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
2024-11-138949038818999,900899
2024-11-128789198789095,700909
2024-11-118828868748743,400874
2024-11-08---870-870
2024-11-07---870-870
2024-11-068858858688701,400870
2024-11-058718898718884,100888
2024-11-018658688658671,000867
2024-10-31871871867867900867
2024-10-30855870855870600870
2024-10-29---860-860
2024-10-288578608578601,000860
2024-10-258548548528522,700852
2024-10-248568588548561,000856
2024-10-23856856856856100856
2024-10-22854854854854100854
2024-10-218608718518624,000862
2024-10-18853853853853100853
2024-10-178538578508562,100856
2024-10-168618628528532,700853
2024-10-158698758608612,400861
2024-10-118658738658651,800865
2024-10-108868868618634,400863
2024-10-098728878628863,400886
2024-10-088768868628633,200863
2024-10-078948948678856,300885
2024-10-048999008908944,700894
2024-10-039089088908996,900899
2024-10-0298198189291527,300915
2024-10-0198999194298911,900989
2024-09-3096199494098912,100989
2024-09-279321,14191196521,200965
2024-09-269971,0109879997,600999
2024-09-251,0051,0099869972,600997
2024-09-241,0001,0159971,0146,3001,014
2024-09-209921,0009901,0001,8001,000
2024-09-199901,0009869904,500990
2024-09-181,0001,0009669902,900990
2024-09-179529659529654,000965
2024-09-139429429419412,300941
2024-09-129439439319421,900942
2024-09-119399479319316,200931
2024-09-109439499339492,600949
2024-09-099209428919325,400932
2024-09-069509658949052,000905
2024-09-059109208918916,100891
2024-09-049069069009001,300900
2024-09-039029068999014,400901
2024-09-028909028809027,200902
2024-08-308929008899003,600900
2024-08-298958958788793,000879
2024-08-28877877877877100877
2024-08-27867879866879800879
2024-08-268618848618672,100867
2024-08-238968968698691,400869
2024-08-228948988798822,100882
2024-08-218818998738812,400881
2024-08-208778818648662,700866
2024-08-198898898618612,400861
2024-08-168478558478481,100848
2024-08-15---832-832
2024-08-148478708328324,200832
2024-08-138298648248374,500837
2024-08-098228378228235,100823
2024-08-08842848831831900831
2024-08-078458488328421,100842
2024-08-068329008168407,000840
2024-08-058618658208305,500830
2024-08-028818818218607,000860
2024-08-019009008858852,300885
2024-07-318909008909001,100900
2024-07-30889897883883400883
2024-07-29885885885885100885
2024-07-268808818808812,100881
2024-07-258818818808801,300880
2024-07-24---886-886
2024-07-23---886-886
2024-07-228979008828861,500886
2024-07-198818858818821,000882
2024-07-18---896-896
2024-07-178979008968961,700896
2024-07-16897897897897100897
2024-07-128948978838971,200897
2024-07-118888888838833,100883
2024-07-108968968858951,200895
2024-07-09897897896896700896
2024-07-088938978818844,200884
2024-07-058968968928963,300896
2024-07-049099099079071,100907
2024-07-038939108939102,500910
2024-07-028999058968993,200899
2024-07-018988998988991,500899
2024-06-28908908898898600898
2024-06-27---895-895
2024-06-26---895-895
2024-06-259009028948953,300895
2024-06-24900900900900300900
2024-06-21899899899899100899
2024-06-209009009009002,900900
2024-06-19886887871887500887
2024-06-188838878838861,600886
2024-06-178678688678683,400868
2024-06-14879888879888900888
2024-06-13883883878878700878
2024-06-12880880880880300880
2024-06-11879879879879300879
2024-06-108738968738773,600877
2024-06-07873873873873800873
2024-06-06876876875875700875
2024-06-05874874874874100874
2024-06-048768808728732,600873
2024-06-03870879870879300879
2024-05-318808808808801,100880
2024-05-30876880876880200880
2024-05-29893893866866300866
2024-05-28880880870870800870
2024-05-278938968808802,700880
2024-05-248638718538641,900864
2024-05-238718718508502,100850
2024-05-22---869-869
2024-05-218528698528692,100869
2024-05-208598628558621,300862
2024-05-178408508408502,200850
2024-05-168178498168353,300835
2024-05-158698728238242,100824
2024-05-148608608458541,400854
2024-05-138308608308604,700860
2024-05-10823823814814400814
2024-05-09824824824824400824
2024-05-088208228108221,200822
2024-05-078088158058153,800815
2024-05-028058088058081,300808
2024-05-01810810810810800810
2024-04-308058108058101,200810
2024-04-268128138108102,200810
2024-04-258128128028052,900805
2024-04-248198208028166,200816
2024-04-238208208198191,300819
2024-04-22828828828828200828
2024-04-198258258108253,900825
2024-04-188288338278321,600832
2024-04-178488488318311,900831
2024-04-168568568488482,800848
2024-04-158668758578621,400862
2024-04-12886886865866600866
2024-04-118688838688715,700871
2024-04-108618698608691,500869
2024-04-09861861861861100861
2024-04-08862862860860800860
2024-04-058668728608602,900860
2024-04-048758758278516,200851
2024-04-03865865860860200860
2024-04-02876885865865400865
2024-04-018538878328853,200885
2024-03-298408998368665,900866
2024-03-2884485081083111,100831
2024-03-278879108879104,300910
2024-03-268889008888884,500888
2024-03-258898898808871,600887
2024-03-228848848708793,000879
2024-03-218778908708755,900875
2024-03-198758858698793,700879
2024-03-188808808718803,600880
2024-03-158798798718791,100879
2024-03-148758808648641,700864
2024-03-13---860-860
2024-03-12871871860860900860
2024-03-11---860-860
2024-03-088658708608603,300860
2024-03-07864864864864400864
2024-03-068608658538652,100865
2024-03-05860861860860400860
2024-03-048508508508501,000850
2024-03-018608608608601,500860
2024-02-298688688408612,400861
2024-02-288388708388693,400869
2024-02-27840840838838200838
2024-02-268408418408411,000841
2024-02-228338408338341,300834
2024-02-218398398318311,100831
2024-02-208408408408401,000840
2024-02-198328398328391,300839
2024-02-16830831830830900830
2024-02-158398398308301,600830
2024-02-148308398308391,600839
2024-02-138358378308303,100830
2024-02-09831831825825500825
2024-02-08830830830830500830
2024-02-078308318268262,400826
2024-02-06828828827827600827
2024-02-05---824-824
2024-02-02---824-824
2024-02-018268268248241,400824
2024-01-31825825825825100825
2024-01-308228228208201,500820
2024-01-298358358358351,000835
2024-01-268218218218211,000821
2024-01-258278358268261,700826
2024-01-24833833833833100833
2024-01-238258308258302,200830
2024-01-22824825824825500825
2024-01-19820820820820100820
2024-01-18822823822823800823
2024-01-178198218158212,300821
2024-01-168178198178192,900819
2024-01-158158168128122,300812
2024-01-128108108108101,100810
2024-01-11---810-810
2024-01-10817817810810700810
2024-01-09817817817817600817
2024-01-05817817817817500817
2024-01-04813813813813500813

分割・併合履歴 : なし