9051 センコン物流(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,040 | 1,049 | 1,036 | 1,049 | 1,100 | 1,049 |
| 2025-05-12 | 1,035 | 1,049 | 1,034 | 1,034 | 700 | 1,034 |
| 2025-05-09 | 1,041 | 1,041 | 1,033 | 1,033 | 400 | 1,033 |
| 2025-05-08 | 1,040 | 1,040 | 1,011 | 1,011 | 1,500 | 1,011 |
| 2025-05-07 | 1,008 | 1,024 | 1,008 | 1,024 | 700 | 1,024 |
| 2025-05-02 | 1,007 | 1,010 | 998 | 1,008 | 1,000 | 1,008 |
| 2025-05-01 | 1,007 | 1,025 | 1,006 | 1,006 | 1,700 | 1,006 |
| 2025-04-30 | 996 | 1,067 | 989 | 1,027 | 23,000 | 1,027 |
| 2025-04-28 | 996 | 1,099 | 995 | 996 | 84,600 | 996 |
| 2025-04-25 | 992 | 1,020 | 992 | 1,006 | 2,200 | 1,006 |
| 2025-04-24 | 1,017 | 1,020 | 1,016 | 1,017 | 1,200 | 1,017 |
| 2025-04-23 | 994 | 1,000 | 994 | 1,000 | 600 | 1,000 |
| 2025-04-22 | 989 | 989 | 989 | 989 | 200 | 989 |
| 2025-04-21 | 996 | 1,006 | 980 | 989 | 2,600 | 989 |
| 2025-04-18 | 1,000 | 1,047 | 983 | 1,006 | 5,300 | 1,006 |
| 2025-04-17 | 1,007 | 1,007 | 1,007 | 1,007 | 100 | 1,007 |
| 2025-04-16 | 1,001 | 1,001 | 992 | 992 | 500 | 992 |
| 2025-04-15 | 986 | 986 | 986 | 986 | 2,100 | 986 |
| 2025-04-14 | 1,034 | 1,034 | 988 | 1,000 | 1,500 | 1,000 |
| 2025-04-11 | 958 | 997 | 952 | 982 | 1,400 | 982 |
| 2025-04-10 | 1,056 | 1,056 | 1,003 | 1,003 | 1,700 | 1,003 |
| 2025-04-09 | 974 | 999 | 959 | 999 | 1,200 | 999 |
| 2025-04-08 | 923 | 1,035 | 922 | 1,004 | 7,600 | 1,004 |
| 2025-04-07 | 916 | 925 | 909 | 923 | 4,800 | 923 |
| 2025-04-04 | 950 | 960 | 933 | 958 | 7,100 | 958 |
| 2025-04-03 | 981 | 996 | 950 | 970 | 4,400 | 970 |
| 2025-04-02 | 992 | 1,001 | 990 | 1,001 | 2,200 | 1,001 |
| 2025-04-01 | 1,015 | 1,022 | 991 | 995 | 3,000 | 995 |
| 2025-03-31 | 1,050 | 1,051 | 1,000 | 1,013 | 7,500 | 1,013 |
| 2025-03-28 | 1,144 | 1,144 | 1,062 | 1,084 | 10,000 | 1,084 |
| 2025-03-27 | 1,205 | 1,264 | 1,185 | 1,196 | 6,600 | 1,196 |
| 2025-03-26 | 1,195 | 1,234 | 1,189 | 1,233 | 3,400 | 1,233 |
| 2025-03-25 | 1,175 | 1,215 | 1,175 | 1,200 | 2,900 | 1,200 |
| 2025-03-24 | 1,217 | 1,258 | 1,173 | 1,173 | 5,400 | 1,173 |
| 2025-03-21 | 1,251 | 1,251 | 1,213 | 1,230 | 7,100 | 1,230 |
| 2025-03-19 | 1,206 | 1,255 | 1,180 | 1,255 | 5,100 | 1,255 |
| 2025-03-18 | 1,175 | 1,217 | 1,175 | 1,179 | 6,800 | 1,179 |
| 2025-03-17 | 1,161 | 1,190 | 1,161 | 1,190 | 4,200 | 1,190 |
| 2025-03-14 | 1,172 | 1,185 | 1,142 | 1,180 | 3,400 | 1,180 |
| 2025-03-13 | 1,210 | 1,245 | 1,153 | 1,188 | 5,900 | 1,188 |
| 2025-03-12 | 1,149 | 1,285 | 1,148 | 1,189 | 7,700 | 1,189 |
