KabuInsight

センコン物流

9051
スタンダード/陸運業/SENKON LOGISTICS CO.,LTD
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,419.01,449.01,414.01,439.0-5.0-0.35%2,200
2026-03-121,480.01,484.01,411.01,444.0-36.0-2.43%3,800
2026-03-111,430.01,489.01,430.01,480.0+80.0+5.71%1,200
2026-03-101,472.01,472.01,400.01,400.0-50.0-3.45%6,800
2026-03-091,478.01,478.01,430.01,450.0-33.0-2.23%4,300
2026-03-061,474.01,483.01,474.01,483.0+10.0+0.68%800
2026-03-051,489.01,492.01,470.01,473.0-16.0-1.07%4,000
2026-03-041,470.01,489.01,470.01,489.0+19.0+1.29%900
2026-03-031,491.01,492.01,469.01,470.0-8.0-0.54%2,000
2026-03-021,480.01,480.01,478.01,478.0+11.0+0.75%700
2026-02-271,467.01,491.01,467.01,467.0-30.0-2.00%2,000
2026-02-261,468.01,515.01,460.01,497.0+13.0+0.88%4,500
2026-02-251,471.01,488.01,467.01,484.0+17.0+1.16%1,400
2026-02-241,469.01,469.01,467.01,467.0-32.0-2.13%500
2026-02-201,499.01,499.01,499.01,499.00.00.00%—
2026-02-191,499.01,499.01,499.01,499.00.00.00%—
2026-02-181,498.01,499.01,485.01,499.0-1.0-0.07%900
2026-02-171,500.01,500.01,500.01,500.0-12.0-0.79%500
2026-02-161,512.01,512.01,512.01,512.00.00.00%—
2026-02-131,460.01,512.01,460.01,512.0+24.0+1.61%1,500
2026-02-121,468.01,489.01,459.01,488.0+25.0+1.71%1,000
2026-02-101,470.01,470.01,463.01,463.0-2.0-0.14%900
2026-02-091,465.01,465.01,465.01,465.00.00.00%—
2026-02-061,465.01,465.01,465.01,465.00.00.00%—
2026-02-051,465.01,465.01,465.01,465.0-10.0-0.68%100
2026-02-041,480.01,480.01,475.01,475.0+13.0+0.89%1,100
2026-02-031,462.01,462.01,462.01,462.00.00.00%—
2026-02-021,462.01,462.01,462.01,462.00.00.00%1,300
2026-01-301,500.01,508.01,462.01,462.0-27.0-1.81%1,900
2026-01-291,490.01,490.01,489.01,489.0-3.0-0.20%600
2026-01-281,492.01,492.01,492.01,492.00.00.00%—
2026-01-271,492.01,492.01,492.01,492.00.00.00%—
2026-01-261,492.01,492.01,492.01,492.00.00.00%—
2026-01-231,492.01,492.01,492.01,492.0+3.0+0.20%500
2026-01-221,489.01,489.01,489.01,489.0-1.0-0.07%100
2026-01-211,485.01,490.01,485.01,490.0+5.0+0.34%400
2026-01-201,490.01,514.01,485.01,485.0-12.0-0.80%1,800
2026-01-191,500.01,500.01,497.01,497.0+18.0+1.22%300
2026-01-161,490.01,490.01,468.01,479.0-10.0-0.67%1,200
2026-01-151,490.01,490.01,456.01,489.0-3.0-0.20%1,600
2026-01-141,501.01,501.01,490.01,492.0-8.0-0.53%2,900
2026-01-131,490.01,503.01,490.01,500.0+21.0+1.42%1,600
2026-01-091,496.01,496.01,479.01,479.00.00.00%1,100
2026-01-081,479.01,479.01,479.01,479.0+1.0+0.07%100
2026-01-071,478.01,478.01,478.01,478.0-3.0-0.20%200
2026-01-061,470.01,485.01,470.01,481.0-4.0-0.27%700
2026-01-051,485.01,485.01,485.01,485.0+3.0+0.20%100
2025-12-301,500.01,500.01,482.01,482.0+32.0+2.21%600
2025-12-291,450.01,450.01,450.01,450.0+9.0+0.62%1,200
2025-12-261,439.01,446.01,439.01,441.0-10.0-0.69%1,600
2025-12-251,436.01,466.01,436.01,451.0+15.0+1.04%400
2025-12-241,465.01,465.01,435.01,436.0+1.0+0.07%900
2025-12-231,473.01,473.01,435.01,435.0-31.0-2.11%700
2025-12-221,472.01,472.01,466.01,466.0-7.0-0.48%1,800
2025-12-191,473.01,473.01,473.01,473.00.00.00%200
2025-12-181,473.01,473.01,473.01,473.0-2.0-0.14%500
2025-12-171,495.01,495.01,475.01,475.0+2.0+0.14%200
2025-12-161,473.01,473.01,473.01,473.00.00.00%200
2025-12-151,468.01,498.01,468.01,473.0+5.0+0.34%700
2025-12-121,496.01,496.01,468.01,468.0+2.0+0.14%300
