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 |
|---|---|---|---|---|---|
| 2024/12/30 | 923 | 923 | 908 | 911 | 3,000 |
| 2024/12/27 | 895 | 895 | 878 | 878 | 2,800 |
| 2024/12/26 | 891 | 891 | 876 | 889 | 2,200 |
| 2024/12/25 | 875 | 891 | 875 | 891 | 1,600 |
| 2024/12/24 | 865 | 868 | 860 | 860 | 2,000 |
| 2024/12/20 | 883 | 883 | 864 | 870 | 5,000 |
| 2024/12/19 | 891 | 891 | 882 | 883 | 1,800 |
| 2024/12/18 | 889 | 892 | 881 | 892 | 900 |
| 2024/12/17 | 883 | 884 | 881 | 881 | 1,100 |
| 2024/12/16 | 889 | 899 | 883 | 883 | 2,800 |
| 2024/12/13 | 889 | 900 | 888 | 888 | 1,800 |
| 2024/12/12 | 885 | 894 | 885 | 887 | 800 |
| 2024/12/11 | 890 | 900 | 884 | 885 | 1,500 |
| 2024/12/09 | 885 | 885 | 883 | 883 | 400 |
| 2024/12/06 | 884 | 885 | 884 | 885 | 200 |
| 2024/12/05 | 900 | 909 | 885 | 885 | 700 |
| 2024/12/04 | 890 | 890 | 890 | 890 | 100 |
| 2024/12/03 | 898 | 913 | 872 | 885 | 2,200 |
| 2024/12/02 | 909 | 909 | 883 | 883 | 2,200 |
| 2024/11/29 | 898 | 898 | 895 | 895 | 400 |
| 2024/11/28 | 883 | 883 | 883 | 883 | 700 |
| 2024/11/26 | 885 | 898 | 883 | 898 | 3,600 |
| 2024/11/25 | 885 | 890 | 885 | 890 | 700 |
| 2024/11/22 | 900 | 900 | 900 | 900 | 1,100 |
| 2024/11/21 | 909 | 909 | 908 | 908 | 400 |
| 2024/11/20 | 903 | 903 | 900 | 900 | 1,900 |
| 2024/11/19 | 902 | 913 | 902 | 903 | 3,100 |
| 2024/11/18 | 900 | 908 | 888 | 902 | 4,700 |
| 2024/11/15 | 889 | 900 | 889 | 900 | 1,000 |
| 2024/11/14 | 908 | 908 | 885 | 889 | 3,800 |
| 2024/11/13 | 894 | 903 | 881 | 899 | 9,900 |
| 2024/11/12 | 878 | 919 | 878 | 909 | 5,700 |
| 2024/11/11 | 882 | 886 | 874 | 874 | 3,400 |
| 2024/11/06 | 885 | 885 | 868 | 870 | 1,400 |
| 2024/11/05 | 871 | 889 | 871 | 888 | 4,100 |
| 2024/11/01 | 865 | 868 | 865 | 867 | 1,000 |
| 2024/10/31 | 871 | 871 | 867 | 867 | 900 |
| 2024/10/30 | 855 | 870 | 855 | 870 | 600 |
| 2024/10/28 | 857 | 860 | 857 | 860 | 1,000 |
| 2024/10/25 | 854 | 854 | 852 | 852 | 2,700 |
| 2024/10/24 | 856 | 858 | 854 | 856 | 1,000 |
| 2024/10/23 | 856 | 856 | 856 | 856 | 100 |
| 2024/10/22 | 854 | 854 | 854 | 854 | 100 |
| 2024/10/21 | 860 | 871 | 851 | 862 | 4,000 |
| 2024/10/18 | 853 | 853 | 853 | 853 | 100 |
| 2024/10/17 | 853 | 857 | 850 | 856 | 2,100 |
| 2024/10/16 | 861 | 862 | 852 | 853 | 2,700 |
| 2024/10/15 | 869 | 875 | 860 | 861 | 2,400 |
| 2024/10/11 | 865 | 873 | 865 | 865 | 1,800 |
| 2024/10/10 | 886 | 886 | 861 | 863 | 4,400 |
| 2024/10/09 | 872 | 887 | 862 | 886 | 3,400 |
| 2024/10/08 | 876 | 886 | 862 | 863 | 3,200 |
| 2024/10/07 | 894 | 894 | 867 | 885 | 6,300 |
| 2024/10/04 | 899 | 900 | 890 | 894 | 4,700 |
| 2024/10/03 | 908 | 908 | 890 | 899 | 6,900 |
| 2024/10/02 | 981 | 981 | 892 | 915 | 27,300 |