| 2025-03-11 | 1,121 | 1,144 | 1,110 | 1,144 | 4,700 | 1,144 |
| 2025-03-10 | 1,125 | 1,142 | 1,121 | 1,121 | 5,900 | 1,121 |
| 2025-03-07 | 1,110 | 1,130 | 1,110 | 1,130 | 1,300 | 1,130 |
| 2025-03-06 | 1,133 | 1,133 | 1,044 | 1,110 | 11,200 | 1,110 |
| 2025-03-05 | 1,080 | 1,139 | 1,080 | 1,139 | 3,600 | 1,139 |
| 2025-03-04 | 1,024 | 1,076 | 1,023 | 1,065 | 5,600 | 1,065 |
| 2025-03-03 | 1,004 | 1,037 | 1,004 | 1,037 | 6,200 | 1,037 |
| 2025-02-28 | 1,023 | 1,023 | 1,019 | 1,019 | 900 | 1,019 |
| 2025-02-27 | 1,025 | 1,030 | 1,023 | 1,023 | 1,600 | 1,023 |
| 2025-02-26 | 998 | 1,024 | 998 | 1,024 | 1,800 | 1,024 |
| 2025-02-25 | 1,040 | 1,040 | 963 | 998 | 7,200 | 998 |
| 2025-02-21 | 1,040 | 1,050 | 1,031 | 1,046 | 3,000 | 1,046 |
| 2025-02-20 | 1,010 | 1,044 | 1,010 | 1,032 | 3,800 | 1,032 |
| 2025-02-19 | 1,020 | 1,032 | 1,010 | 1,010 | 3,400 | 1,010 |
| 2025-02-18 | 1,000 | 1,035 | 1,000 | 1,020 | 6,200 | 1,020 |
| 2025-02-17 | 987 | 999 | 972 | 999 | 5,000 | 999 |
| 2025-02-14 | 971 | 971 | 957 | 957 | 400 | 957 |
| 2025-02-13 | 955 | 983 | 949 | 956 | 8,800 | 956 |
| 2025-02-12 | 950 | 967 | 942 | 967 | 3,800 | 967 |
| 2025-02-10 | 938 | 942 | 930 | 942 | 300 | 942 |
| 2025-02-07 | 930 | 939 | 930 | 930 | 500 | 930 |
| 2025-02-06 | 929 | 929 | 929 | 929 | 500 | 929 |
| 2025-02-05 | 922 | 925 | 906 | 919 | 1,100 | 919 |
| 2025-02-04 | 906 | 916 | 906 | 907 | 1,100 | 907 |
| 2025-02-03 | 918 | 918 | 903 | 905 | 5,900 | 905 |
| 2025-01-31 | 928 | 930 | 926 | 926 | 1,500 | 926 |
| 2025-01-30 | 927 | 936 | 927 | 928 | 600 | 928 |
| 2025-01-29 | 935 | 935 | 927 | 927 | 1,500 | 927 |
| 2025-01-28 | 935 | 935 | 932 | 935 | 500 | 935 |
| 2025-01-27 | 929 | 930 | 925 | 926 | 1,700 | 926 |
| 2025-01-24 | 922 | 930 | 922 | 924 | 900 | 924 |
| 2025-01-23 | 927 | 929 | 918 | 921 | 4,400 | 921 |
| 2025-01-22 | 932 | 932 | 920 | 920 | 800 | 920 |
| 2025-01-21 | 930 | 932 | 918 | 929 | 500 | 929 |
| 2025-01-20 | 918 | 930 | 914 | 929 | 2,500 | 929 |
| 2025-01-17 | - | - | - | 913 | - | 913 |
| 2025-01-16 | 928 | 928 | 909 | 913 | 2,500 | 913 |
| 2025-01-15 | 929 | 929 | 913 | 913 | 800 | 913 |
| 2025-01-14 | 924 | 924 | 906 | 906 | 1,400 | 906 |
| 2025-01-10 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2025-01-09 | 915 | 915 | 891 | 893 | 1,800 | 893 |
| 2025-01-08 | 915 | 949 | 915 | 916 | 1,700 | 916 |
| 2025-01-07 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2025-01-06 | 905 | 911 | 905 | 905 | 1,100 | 905 |
分割・併合履歴 ： なし