9051 センコン物流(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-017707707667661,100766
2022-11-30772772772772100772
2022-11-297807807717711,000771
2022-11-287807807707721,100772
2022-11-257777777677671,500767
2022-11-24780780768768600768
2022-11-227767777647661,400766
2022-11-21775777775777500777
2022-11-18765765761761600761
2022-11-17768768765766900766
2022-11-167987987607683,400768
2022-11-157937937747751,100775
2022-11-14775797775793400793
2022-11-11770770770770100770
2022-11-10---768-768
2022-11-09768768768768100768
2022-11-08765765764764200764
2022-11-07---756-756
2022-11-04756756756756100756
2022-11-02---757-757
2022-11-01763763757757200757
2022-10-317677837577571,000757
2022-10-28767767767767100767
2022-10-27768768754754700754
2022-10-26753753753753100753
2022-10-25---753-753
2022-10-24---753-753
2022-10-21755755753753400753
2022-10-20---754-754
2022-10-19---754-754
2022-10-18755755754754700754
2022-10-17---754-754
2022-10-14---754-754
2022-10-137607607547541,800754
2022-10-127557557557551,500755
2022-10-11755755755755100755
2022-10-077567607557552,000755
2022-10-067657657557601,900760
2022-10-05761761757757400757
2022-10-047567607557605,300760
2022-10-037707917647661,800766
2022-09-30---770-770
2022-09-297677767677705,300770
2022-09-288128208048041,400804
2022-09-278198198018021,600802
2022-09-268108188058051,600805
2022-09-22810810810810100810
2022-09-21805805804804600804
2022-09-208238238208201,600820
2022-09-16829829823823800823
2022-09-158188198048041,300804
2022-09-148158188158181,000818
2022-09-13815815815815500815
2022-09-128158158158151,100815
2022-09-098118158108151,600815
2022-09-088098107977971,500797
2022-09-07810810810810500810
2022-09-068008037977972,600797
2022-09-05797810797810700810
2022-09-02---800-800
2022-09-01---800-800
2022-08-31800800800800100800
2022-08-30800800800800500800
2022-08-298008007967961,800796
2022-08-26---799-799
2022-08-25---799-799
2022-08-24---799-799
2022-08-23---799-799
2022-08-22---799-799
2022-08-19808808799799700799
2022-08-188088087988081,300808
2022-08-17---790-790
2022-08-16---790-790
2022-08-157998007907902,100790
2022-08-127857987857964,700796
2022-08-10---800-800
2022-08-09800800800800100800
2022-08-08---799-799
2022-08-05---799-799
2022-08-04---799-799
2022-08-03799799799799500799
2022-08-028158157998072,300807
2022-08-01803803803803100803
2022-07-29813813813813100813
2022-07-28805813805813500813
2022-07-27---820-820
2022-07-26---820-820
2022-07-25---820-820
2022-07-22---820-820
2022-07-21---820-820
2022-07-208118428118202,200820
2022-07-19800800800800200800
2022-07-15800800800800600800
2022-07-14799799799799500799
2022-07-13808808800800900800
2022-07-128058058008002,400800
2022-07-118028028008001,200800
2022-07-08---800-800
2022-07-07800800800800500800
2022-07-068008008008001,000800
2022-07-05---797-797
2022-07-04---797-797
2022-07-017977977977971,000797
2022-06-30---799-799
2022-06-29---799-799
2022-06-287948007947991,000799
2022-06-27---795-795
2022-06-247857997857951,600795
2022-06-23802802802802500802
2022-06-22---790-790
2022-06-217997997907901,000790
2022-06-20795795795795600795
2022-06-177987987907951,700795
2022-06-167937987937981,500798
2022-06-157907937897931,300793
2022-06-14781781781781500781
2022-06-137887887887882,100788
2022-06-10---790-790
2022-06-09796796790790400790
2022-06-087897897897891,000789
2022-06-07780780780780100780
2022-06-06783783778778900778
2022-06-03---783-783
2022-06-027907907837831,000783
2022-06-017917917847901,400790
2022-05-31790791790791600791
2022-05-30790790790790300790
2022-05-277987987857901,600790
2022-05-26---782-782
2022-05-25782782782782100782
2022-05-247957957767801,200780
2022-05-237957957957951,000795
2022-05-20793793793793100793
2022-05-19808808793793500793
2022-05-18805809804809600809
2022-05-17808808806806400806
2022-05-168168168088081,200808
2022-05-137907907857851,100785
2022-05-12809809790790600790
2022-05-11825825810810600810
2022-05-107807807807801,000780
2022-05-097857857807801,200780
2022-05-067867867787781,400778
2022-05-02---794-794
2022-04-28794794794794100794
2022-04-27---788-788
2022-04-26794794788788700788
2022-04-25789789789789800789
2022-04-22---798-798
2022-04-217867987867982,200798
2022-04-20800800800800200800
2022-04-19---805-805
2022-04-18805805805805100805
2022-04-15800800800800300800
2022-04-14---805-805
2022-04-13---805-805
2022-04-12---805-805
2022-04-11805805805805500805
2022-04-08805805805805100805
2022-04-07800800800800600800
2022-04-06---792-792
2022-04-05788792788792300792
2022-04-04781781781781500781
2022-04-017747807747801,200780
2022-03-31783783783783100783
2022-03-307827857827831,300783
2022-03-298068067917912,400791
2022-03-288068128058122,500812
2022-03-258108108038093,700809
2022-03-248038088038081,400808
2022-03-237998057998052,000805
2022-03-228038098018071,300807
2022-03-18794805794805700805
2022-03-17806806794804500804
2022-03-168068068068061,100806
2022-03-15809809808808900808
2022-03-148098108098101,400810
2022-03-118098098098091,200809
2022-03-108108108098091,600809
2022-03-098108108108101,000810
2022-03-088078078078071,000807
2022-03-078088168088142,600814
2022-03-048148148008082,900808
2022-03-038048168048161,900816
2022-03-027978057978041,700804
2022-03-01800800795797900797
2022-02-287958027958001,600800
2022-02-258008007918001,900800
2022-02-24794801794801700801
2022-02-228108107927921,100792
2022-02-21808810808810600810
2022-02-188118178088091,700809
2022-02-178008188008112,000811
2022-02-16812812800800900800
2022-02-15815815810810700810
2022-02-148018058008012,000801
2022-02-108038037928011,200801
2022-02-097988007988001,200800
2022-02-08---794-794
2022-02-077857947857941,200794
2022-02-047827837827831,200783
2022-02-03---799-799
2022-02-028008007967991,500799
2022-02-01---771-771
2022-01-317807807717711,500771
2022-01-28783783783783200783
2022-01-277847847837831,200783
2022-01-26---797-797
2022-01-25796797796797500797
2022-01-247967967957951,200795
2022-01-218048047967961,500796
2022-01-208058058058051,100805
2022-01-19809809798798700798
2022-01-188088088078071,100807
2022-01-17---807-807
2022-01-14801807801807200807
2022-01-138098098048041,300804
2022-01-12803808803808400808
2022-01-11808808800800700800
2022-01-077908027908002,600800
2022-01-067998007907902,000790
2022-01-05794799794799800799
2022-01-04790794790791800791

分割・併合履歴 : なし