| 2024/10/01 | 989 | 991 | 942 | 989 | 11,900 |
| 2024/09/30 | 961 | 994 | 940 | 989 | 12,100 |
| 2024/09/27 | 932 | 1,141 | 911 | 965 | 21,200 |
| 2024/09/26 | 997 | 1,010 | 987 | 999 | 7,600 |
| 2024/09/25 | 1,005 | 1,009 | 986 | 997 | 2,600 |
| 2024/09/24 | 1,000 | 1,015 | 997 | 1,014 | 6,300 |
| 2024/09/20 | 992 | 1,000 | 990 | 1,000 | 1,800 |
| 2024/09/19 | 990 | 1,000 | 986 | 990 | 4,500 |
| 2024/09/18 | 1,000 | 1,000 | 966 | 990 | 2,900 |
| 2024/09/17 | 952 | 965 | 952 | 965 | 4,000 |
| 2024/09/13 | 942 | 942 | 941 | 941 | 2,300 |
| 2024/09/12 | 943 | 943 | 931 | 942 | 1,900 |
| 2024/09/11 | 939 | 947 | 931 | 931 | 6,200 |
| 2024/09/10 | 943 | 949 | 933 | 949 | 2,600 |
| 2024/09/09 | 920 | 942 | 891 | 932 | 5,400 |
| 2024/09/06 | 950 | 965 | 894 | 905 | 2,000 |
| 2024/09/05 | 910 | 920 | 891 | 891 | 6,100 |
| 2024/09/04 | 906 | 906 | 900 | 900 | 1,300 |
| 2024/09/03 | 902 | 906 | 899 | 901 | 4,400 |
| 2024/09/02 | 890 | 902 | 880 | 902 | 7,200 |
| 2024/08/30 | 892 | 900 | 889 | 900 | 3,600 |
| 2024/08/29 | 895 | 895 | 878 | 879 | 3,000 |
| 2024/08/28 | 877 | 877 | 877 | 877 | 100 |
| 2024/08/27 | 867 | 879 | 866 | 879 | 800 |
| 2024/08/26 | 861 | 884 | 861 | 867 | 2,100 |
| 2024/08/23 | 896 | 896 | 869 | 869 | 1,400 |
| 2024/08/22 | 894 | 898 | 879 | 882 | 2,100 |
| 2024/08/21 | 881 | 899 | 873 | 881 | 2,400 |
| 2024/08/20 | 877 | 881 | 864 | 866 | 2,700 |
| 2024/08/19 | 889 | 889 | 861 | 861 | 2,400 |
| 2024/08/16 | 847 | 855 | 847 | 848 | 1,100 |
| 2024/08/14 | 847 | 870 | 832 | 832 | 4,200 |
| 2024/08/13 | 829 | 864 | 824 | 837 | 4,500 |
| 2024/08/09 | 822 | 837 | 822 | 823 | 5,100 |
| 2024/08/08 | 842 | 848 | 831 | 831 | 900 |
| 2024/08/07 | 845 | 848 | 832 | 842 | 1,100 |
| 2024/08/06 | 832 | 900 | 816 | 840 | 7,000 |
| 2024/08/05 | 861 | 865 | 820 | 830 | 5,500 |
| 2024/08/02 | 881 | 881 | 821 | 860 | 7,000 |
| 2024/08/01 | 900 | 900 | 885 | 885 | 2,300 |
| 2024/07/31 | 890 | 900 | 890 | 900 | 1,100 |
| 2024/07/30 | 889 | 897 | 883 | 883 | 400 |
| 2024/07/29 | 885 | 885 | 885 | 885 | 100 |
| 2024/07/26 | 880 | 881 | 880 | 881 | 2,100 |
| 2024/07/25 | 881 | 881 | 880 | 880 | 1,300 |
| 2024/07/22 | 897 | 900 | 882 | 886 | 1,500 |
| 2024/07/19 | 881 | 885 | 881 | 882 | 1,000 |
| 2024/07/17 | 897 | 900 | 896 | 896 | 1,700 |
| 2024/07/16 | 897 | 897 | 897 | 897 | 100 |
| 2024/07/12 | 894 | 897 | 883 | 897 | 1,200 |
| 2024/07/11 | 888 | 888 | 883 | 883 | 3,100 |
| 2024/07/10 | 896 | 896 | 885 | 895 | 1,200 |
| 2024/07/09 | 897 | 897 | 896 | 896 | 700 |
| 2024/07/08 | 893 | 897 | 881 | 884 | 4,200 |
| 2024/07/05 | 896 | 896 | 892 | 896 | 3,300 |
| 2024/07/04 | 909 | 909 | 907 | 907 | 1,100 |
