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
2026/06/16 1,305 1,350 1,253 1,306 1,800
2026/06/15 1,350 1,350 1,305 1,335 1,500
2026/06/12 1,260 1,260 1,260 1,260 200
2026/06/11 1,255 1,255 1,255 1,255 200
2026/06/10 1,260 1,285 1,255 1,255 300
2026/06/09 1,261 1,261 1,260 1,260 400
2026/06/08 1,290 1,290 1,290 1,290 500
2026/06/05 1,288 1,288 1,281 1,281 400
2026/06/04 1,268 1,287 1,268 1,287 500
2026/06/03 1,290 1,290 1,280 1,288 1,400
2026/06/02 1,289 1,289 1,280 1,280 700
2026/06/01 1,319 1,319 1,290 1,290 1,200
2026/05/29 1,326 1,326 1,301 1,313 1,500
2026/05/28 1,310 1,312 1,296 1,296 1,900
2026/05/25 1,330 1,330 1,319 1,320 1,000
2026/05/21 1,329 1,329 1,300 1,328 1,500
2026/05/20 1,338 1,368 1,337 1,337 800
2026/05/15 1,330 1,351 1,330 1,351 500
2026/05/14 1,334 1,335 1,330 1,330 1,000
2026/05/13 1,373 1,373 1,330 1,355 2,300
2026/05/12 1,331 1,385 1,308 1,373 1,600
2026/05/11 1,380 1,380 1,350 1,351 600
2026/05/08 1,285 1,350 1,285 1,350 2,600
2026/05/07 1,278 1,313 1,278 1,297 1,500
2026/05/01 1,320 1,320 1,265 1,278 1,800
2026/04/27 1,288 1,288 1,260 1,260 600
2026/04/22 1,277 1,288 1,260 1,288 1,100
2026/04/21 1,260 1,260 1,260 1,260 800
2026/04/20 1,246 1,246 1,245 1,245 600
2026/04/17 1,245 1,246 1,245 1,246 200
2026/04/16 1,249 1,252 1,245 1,245 2,900
2026/04/15 1,250 1,260 1,245 1,245 2,100
2026/04/13 1,250 1,280 1,250 1,280 600
2026/04/08 1,248 1,248 1,248 1,248 500
2026/04/06 1,278 1,278 1,248 1,248 1,000
2026/04/03 1,260 1,260 1,260 1,260 100
2026/04/02 1,233 1,256 1,230 1,230 3,200
2026/04/01 1,200 1,233 1,200 1,219 2,500
2026/03/31 1,163 1,197 1,163 1,179 3,400
2026/03/30 1,200 1,250 1,155 1,173 7,200
2026/03/27 1,287 1,347 1,286 1,286 3,600
2026/03/26 1,280 1,294 1,280 1,287 3,500
2026/03/25 1,305 1,305 1,259 1,280 2,400
2026/03/24 1,331 1,340 1,305 1,305 3,200
2026/03/23 1,392 1,392 1,331 1,331 1,900
2026/03/19 1,364 1,394 1,364 1,366 1,700
2026/03/18 1,360 1,392 1,360 1,379 1,300
2026/03/17 1,412 1,431 1,341 1,362 4,100
2026/03/16 1,412 1,442 1,400 1,432 2,700
2026/03/13 1,419 1,449 1,414 1,439 2,200
2026/03/12 1,480 1,484 1,411 1,444 3,800
2026/03/11 1,430 1,489 1,430 1,480 1,200
2026/03/10 1,472 1,472 1,400 1,400 6,800
2026/03/09 1,478 1,478 1,430 1,450 4,300
2026/03/06 1,474 1,483 1,474 1,483 800
2026/03/05 1,489 1,492 1,470 1,473 4,000
2026/03/04 1,470 1,489 1,470 1,489 900
2026/03/03 1,491 1,492 1,469 1,470 2,000
2026/03/02 1,480 1,480 1,478 1,478 700
2026/02/27 1,467 1,491 1,467 1,467 2,000
2026/02/26 1,468 1,515 1,460 1,497 4,500
2026/02/25 1,471 1,488 1,467 1,484 1,400
2026/02/24 1,469 1,469 1,467 1,467 500
2026/02/18 1,498 1,499 1,485 1,499 900
2026/02/17 1,500 1,500 1,500 1,500 500
2026/02/13 1,460 1,512 1,460 1,512 1,500
2026/02/12 1,468 1,489 1,459 1,488 1,000
2026/02/10 1,470 1,470 1,463 1,463 900
2026/02/05 1,465 1,465 1,465 1,465 100
2026/02/04 1,480 1,480 1,475 1,475 1,100
2026/02/02 1,462 1,462 1,462 1,462 1,300
2026/01/30 1,500 1,508 1,462 1,462 1,900
2026/01/29 1,490 1,490 1,489 1,489 600
2026/01/23 1,492 1,492 1,492 1,492 500
2026/01/22 1,489 1,489 1,489 1,489 100
2026/01/21 1,485 1,490 1,485 1,490 400
2026/01/20 1,490 1,514 1,485 1,485 1,800
2026/01/19 1,500 1,500 1,497 1,497 300
2026/01/16 1,490 1,490 1,468 1,479 1,200
2026/01/15 1,490 1,490 1,456 1,489 1,600
2026/01/14 1,501 1,501 1,490 1,492 2,900
2026/01/13 1,490 1,503 1,490 1,500 1,600
2026/01/09 1,496 1,496 1,479 1,479 1,100
2026/01/08 1,479 1,479 1,479 1,479 100
2026/01/07 1,478 1,478 1,478 1,478 200
2026/01/06 1,470 1,485 1,470 1,481 700
2026/01/05 1,485 1,485 1,485 1,485 100

このページの先頭へ