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 |
---|---|---|---|---|---|
2022/12/30 | 798 | 798 | 798 | 798 | 500 |
2022/12/29 | 797 | 797 | 797 | 797 | 500 |
2022/12/28 | 789 | 789 | 782 | 782 | 800 |
2022/12/27 | 775 | 794 | 775 | 794 | 1,700 |
2022/12/26 | 775 | 775 | 775 | 775 | 800 |
2022/12/23 | 765 | 765 | 764 | 764 | 400 |
2022/12/22 | 770 | 770 | 764 | 764 | 1,500 |
2022/12/21 | 771 | 772 | 769 | 769 | 1,800 |
2022/12/15 | 777 | 777 | 774 | 774 | 1,300 |
2022/12/14 | 772 | 777 | 772 | 777 | 1,100 |
2022/12/13 | 782 | 783 | 782 | 782 | 1,200 |
2022/12/12 | 799 | 799 | 782 | 782 | 1,900 |
2022/12/09 | 799 | 799 | 799 | 799 | 100 |
2022/12/08 | 796 | 796 | 771 | 771 | 1,400 |
2022/12/07 | 770 | 770 | 770 | 770 | 1,000 |
2022/12/05 | 776 | 789 | 765 | 769 | 1,800 |
2022/12/02 | 766 | 766 | 766 | 766 | 600 |
2022/12/01 | 770 | 770 | 766 | 766 | 1,100 |
2022/11/30 | 772 | 772 | 772 | 772 | 100 |
2022/11/29 | 780 | 780 | 771 | 771 | 1,000 |
2022/11/28 | 780 | 780 | 770 | 772 | 1,100 |
2022/11/25 | 777 | 777 | 767 | 767 | 1,500 |
2022/11/24 | 780 | 780 | 768 | 768 | 600 |
2022/11/22 | 776 | 777 | 764 | 766 | 1,400 |
2022/11/21 | 775 | 777 | 775 | 777 | 500 |
2022/11/18 | 765 | 765 | 761 | 761 | 600 |
2022/11/17 | 768 | 768 | 765 | 766 | 900 |
2022/11/16 | 798 | 798 | 760 | 768 | 3,400 |
2022/11/15 | 793 | 793 | 774 | 775 | 1,100 |
2022/11/14 | 775 | 797 | 775 | 793 | 400 |
2022/11/11 | 770 | 770 | 770 | 770 | 100 |
2022/11/09 | 768 | 768 | 768 | 768 | 100 |
2022/11/08 | 765 | 765 | 764 | 764 | 200 |
2022/11/04 | 756 | 756 | 756 | 756 | 100 |
2022/11/01 | 763 | 763 | 757 | 757 | 200 |
2022/10/31 | 767 | 783 | 757 | 757 | 1,000 |
2022/10/28 | 767 | 767 | 767 | 767 | 100 |
2022/10/27 | 768 | 768 | 754 | 754 | 700 |
2022/10/26 | 753 | 753 | 753 | 753 | 100 |
2022/10/21 | 755 | 755 | 753 | 753 | 400 |
2022/10/18 | 755 | 755 | 754 | 754 | 700 |
2022/10/13 | 760 | 760 | 754 | 754 | 1,800 |
2022/10/12 | 755 | 755 | 755 | 755 | 1,500 |
2022/10/11 | 755 | 755 | 755 | 755 | 100 |
2022/10/07 | 756 | 760 | 755 | 755 | 2,000 |
2022/10/06 | 765 | 765 | 755 | 760 | 1,900 |
2022/10/05 | 761 | 761 | 757 | 757 | 400 |
2022/10/04 | 756 | 760 | 755 | 760 | 5,300 |
2022/10/03 | 770 | 791 | 764 | 766 | 1,800 |
2022/09/29 | 767 | 776 | 767 | 770 | 5,300 |
2022/09/28 | 812 | 820 | 804 | 804 | 1,400 |
2022/09/27 | 819 | 819 | 801 | 802 | 1,600 |
2022/09/26 | 810 | 818 | 805 | 805 | 1,600 |
2022/09/22 | 810 | 810 | 810 | 810 | 100 |
2022/09/21 | 805 | 805 | 804 | 804 | 600 |
2022/09/20 | 823 | 823 | 820 | 820 | 1,600 |
2022/09/16 | 829 | 829 | 823 | 823 | 800 |
2022/09/15 | 818 | 819 | 804 | 804 | 1,300 |
2022/09/14 | 815 | 818 | 815 | 818 | 1,000 |
2022/09/13 | 815 | 815 | 815 | 815 | 500 |
2022/09/12 | 815 | 815 | 815 | 815 | 1,100 |
2022/09/09 | 811 | 815 | 810 | 815 | 1,600 |