| 2024/07/03 | 893 | 910 | 893 | 910 | 2,500 |
| 2024/07/02 | 899 | 905 | 896 | 899 | 3,200 |
| 2024/07/01 | 898 | 899 | 898 | 899 | 1,500 |
| 2024/06/28 | 908 | 908 | 898 | 898 | 600 |
| 2024/06/25 | 900 | 902 | 894 | 895 | 3,300 |
| 2024/06/24 | 900 | 900 | 900 | 900 | 300 |
| 2024/06/21 | 899 | 899 | 899 | 899 | 100 |
| 2024/06/20 | 900 | 900 | 900 | 900 | 2,900 |
| 2024/06/19 | 886 | 887 | 871 | 887 | 500 |
| 2024/06/18 | 883 | 887 | 883 | 886 | 1,600 |
| 2024/06/17 | 867 | 868 | 867 | 868 | 3,400 |
| 2024/06/14 | 879 | 888 | 879 | 888 | 900 |
| 2024/06/13 | 883 | 883 | 878 | 878 | 700 |
| 2024/06/12 | 880 | 880 | 880 | 880 | 300 |
| 2024/06/11 | 879 | 879 | 879 | 879 | 300 |
| 2024/06/10 | 873 | 896 | 873 | 877 | 3,600 |
| 2024/06/07 | 873 | 873 | 873 | 873 | 800 |
| 2024/06/06 | 876 | 876 | 875 | 875 | 700 |
| 2024/06/05 | 874 | 874 | 874 | 874 | 100 |
| 2024/06/04 | 876 | 880 | 872 | 873 | 2,600 |
| 2024/06/03 | 870 | 879 | 870 | 879 | 300 |
| 2024/05/31 | 880 | 880 | 880 | 880 | 1,100 |
| 2024/05/30 | 876 | 880 | 876 | 880 | 200 |
| 2024/05/29 | 893 | 893 | 866 | 866 | 300 |
| 2024/05/28 | 880 | 880 | 870 | 870 | 800 |
| 2024/05/27 | 893 | 896 | 880 | 880 | 2,700 |
| 2024/05/24 | 863 | 871 | 853 | 864 | 1,900 |
| 2024/05/23 | 871 | 871 | 850 | 850 | 2,100 |
| 2024/05/21 | 852 | 869 | 852 | 869 | 2,100 |
| 2024/05/20 | 859 | 862 | 855 | 862 | 1,300 |
| 2024/05/17 | 840 | 850 | 840 | 850 | 2,200 |
| 2024/05/16 | 817 | 849 | 816 | 835 | 3,300 |
| 2024/05/15 | 869 | 872 | 823 | 824 | 2,100 |
| 2024/05/14 | 860 | 860 | 845 | 854 | 1,400 |
| 2024/05/13 | 830 | 860 | 830 | 860 | 4,700 |
| 2024/05/10 | 823 | 823 | 814 | 814 | 400 |
| 2024/05/09 | 824 | 824 | 824 | 824 | 400 |
| 2024/05/08 | 820 | 822 | 810 | 822 | 1,200 |
| 2024/05/07 | 808 | 815 | 805 | 815 | 3,800 |
| 2024/05/02 | 805 | 808 | 805 | 808 | 1,300 |
| 2024/05/01 | 810 | 810 | 810 | 810 | 800 |
| 2024/04/30 | 805 | 810 | 805 | 810 | 1,200 |
| 2024/04/26 | 812 | 813 | 810 | 810 | 2,200 |
| 2024/04/25 | 812 | 812 | 802 | 805 | 2,900 |
| 2024/04/24 | 819 | 820 | 802 | 816 | 6,200 |
| 2024/04/23 | 820 | 820 | 819 | 819 | 1,300 |
| 2024/04/22 | 828 | 828 | 828 | 828 | 200 |
| 2024/04/19 | 825 | 825 | 810 | 825 | 3,900 |
| 2024/04/18 | 828 | 833 | 827 | 832 | 1,600 |
| 2024/04/17 | 848 | 848 | 831 | 831 | 1,900 |
| 2024/04/16 | 856 | 856 | 848 | 848 | 2,800 |
| 2024/04/15 | 866 | 875 | 857 | 862 | 1,400 |
| 2024/04/12 | 886 | 886 | 865 | 866 | 600 |
| 2024/04/11 | 868 | 883 | 868 | 871 | 5,700 |
| 2024/04/10 | 861 | 869 | 860 | 869 | 1,500 |
| 2024/04/09 | 861 | 861 | 861 | 861 | 100 |
| 2024/04/08 | 862 | 862 | 860 | 860 | 800 |
| 2024/04/05 | 866 | 872 | 860 | 860 | 2,900 |
