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 |
---|---|---|---|---|---|---|
2024-11-13 | 894 | 903 | 881 | 899 | 9,900 | 899 |
2024-11-12 | 878 | 919 | 878 | 909 | 5,700 | 909 |
2024-11-11 | 882 | 886 | 874 | 874 | 3,400 | 874 |
2024-11-08 | - | - | - | 870 | - | 870 |
2024-11-07 | - | - | - | 870 | - | 870 |
2024-11-06 | 885 | 885 | 868 | 870 | 1,400 | 870 |
2024-11-05 | 871 | 889 | 871 | 888 | 4,100 | 888 |
2024-11-01 | 865 | 868 | 865 | 867 | 1,000 | 867 |
2024-10-31 | 871 | 871 | 867 | 867 | 900 | 867 |
2024-10-30 | 855 | 870 | 855 | 870 | 600 | 870 |
2024-10-29 | - | - | - | 860 | - | 860 |
2024-10-28 | 857 | 860 | 857 | 860 | 1,000 | 860 |
2024-10-25 | 854 | 854 | 852 | 852 | 2,700 | 852 |
2024-10-24 | 856 | 858 | 854 | 856 | 1,000 | 856 |
2024-10-23 | 856 | 856 | 856 | 856 | 100 | 856 |
2024-10-22 | 854 | 854 | 854 | 854 | 100 | 854 |
2024-10-21 | 860 | 871 | 851 | 862 | 4,000 | 862 |
2024-10-18 | 853 | 853 | 853 | 853 | 100 | 853 |
2024-10-17 | 853 | 857 | 850 | 856 | 2,100 | 856 |
2024-10-16 | 861 | 862 | 852 | 853 | 2,700 | 853 |
2024-10-15 | 869 | 875 | 860 | 861 | 2,400 | 861 |
2024-10-11 | 865 | 873 | 865 | 865 | 1,800 | 865 |
2024-10-10 | 886 | 886 | 861 | 863 | 4,400 | 863 |
2024-10-09 | 872 | 887 | 862 | 886 | 3,400 | 886 |
2024-10-08 | 876 | 886 | 862 | 863 | 3,200 | 863 |
2024-10-07 | 894 | 894 | 867 | 885 | 6,300 | 885 |
2024-10-04 | 899 | 900 | 890 | 894 | 4,700 | 894 |
2024-10-03 | 908 | 908 | 890 | 899 | 6,900 | 899 |
2024-10-02 | 981 | 981 | 892 | 915 | 27,300 | 915 |
2024-10-01 | 989 | 991 | 942 | 989 | 11,900 | 989 |
2024-09-30 | 961 | 994 | 940 | 989 | 12,100 | 989 |
2024-09-27 | 932 | 1,141 | 911 | 965 | 21,200 | 965 |
2024-09-26 | 997 | 1,010 | 987 | 999 | 7,600 | 999 |
2024-09-25 | 1,005 | 1,009 | 986 | 997 | 2,600 | 997 |
2024-09-24 | 1,000 | 1,015 | 997 | 1,014 | 6,300 | 1,014 |
2024-09-20 | 992 | 1,000 | 990 | 1,000 | 1,800 | 1,000 |
2024-09-19 | 990 | 1,000 | 986 | 990 | 4,500 | 990 |
2024-09-18 | 1,000 | 1,000 | 966 | 990 | 2,900 | 990 |
2024-09-17 | 952 | 965 | 952 | 965 | 4,000 | 965 |
2024-09-13 | 942 | 942 | 941 | 941 | 2,300 | 941 |
2024-09-12 | 943 | 943 | 931 | 942 | 1,900 | 942 |
2024-09-11 | 939 | 947 | 931 | 931 | 6,200 | 931 |
2024-09-10 | 943 | 949 | 933 | 949 | 2,600 | 949 |
2024-09-09 | 920 | 942 | 891 | 932 | 5,400 | 932 |
2024-09-06 | 950 | 965 | 894 | 905 | 2,000 | 905 |