2022/09/08 | 809 | 810 | 797 | 797 | 1,500 |
2022/09/07 | 810 | 810 | 810 | 810 | 500 |
2022/09/06 | 800 | 803 | 797 | 797 | 2,600 |
2022/09/05 | 797 | 810 | 797 | 810 | 700 |
2022/08/31 | 800 | 800 | 800 | 800 | 100 |
2022/08/30 | 800 | 800 | 800 | 800 | 500 |
2022/08/29 | 800 | 800 | 796 | 796 | 1,800 |
2022/08/19 | 808 | 808 | 799 | 799 | 700 |
2022/08/18 | 808 | 808 | 798 | 808 | 1,300 |
2022/08/15 | 799 | 800 | 790 | 790 | 2,100 |
2022/08/12 | 785 | 798 | 785 | 796 | 4,700 |
2022/08/09 | 800 | 800 | 800 | 800 | 100 |
2022/08/03 | 799 | 799 | 799 | 799 | 500 |
2022/08/02 | 815 | 815 | 799 | 807 | 2,300 |
2022/08/01 | 803 | 803 | 803 | 803 | 100 |
2022/07/29 | 813 | 813 | 813 | 813 | 100 |
2022/07/28 | 805 | 813 | 805 | 813 | 500 |
2022/07/20 | 811 | 842 | 811 | 820 | 2,200 |
2022/07/19 | 800 | 800 | 800 | 800 | 200 |
2022/07/15 | 800 | 800 | 800 | 800 | 600 |
2022/07/14 | 799 | 799 | 799 | 799 | 500 |
2022/07/13 | 808 | 808 | 800 | 800 | 900 |
2022/07/12 | 805 | 805 | 800 | 800 | 2,400 |
2022/07/11 | 802 | 802 | 800 | 800 | 1,200 |
2022/07/07 | 800 | 800 | 800 | 800 | 500 |
2022/07/06 | 800 | 800 | 800 | 800 | 1,000 |
2022/07/01 | 797 | 797 | 797 | 797 | 1,000 |
2022/06/28 | 794 | 800 | 794 | 799 | 1,000 |
2022/06/24 | 785 | 799 | 785 | 795 | 1,600 |
2022/06/23 | 802 | 802 | 802 | 802 | 500 |
2022/06/21 | 799 | 799 | 790 | 790 | 1,000 |
2022/06/20 | 795 | 795 | 795 | 795 | 600 |
2022/06/17 | 798 | 798 | 790 | 795 | 1,700 |
2022/06/16 | 793 | 798 | 793 | 798 | 1,500 |
2022/06/15 | 790 | 793 | 789 | 793 | 1,300 |
2022/06/14 | 781 | 781 | 781 | 781 | 500 |
2022/06/13 | 788 | 788 | 788 | 788 | 2,100 |
2022/06/09 | 796 | 796 | 790 | 790 | 400 |
2022/06/08 | 789 | 789 | 789 | 789 | 1,000 |
2022/06/07 | 780 | 780 | 780 | 780 | 100 |
2022/06/06 | 783 | 783 | 778 | 778 | 900 |
2022/06/02 | 790 | 790 | 783 | 783 | 1,000 |
2022/06/01 | 791 | 791 | 784 | 790 | 1,400 |
2022/05/31 | 790 | 791 | 790 | 791 | 600 |
2022/05/30 | 790 | 790 | 790 | 790 | 300 |
2022/05/27 | 798 | 798 | 785 | 790 | 1,600 |
2022/05/25 | 782 | 782 | 782 | 782 | 100 |
2022/05/24 | 795 | 795 | 776 | 780 | 1,200 |
2022/05/23 | 795 | 795 | 795 | 795 | 1,000 |
2022/05/20 | 793 | 793 | 793 | 793 | 100 |
2022/05/19 | 808 | 808 | 793 | 793 | 500 |
2022/05/18 | 805 | 809 | 804 | 809 | 600 |
2022/05/17 | 808 | 808 | 806 | 806 | 400 |
2022/05/16 | 816 | 816 | 808 | 808 | 1,200 |
2022/05/13 | 790 | 790 | 785 | 785 | 1,100 |
2022/05/12 | 809 | 809 | 790 | 790 | 600 |
2022/05/11 | 825 | 825 | 810 | 810 | 600 |
2022/05/10 | 780 | 780 | 780 | 780 | 1,000 |
2022/05/09 | 785 | 785 | 780 | 780 | 1,200 |
2022/05/06 | 786 | 786 | 778 | 778 | 1,400 |
2022/04/28 | 794 | 794 | 794 | 794 | 100 |
2022/04/26 | 794 | 794 | 788 | 788 | 700 |
2022/04/25 | 789 | 789 | 789 | 789 | 800 |
2022/04/21 | 786 | 798 | 786 | 798 | 2,200 |
