9051 センコン物流(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 828 | 833 | 827 | 832 | 1,600 | 832 |
| 2024-04-17 | 848 | 848 | 831 | 831 | 1,900 | 831 |
| 2024-04-16 | 856 | 856 | 848 | 848 | 2,800 | 848 |
| 2024-04-15 | 866 | 875 | 857 | 862 | 1,400 | 862 |
| 2024-04-12 | 886 | 886 | 865 | 866 | 600 | 866 |
| 2024-04-11 | 868 | 883 | 868 | 871 | 5,700 | 871 |
| 2024-04-10 | 861 | 869 | 860 | 869 | 1,500 | 869 |
| 2024-04-09 | 861 | 861 | 861 | 861 | 100 | 861 |
| 2024-04-08 | 862 | 862 | 860 | 860 | 800 | 860 |
| 2024-04-05 | 866 | 872 | 860 | 860 | 2,900 | 860 |
| 2024-04-04 | 875 | 875 | 827 | 851 | 6,200 | 851 |
| 2024-04-03 | 865 | 865 | 860 | 860 | 200 | 860 |
| 2024-04-02 | 876 | 885 | 865 | 865 | 400 | 865 |
| 2024-04-01 | 853 | 887 | 832 | 885 | 3,200 | 885 |
| 2024-03-29 | 840 | 899 | 836 | 866 | 5,900 | 866 |
| 2024-03-28 | 844 | 850 | 810 | 831 | 11,100 | 831 |
| 2024-03-27 | 887 | 910 | 887 | 910 | 4,300 | 910 |
| 2024-03-26 | 888 | 900 | 888 | 888 | 4,500 | 888 |
| 2024-03-25 | 889 | 889 | 880 | 887 | 1,600 | 887 |
| 2024-03-22 | 884 | 884 | 870 | 879 | 3,000 | 879 |
| 2024-03-21 | 877 | 890 | 870 | 875 | 5,900 | 875 |
| 2024-03-19 | 875 | 885 | 869 | 879 | 3,700 | 879 |
| 2024-03-18 | 880 | 880 | 871 | 880 | 3,600 | 880 |
| 2024-03-15 | 879 | 879 | 871 | 879 | 1,100 | 879 |
| 2024-03-14 | 875 | 880 | 864 | 864 | 1,700 | 864 |
| 2024-03-13 | - | - | - | 860 | - | 860 |
| 2024-03-12 | 871 | 871 | 860 | 860 | 900 | 860 |
| 2024-03-11 | - | - | - | 860 | - | 860 |
| 2024-03-08 | 865 | 870 | 860 | 860 | 3,300 | 860 |
| 2024-03-07 | 864 | 864 | 864 | 864 | 400 | 864 |
| 2024-03-06 | 860 | 865 | 853 | 865 | 2,100 | 865 |
| 2024-03-05 | 860 | 861 | 860 | 860 | 400 | 860 |
| 2024-03-04 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2024-03-01 | 860 | 860 | 860 | 860 | 1,500 | 860 |
| 2024-02-29 | 868 | 868 | 840 | 861 | 2,400 | 861 |
| 2024-02-28 | 838 | 870 | 838 | 869 | 3,400 | 869 |
| 2024-02-27 | 840 | 840 | 838 | 838 | 200 | 838 |
| 2024-02-26 | 840 | 841 | 840 | 841 | 1,000 | 841 |
| 2024-02-22 | 833 | 840 | 833 | 834 | 1,300 | 834 |
| 2024-02-21 | 839 | 839 | 831 | 831 | 1,100 | 831 |
| 2024-02-20 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2024-02-19 | 832 | 839 | 832 | 839 | 1,300 | 839 |
| 2024-02-16 | 830 | 831 | 830 | 830 | 900 | 830 |
| 2024-02-15 | 839 | 839 | 830 | 830 | 1,600 | 830 |
| 2024-02-14 | 830 | 839 | 830 | 839 | 1,600 | 839 |
| 2024-02-13 | 835 | 837 | 830 | 830 | 3,100 | 830 |
| 2024-02-09 | 831 | 831 | 825 | 825 | 500 | 825 |
| 2024-02-08 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2024-02-07 | 830 | 831 | 826 | 826 | 2,400 | 826 |
| 2024-02-06 | 828 | 828 | 827 | 827 | 600 | 827 |
| 2024-02-05 | - | - | - | 824 | - | 824 |
| 2024-02-02 | - | - | - | 824 | - | 824 |
| 2024-02-01 | 826 | 826 | 824 | 824 | 1,400 | 824 |
| 2024-01-31 | 825 | 825 | 825 | 825 | 100 | 825 |
| 2024-01-30 | 822 | 822 | 820 | 820 | 1,500 | 820 |
| 2024-01-29 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2024-01-26 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2024-01-25 | 827 | 835 | 826 | 826 | 1,700 | 826 |
| 2024-01-24 | 833 | 833 | 833 | 833 | 100 | 833 |
| 2024-01-23 | 825 | 830 | 825 | 830 | 2,200 | 830 |
| 2024-01-22 | 824 | 825 | 824 | 825 | 500 | 825 |
| 2024-01-19 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2024-01-18 | 822 | 823 | 822 | 823 | 800 | 823 |
| 2024-01-17 | 819 | 821 | 815 | 821 | 2,300 | 821 |
| 2024-01-16 | 817 | 819 | 817 | 819 | 2,900 | 819 |
| 2024-01-15 | 815 | 816 | 812 | 812 | 2,300 | 812 |
| 2024-01-12 | 810 | 810 | 810 | 810 | 1,100 | 810 |
| 2024-01-11 | - | - | - | 810 | - | 810 |
| 2024-01-10 | 817 | 817 | 810 | 810 | 700 | 810 |
| 2024-01-09 | 817 | 817 | 817 | 817 | 600 | 817 |
| 2024-01-05 | 817 | 817 | 817 | 817 | 500 | 817 |
| 2024-01-04 | 813 | 813 | 813 | 813 | 500 | 813 |
分割・併合履歴 ： なし
