790 | 790 | 790 | 600 |
2021/04/16 | 803 | 803 | 790 | 790 | 1,700 |
2021/04/14 | 790 | 791 | 790 | 791 | 1,200 |
2021/04/13 | 806 | 806 | 791 | 791 | 1,400 |
2021/04/12 | 815 | 815 | 800 | 806 | 1,300 |
2021/04/09 | 800 | 800 | 800 | 800 | 100 |
2021/04/08 | 800 | 800 | 799 | 800 | 1,200 |
2021/04/07 | 781 | 796 | 781 | 796 | 1,400 |
2021/04/06 | 794 | 797 | 791 | 791 | 1,000 |
2021/04/05 | 811 | 820 | 790 | 794 | 5,000 |
2021/04/02 | 825 | 825 | 808 | 808 | 1,100 |
2021/04/01 | 792 | 825 | 792 | 825 | 700 |
2021/03/31 | 800 | 810 | 795 | 796 | 2,500 |
2021/03/30 | 801 | 815 | 790 | 804 | 4,700 |
2021/03/29 | 855 | 857 | 825 | 841 | 4,300 |
2021/03/26 | 848 | 855 | 840 | 854 | 3,900 |
2021/03/25 | 857 | 857 | 842 | 844 | 5,000 |
2021/03/24 | 855 | 855 | 852 | 855 | 3,900 |
2021/03/23 | 870 | 870 | 846 | 855 | 8,200 |
2021/03/22 | 845 | 887 | 845 | 875 | 5,800 |
2021/03/19 | 847 | 850 | 840 | 840 | 2,400 |
2021/03/18 | 855 | 855 | 850 | 850 | 400 |
2021/03/17 | 855 | 855 | 845 | 855 | 2,500 |
2021/03/16 | 854 | 854 | 840 | 840 | 200 |
2021/03/15 | 855 | 855 | 854 | 855 | 2,700 |
2021/03/12 | 840 | 855 | 836 | 855 | 3,000 |
2021/03/11 | 855 | 855 | 853 | 853 | 1,700 |
2021/03/10 | 843 | 855 | 843 | 853 | 2,000 |
2021/03/09 | 844 | 844 | 835 | 843 | 1,700 |
2021/03/08 | 833 | 844 | 830 | 844 | 3,400 |
2021/03/05 | 851 | 852 | 841 | 841 | 2,600 |
2021/03/04 | 854 | 854 | 840 | 841 | 3,800 |
2021/03/03 | 855 | 867 | 843 | 854 | 10,000 |
2021/03/02 | 835 | 855 | 835 | 855 | 3,000 |
2021/03/01 | 840 | 855 | 840 | 850 | 2,000 |
2021/02/26 | 850 | 850 | 835 | 840 | 3,600 |
2021/02/25 | 850 | 855 | 832 | 841 | 3,400 |
2021/02/24 | 828 | 828 | 827 | 828 | 900 |
2021/02/22 | 822 | 827 | 808 | 827 | 2,300 |
2021/02/19 | 821 | 830 | 821 | 822 | 1,400 |
2021/02/18 | 840 | 840 | 821 | 821 | 1,700 |
2021/02/17 | 830 | 840 | 826 | 840 | 2,600 |
2021/02/16 | 830 | 839 | 814 | 830 | 3,500 |
2021/02/15 | 808 | 829 | 808 | 829 | 5,500 |
2021/02/12 | 790 | 810 | 790 | 805 | 10,000 |
2021/02/10 | 785 | 785 | 785 | 785 | 800 |
2021/02/09 | 775 | 785 | 775 | 785 | 1,300 |
2021/02/08 | 765 | 780 | 765 | 780 | 1,200 |
2021/02/05 | 778 | 780 | 777 | 780 | 1,300 |
2021/02/04 | 763 | 779 | 763 | 779 | 2,000 |
2021/02/03 | 768 | 781 | 766 | 778 | 700 |
2021/02/02 | 777 | 777 | 777 | 777 | 200 |
2021/02/01 | 784 | 784 | 769 | 769 | 800 |
2021/01/26 | 772 | 772 | 772 | 772 | 1,000 |
2021/01/25 | 770 | 771 | 770 | 771 | 1,400 |
2021/01/22 | 770 | 770 | 770 | 770 | 200 |
2021/01/21 | 770 | 770 | 770 | 770 | 200 |
2021/01/20 | 770 | 770 | 760 | 768 | 1,200 |
2021/01/19 | 769 | 770 | 769 | 770 | 1,600 |
2021/01/18 | 764 | 767 | 757 | 763 | 1,000 |
2021/01/15 | 765 | 765 | 765 | 765 | 200 |
2021/01/14 | 765 | 765 | 765 | 765 | 500 |
2021/01/13 | 763 | 764 | 762 | 762 | 600 |
2021/01/12 | 776 | 776 | 748 | 762 | 2,400 |
2021/01/08 | 777 | 777 | 776 | 776 | 600 |
2021/01/07 | 775 | 775 | 762 | 763 | 700 |
2021/01/06 | 762 | 773 | 762 | 773 | 300 |
2021/01/05 | 772 | 772 | 772 | 772 | 200 |
2021/01/04 | 767 | 770 | 765 | 770 | 1,500 |