2022/04/20 | 800 | 800 | 800 | 800 | 200 |
2022/04/18 | 805 | 805 | 805 | 805 | 100 |
2022/04/15 | 800 | 800 | 800 | 800 | 300 |
2022/04/11 | 805 | 805 | 805 | 805 | 500 |
2022/04/08 | 805 | 805 | 805 | 805 | 100 |
2022/04/07 | 800 | 800 | 800 | 800 | 600 |
2022/04/05 | 788 | 792 | 788 | 792 | 300 |
2022/04/04 | 781 | 781 | 781 | 781 | 500 |
2022/04/01 | 774 | 780 | 774 | 780 | 1,200 |
2022/03/31 | 783 | 783 | 783 | 783 | 100 |
2022/03/30 | 782 | 785 | 782 | 783 | 1,300 |
2022/03/29 | 806 | 806 | 791 | 791 | 2,400 |
2022/03/28 | 806 | 812 | 805 | 812 | 2,500 |
2022/03/25 | 810 | 810 | 803 | 809 | 3,700 |
2022/03/24 | 803 | 808 | 803 | 808 | 1,400 |
2022/03/23 | 799 | 805 | 799 | 805 | 2,000 |
2022/03/22 | 803 | 809 | 801 | 807 | 1,300 |
2022/03/18 | 794 | 805 | 794 | 805 | 700 |
2022/03/17 | 806 | 806 | 794 | 804 | 500 |
2022/03/16 | 806 | 806 | 806 | 806 | 1,100 |
2022/03/15 | 809 | 809 | 808 | 808 | 900 |
2022/03/14 | 809 | 810 | 809 | 810 | 1,400 |
2022/03/11 | 809 | 809 | 809 | 809 | 1,200 |
2022/03/10 | 810 | 810 | 809 | 809 | 1,600 |
2022/03/09 | 810 | 810 | 810 | 810 | 1,000 |
2022/03/08 | 807 | 807 | 807 | 807 | 1,000 |
2022/03/07 | 808 | 816 | 808 | 814 | 2,600 |
2022/03/04 | 814 | 814 | 800 | 808 | 2,900 |
2022/03/03 | 804 | 816 | 804 | 816 | 1,900 |
2022/03/02 | 797 | 805 | 797 | 804 | 1,700 |
2022/03/01 | 800 | 800 | 795 | 797 | 900 |
2022/02/28 | 795 | 802 | 795 | 800 | 1,600 |
2022/02/25 | 800 | 800 | 791 | 800 | 1,900 |
2022/02/24 | 794 | 801 | 794 | 801 | 700 |
2022/02/22 | 810 | 810 | 792 | 792 | 1,100 |
2022/02/21 | 808 | 810 | 808 | 810 | 600 |
2022/02/18 | 811 | 817 | 808 | 809 | 1,700 |
2022/02/17 | 800 | 818 | 800 | 811 | 2,000 |
2022/02/16 | 812 | 812 | 800 | 800 | 900 |
2022/02/15 | 815 | 815 | 810 | 810 | 700 |
2022/02/14 | 801 | 805 | 800 | 801 | 2,000 |
2022/02/10 | 803 | 803 | 792 | 801 | 1,200 |
2022/02/09 | 798 | 800 | 798 | 800 | 1,200 |
2022/02/07 | 785 | 794 | 785 | 794 | 1,200 |
2022/02/04 | 782 | 783 | 782 | 783 | 1,200 |
2022/02/02 | 800 | 800 | 796 | 799 | 1,500 |
2022/01/31 | 780 | 780 | 771 | 771 | 1,500 |
2022/01/28 | 783 | 783 | 783 | 783 | 200 |
2022/01/27 | 784 | 784 | 783 | 783 | 1,200 |
2022/01/25 | 796 | 797 | 796 | 797 | 500 |
2022/01/24 | 796 | 796 | 795 | 795 | 1,200 |
2022/01/21 | 804 | 804 | 796 | 796 | 1,500 |
2022/01/20 | 805 | 805 | 805 | 805 | 1,100 |
2022/01/19 | 809 | 809 | 798 | 798 | 700 |
2022/01/18 | 808 | 808 | 807 | 807 | 1,100 |
2022/01/14 | 801 | 807 | 801 | 807 | 200 |
2022/01/13 | 809 | 809 | 804 | 804 | 1,300 |
2022/01/12 | 803 | 808 | 803 | 808 | 400 |
2022/01/11 | 808 | 808 | 800 | 800 | 700 |
2022/01/07 | 790 | 802 | 790 | 800 | 2,600 |
2022/01/06 | 799 | 800 | 790 | 790 | 2,000 |
2022/01/05 | 794 | 799 | 794 | 799 | 800 |
2022/01/04 | 790 | 794 | 790 | 791 | 800 |