2024-09-05 | 910 | 920 | 891 | 891 | 6,100 | 891 |
2024-09-04 | 906 | 906 | 900 | 900 | 1,300 | 900 |
2024-09-03 | 902 | 906 | 899 | 901 | 4,400 | 901 |
2024-09-02 | 890 | 902 | 880 | 902 | 7,200 | 902 |
2024-08-30 | 892 | 900 | 889 | 900 | 3,600 | 900 |
2024-08-29 | 895 | 895 | 878 | 879 | 3,000 | 879 |
2024-08-28 | 877 | 877 | 877 | 877 | 100 | 877 |
2024-08-27 | 867 | 879 | 866 | 879 | 800 | 879 |
2024-08-26 | 861 | 884 | 861 | 867 | 2,100 | 867 |
2024-08-23 | 896 | 896 | 869 | 869 | 1,400 | 869 |
2024-08-22 | 894 | 898 | 879 | 882 | 2,100 | 882 |
2024-08-21 | 881 | 899 | 873 | 881 | 2,400 | 881 |
2024-08-20 | 877 | 881 | 864 | 866 | 2,700 | 866 |
2024-08-19 | 889 | 889 | 861 | 861 | 2,400 | 861 |
2024-08-16 | 847 | 855 | 847 | 848 | 1,100 | 848 |
2024-08-15 | - | - | - | 832 | - | 832 |
2024-08-14 | 847 | 870 | 832 | 832 | 4,200 | 832 |
2024-08-13 | 829 | 864 | 824 | 837 | 4,500 | 837 |
2024-08-09 | 822 | 837 | 822 | 823 | 5,100 | 823 |
2024-08-08 | 842 | 848 | 831 | 831 | 900 | 831 |
2024-08-07 | 845 | 848 | 832 | 842 | 1,100 | 842 |
2024-08-06 | 832 | 900 | 816 | 840 | 7,000 | 840 |
2024-08-05 | 861 | 865 | 820 | 830 | 5,500 | 830 |
2024-08-02 | 881 | 881 | 821 | 860 | 7,000 | 860 |
2024-08-01 | 900 | 900 | 885 | 885 | 2,300 | 885 |
2024-07-31 | 890 | 900 | 890 | 900 | 1,100 | 900 |
2024-07-30 | 889 | 897 | 883 | 883 | 400 | 883 |
2024-07-29 | 885 | 885 | 885 | 885 | 100 | 885 |
2024-07-26 | 880 | 881 | 880 | 881 | 2,100 | 881 |
2024-07-25 | 881 | 881 | 880 | 880 | 1,300 | 880 |
2024-07-24 | - | - | - | 886 | - | 886 |
2024-07-23 | - | - | - | 886 | - | 886 |
2024-07-22 | 897 | 900 | 882 | 886 | 1,500 | 886 |
2024-07-19 | 881 | 885 | 881 | 882 | 1,000 | 882 |
2024-07-18 | - | - | - | 896 | - | 896 |
2024-07-17 | 897 | 900 | 896 | 896 | 1,700 | 896 |
2024-07-16 | 897 | 897 | 897 | 897 | 100 | 897 |
2024-07-12 | 894 | 897 | 883 | 897 | 1,200 | 897 |
2024-07-11 | 888 | 888 | 883 | 883 | 3,100 | 883 |
2024-07-10 | 896 | 896 | 885 | 895 | 1,200 | 895 |
2024-07-09 | 897 | 897 | 896 | 896 | 700 | 896 |
2024-07-08 | 893 | 897 | 881 | 884 | 4,200 | 884 |
2024-07-05 | 896 | 896 | 892 | 896 | 3,300 | 896 |
2024-07-04 | 909 | 909 | 907 | 907 | 1,100 | 907 |
2024-07-03 | 893 | 910 | 893 | 910 | 2,500 | 910 |
2024-07-02 | 899 | 905 | 896 | 899 | 3,200 | 899 |
2024-07-01 | 898 | 899 | 898 | 899 | 1,500 | 899 |
2024-06-28 | 908 | 908 | 898 | 898 | 600 | 898 |