| 2024/04/04 | 875 | 875 | 827 | 851 | 6,200 |
| 2024/04/03 | 865 | 865 | 860 | 860 | 200 |
| 2024/04/02 | 876 | 885 | 865 | 865 | 400 |
| 2024/04/01 | 853 | 887 | 832 | 885 | 3,200 |
| 2024/03/29 | 840 | 899 | 836 | 866 | 5,900 |
| 2024/03/28 | 844 | 850 | 810 | 831 | 11,100 |
| 2024/03/27 | 887 | 910 | 887 | 910 | 4,300 |
| 2024/03/26 | 888 | 900 | 888 | 888 | 4,500 |
| 2024/03/25 | 889 | 889 | 880 | 887 | 1,600 |
| 2024/03/22 | 884 | 884 | 870 | 879 | 3,000 |
| 2024/03/21 | 877 | 890 | 870 | 875 | 5,900 |
| 2024/03/19 | 875 | 885 | 869 | 879 | 3,700 |
| 2024/03/18 | 880 | 880 | 871 | 880 | 3,600 |
| 2024/03/15 | 879 | 879 | 871 | 879 | 1,100 |
| 2024/03/14 | 875 | 880 | 864 | 864 | 1,700 |
| 2024/03/12 | 871 | 871 | 860 | 860 | 900 |
| 2024/03/08 | 865 | 870 | 860 | 860 | 3,300 |
| 2024/03/07 | 864 | 864 | 864 | 864 | 400 |
| 2024/03/06 | 860 | 865 | 853 | 865 | 2,100 |
| 2024/03/05 | 860 | 861 | 860 | 860 | 400 |
| 2024/03/04 | 850 | 850 | 850 | 850 | 1,000 |
| 2024/03/01 | 860 | 860 | 860 | 860 | 1,500 |
| 2024/02/29 | 868 | 868 | 840 | 861 | 2,400 |
| 2024/02/28 | 838 | 870 | 838 | 869 | 3,400 |
| 2024/02/27 | 840 | 840 | 838 | 838 | 200 |
| 2024/02/26 | 840 | 841 | 840 | 841 | 1,000 |
| 2024/02/22 | 833 | 840 | 833 | 834 | 1,300 |
| 2024/02/21 | 839 | 839 | 831 | 831 | 1,100 |
| 2024/02/20 | 840 | 840 | 840 | 840 | 1,000 |
| 2024/02/19 | 832 | 839 | 832 | 839 | 1,300 |
| 2024/02/16 | 830 | 831 | 830 | 830 | 900 |
| 2024/02/15 | 839 | 839 | 830 | 830 | 1,600 |
| 2024/02/14 | 830 | 839 | 830 | 839 | 1,600 |
| 2024/02/13 | 835 | 837 | 830 | 830 | 3,100 |
| 2024/02/09 | 831 | 831 | 825 | 825 | 500 |
| 2024/02/08 | 830 | 830 | 830 | 830 | 500 |
| 2024/02/07 | 830 | 831 | 826 | 826 | 2,400 |
| 2024/02/06 | 828 | 828 | 827 | 827 | 600 |
| 2024/02/01 | 826 | 826 | 824 | 824 | 1,400 |
| 2024/01/31 | 825 | 825 | 825 | 825 | 100 |
| 2024/01/30 | 822 | 822 | 820 | 820 | 1,500 |
| 2024/01/29 | 835 | 835 | 835 | 835 | 1,000 |
| 2024/01/26 | 821 | 821 | 821 | 821 | 1,000 |
| 2024/01/25 | 827 | 835 | 826 | 826 | 1,700 |
| 2024/01/24 | 833 | 833 | 833 | 833 | 100 |
| 2024/01/23 | 825 | 830 | 825 | 830 | 2,200 |
| 2024/01/22 | 824 | 825 | 824 | 825 | 500 |
| 2024/01/19 | 820 | 820 | 820 | 820 | 100 |
| 2024/01/18 | 822 | 823 | 822 | 823 | 800 |
| 2024/01/17 | 819 | 821 | 815 | 821 | 2,300 |
| 2024/01/16 | 817 | 819 | 817 | 819 | 2,900 |
| 2024/01/15 | 815 | 816 | 812 | 812 | 2,300 |
| 2024/01/12 | 810 | 810 | 810 | 810 | 1,100 |
| 2024/01/10 | 817 | 817 | 810 | 810 | 700 |
| 2024/01/09 | 817 | 817 | 817 | 817 | 600 |
| 2024/01/05 | 817 | 817 | 817 | 817 | 500 |
| 2024/01/04 | 813 | 813 | 813 | 813 | 500 |