2025-12-111,466.01,466.01,466.01,466.00.00.00%—
2025-12-101,500.01,500.01,440.01,466.0-34.0-2.27%2,200
2025-12-091,512.01,512.01,500.01,500.0-12.0-0.79%2,300
2025-12-081,512.01,512.01,512.01,512.0-1.0-0.07%100
2025-12-051,513.01,513.01,513.01,513.00.00.00%100
2025-12-041,513.01,513.01,513.01,513.0+14.0+0.93%200
2025-12-031,499.01,526.01,497.01,499.00.00.00%4,600
2025-12-021,495.01,499.01,484.01,499.0+12.0+0.81%1,700
2025-12-011,480.01,512.01,474.01,487.0+10.0+0.68%3,600
2025-11-281,460.01,479.01,460.01,477.0+17.0+1.16%1,400
2025-11-271,440.01,479.01,440.01,460.0+20.0+1.39%1,300
2025-11-261,430.01,440.01,429.01,440.0+11.0+0.77%2,500
2025-11-251,420.01,451.01,420.01,429.0+13.0+0.92%2,900
2025-11-211,416.01,416.01,416.01,416.00.00.00%100
2025-11-201,414.01,416.01,414.01,416.0+2.0+0.14%400
2025-11-191,414.01,414.01,390.01,414.00.00.00%700
2025-11-181,400.01,420.01,400.01,414.0+14.0+1.00%1,900
2025-11-171,365.01,400.01,365.01,400.0+34.0+2.49%1,400
2025-11-141,326.01,390.01,326.01,366.0+41.0+3.09%800
2025-11-131,339.01,339.01,322.01,325.0-9.0-0.67%4,400
2025-11-121,339.01,345.01,334.01,334.0-5.0-0.37%1,800
2025-11-111,364.01,375.01,335.01,339.0-55.0-3.95%2,700
2025-11-101,330.01,395.01,330.01,394.0+54.0+4.03%1,800
2025-11-071,336.01,350.01,327.01,340.0-7.0-0.52%2,400
2025-11-061,326.01,347.01,326.01,347.0+34.0+2.59%1,700
2025-11-051,319.01,463.01,312.01,313.0-6.0-0.45%10,900
2025-11-041,383.01,384.01,309.01,319.0-77.0-5.52%5,600
2025-10-311,394.01,396.01,384.01,396.0-4.0-0.29%900
2025-10-301,433.01,433.01,390.01,400.0-21.0-1.48%1,200
2025-10-291,424.01,439.01,410.01,421.0+21.0+1.50%1,100
2025-10-281,386.01,426.01,386.01,400.0+11.0+0.79%2,000
2025-10-271,408.01,430.01,384.01,389.0+41.0+3.04%3,700
2025-10-241,322.01,359.01,322.01,348.0+38.0+2.90%2,100
2025-10-231,323.01,323.01,306.01,310.0+5.0+0.38%600
2025-10-221,305.01,305.01,305.01,305.0+11.0+0.85%100
2025-10-211,303.01,305.01,294.01,294.00.00.00%1,300
2025-10-201,395.01,400.01,293.01,294.0-11.0-0.84%5,100
2025-10-171,305.01,305.01,305.01,305.00.00.00%—
2025-10-161,251.01,305.01,251.01,305.0+47.0+3.74%1,400
2025-10-151,240.01,258.01,240.01,258.0+22.0+1.78%900
2025-10-141,296.01,296.01,235.01,236.0-64.0-4.92%3,600
2025-10-101,300.01,300.01,300.01,300.00.00.00%500
2025-10-091,307.01,307.01,300.01,300.0-7.0-0.54%300
2025-10-081,329.01,329.01,307.01,307.0+8.0+0.62%1,800
2025-10-071,311.01,311.01,297.01,299.0+13.0+1.01%900
2025-10-061,310.01,310.01,286.01,286.0-24.0-1.83%5,100
2025-10-031,285.01,310.01,285.01,310.0+22.0+1.71%700
2025-10-021,325.01,336.01,288.01,288.0-99.0-7.14%6,300
2025-10-011,423.01,423.01,387.01,387.0-33.0-2.32%1,000
2025-09-301,426.01,450.01,420.01,420.0-6.0-0.42%500
2025-09-291,387.01,450.01,387.01,426.0-85.0-5.63%7,600
2025-09-261,547.01,549.01,489.01,511.0-36.0-2.33%5,400
2025-09-251,529.01,548.01,508.01,547.0-14.0-0.90%2,300
2025-09-241,529.01,561.01,500.01,561.0-8.0-0.51%3,200
2025-09-221,572.01,572.01,532.01,569.0+24.0+1.55%4,300
2025-09-191,545.01,567.01,532.01,545.00.00.00%7,800
2025-09-181,545.01,545.01,545.01,545.00.00.00%2,100
2025-09-171,535.01,545.01,535.01,545.0+12.0+0.78%700
2025-09-161,540.01,547.01,533.01,533.00.00.00%3,200
2025-09-121,533.01,550.01,532.01,533.0——3,900

直近120営業日分を表示