2024-06-27 | - | - | - | 895 | - | 895 |
2024-06-26 | - | - | - | 895 | - | 895 |
2024-06-25 | 900 | 902 | 894 | 895 | 3,300 | 895 |
2024-06-24 | 900 | 900 | 900 | 900 | 300 | 900 |
2024-06-21 | 899 | 899 | 899 | 899 | 100 | 899 |
2024-06-20 | 900 | 900 | 900 | 900 | 2,900 | 900 |
2024-06-19 | 886 | 887 | 871 | 887 | 500 | 887 |
2024-06-18 | 883 | 887 | 883 | 886 | 1,600 | 886 |
2024-06-17 | 867 | 868 | 867 | 868 | 3,400 | 868 |
2024-06-14 | 879 | 888 | 879 | 888 | 900 | 888 |
2024-06-13 | 883 | 883 | 878 | 878 | 700 | 878 |
2024-06-12 | 880 | 880 | 880 | 880 | 300 | 880 |
2024-06-11 | 879 | 879 | 879 | 879 | 300 | 879 |
2024-06-10 | 873 | 896 | 873 | 877 | 3,600 | 877 |
2024-06-07 | 873 | 873 | 873 | 873 | 800 | 873 |
2024-06-06 | 876 | 876 | 875 | 875 | 700 | 875 |
2024-06-05 | 874 | 874 | 874 | 874 | 100 | 874 |
2024-06-04 | 876 | 880 | 872 | 873 | 2,600 | 873 |
2024-06-03 | 870 | 879 | 870 | 879 | 300 | 879 |
2024-05-31 | 880 | 880 | 880 | 880 | 1,100 | 880 |
2024-05-30 | 876 | 880 | 876 | 880 | 200 | 880 |
2024-05-29 | 893 | 893 | 866 | 866 | 300 | 866 |
2024-05-28 | 880 | 880 | 870 | 870 | 800 | 870 |
2024-05-27 | 893 | 896 | 880 | 880 | 2,700 | 880 |
2024-05-24 | 863 | 871 | 853 | 864 | 1,900 | 864 |
2024-05-23 | 871 | 871 | 850 | 850 | 2,100 | 850 |
2024-05-22 | - | - | - | 869 | - | 869 |
2024-05-21 | 852 | 869 | 852 | 869 | 2,100 | 869 |
2024-05-20 | 859 | 862 | 855 | 862 | 1,300 | 862 |
2024-05-17 | 840 | 850 | 840 | 850 | 2,200 | 850 |
2024-05-16 | 817 | 849 | 816 | 835 | 3,300 | 835 |
2024-05-15 | 869 | 872 | 823 | 824 | 2,100 | 824 |
2024-05-14 | 860 | 860 | 845 | 854 | 1,400 | 854 |
2024-05-13 | 830 | 860 | 830 | 860 | 4,700 | 860 |
2024-05-10 | 823 | 823 | 814 | 814 | 400 | 814 |
2024-05-09 | 824 | 824 | 824 | 824 | 400 | 824 |
2024-05-08 | 820 | 822 | 810 | 822 | 1,200 | 822 |
2024-05-07 | 808 | 815 | 805 | 815 | 3,800 | 815 |
2024-05-02 | 805 | 808 | 805 | 808 | 1,300 | 808 |
2024-05-01 | 810 | 810 | 810 | 810 | 800 | 810 |
2024-04-30 | 805 | 810 | 805 | 810 | 1,200 | 810 |
2024-04-26 | 812 | 813 | 810 | 810 | 2,200 | 810 |
2024-04-25 | 812 | 812 | 802 | 805 | 2,900 | 805 |
2024-04-24 | 819 | 820 | 802 | 816 | 6,200 | 816 |
2024-04-23 | 820 | 820 | 819 | 819 | 1,300 | 819 |
2024-04-22 | 828 | 828 | 828 | 828 | 200 | 828 |
2024-04-19 | 825 | 825 | 810 | 825 | 3,900 | 825 |
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