9027 (株)ロジネットジャパン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 3,115 | 3,215 | 3,115 | 3,210 | 1,100 | 3,210 |
| 2025-05-07 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 3,180 |
| 2025-05-02 | - | - | - | 3,210 | - | 3,210 |
| 2025-05-01 | 3,230 | 3,230 | 3,105 | 3,210 | 900 | 3,210 |
| 2025-04-30 | 3,250 | 3,250 | 3,250 | 3,250 | 1,800 | 3,250 |
| 2025-04-28 | 3,230 | 3,230 | 3,230 | 3,230 | 2,000 | 3,230 |
| 2025-04-25 | 3,230 | 3,230 | 3,230 | 3,230 | 500 | 3,230 |
| 2025-04-24 | 3,150 | 3,200 | 3,150 | 3,200 | 1,600 | 3,200 |
| 2025-04-23 | 3,100 | 3,120 | 3,100 | 3,120 | 500 | 3,120 |
| 2025-04-22 | 3,070 | 3,070 | 3,070 | 3,070 | 900 | 3,070 |
| 2025-04-21 | 2,992 | 3,050 | 2,992 | 3,050 | 900 | 3,050 |
| 2025-04-18 | 2,985 | 2,985 | 2,982 | 2,985 | 400 | 2,985 |
| 2025-04-17 | 3,000 | 3,000 | 2,985 | 2,985 | 600 | 2,985 |
| 2025-04-16 | 2,999 | 3,000 | 2,970 | 2,970 | 400 | 2,970 |
| 2025-04-15 | 2,995 | 2,995 | 2,975 | 2,995 | 400 | 2,995 |
| 2025-04-14 | 2,965 | 2,980 | 2,965 | 2,980 | 500 | 2,980 |
| 2025-04-11 | 2,975 | 2,975 | 2,925 | 2,925 | 1,900 | 2,925 |
| 2025-04-10 | 2,950 | 2,955 | 2,950 | 2,955 | 600 | 2,955 |
| 2025-04-09 | 2,898 | 2,900 | 2,848 | 2,885 | 2,000 | 2,885 |
| 2025-04-08 | 2,910 | 3,000 | 2,900 | 2,994 | 2,500 | 2,994 |
| 2025-04-07 | 2,800 | 2,900 | 2,720 | 2,860 | 3,700 | 2,860 |
| 2025-04-04 | 2,990 | 3,000 | 2,851 | 2,918 | 10,800 | 2,918 |
| 2025-04-03 | 3,050 | 3,050 | 2,998 | 2,998 | 2,400 | 2,998 |
| 2025-04-02 | 3,065 | 3,065 | 3,065 | 3,065 | 400 | 3,065 |
| 2025-04-01 | 3,125 | 3,125 | 3,065 | 3,065 | 1,300 | 3,065 |
| 2025-03-31 | 3,100 | 3,200 | 3,100 | 3,125 | 1,200 | 3,125 |
| 2025-03-28 | 3,300 | 3,310 | 3,200 | 3,200 | 1,100 | 3,200 |
| 2025-03-27 | 3,450 | 3,450 | 3,405 | 3,405 | 1,400 | 3,405 |
| 2025-03-26 | 3,430 | 3,450 | 3,430 | 3,430 | 1,800 | 3,430 |
| 2025-03-25 | 3,345 | 3,445 | 3,340 | 3,430 | 1,200 | 3,430 |
| 2025-03-24 | 3,395 | 3,450 | 3,335 | 3,335 | 2,000 | 3,335 |
| 2025-03-21 | 3,325 | 3,375 | 3,325 | 3,375 | 1,800 | 3,375 |
| 2025-03-19 | 3,230 | 3,325 | 3,230 | 3,325 | 1,500 | 3,325 |
| 2025-03-18 | 3,225 | 3,225 | 3,205 | 3,225 | 1,100 | 3,225 |
| 2025-03-17 | 3,205 | 3,230 | 3,205 | 3,220 | 700 | 3,220 |
| 2025-03-14 | 3,225 | 3,225 | 3,200 | 3,200 | 800 | 3,200 |
| 2025-03-13 | 3,200 | 3,225 | 3,200 | 3,225 | 600 | 3,225 |
| 2025-03-12 | 3,140 | 3,210 | 3,140 | 3,210 | 400 | 3,210 |
| 2025-03-11 | 3,190 | 3,220 | 3,100 | 3,160 | 5,400 | 3,160 |
| 2025-03-10 | 3,135 | 3,190 | 3,135 | 3,170 | 1,300 | 3,170 |
| 2025-03-07 | 3,130 | 3,140 | 3,100 | 3,105 | 3,500 | 3,105 |
| 2025-03-06 | 3,090 | 3,125 | 3,080 | 3,100 | 1,800 | 3,100 |
| 2025-03-05 | 3,070 | 3,100 | 3,070 | 3,080 | 800 | 3,080 |
| 2025-03-04 | 3,075 | 3,075 | 3,050 | 3,075 | 600 | 3,075 |
| 2025-03-03 | 3,045 | 3,070 | 3,030 | 3,070 | 2,800 | 3,070 |
| 2025-02-28 | 3,075 | 3,100 | 3,020 | 3,075 | 2,100 | 3,075 |
| 2025-02-27 | 3,035 | 3,095 | 3,035 | 3,040 | 6,900 | 3,040 |
| 2025-02-26 | 3,005 | 3,015 | 3,005 | 3,015 | 1,500 | 3,015 |
| 2025-02-25 | 2,992 | 3,005 | 2,991 | 3,005 | 400 | 3,005 |
| 2025-02-21 | 3,000 | 3,000 | 2,992 | 2,992 | 300 | 2,992 |
| 2025-02-20 | 2,996 | 3,000 | 2,991 | 2,991 | 3,700 | 2,991 |
| 2025-02-19 | 2,995 | 3,000 | 2,990 | 2,995 | 900 | 2,995 |
| 2025-02-18 | 2,995 | 3,000 | 2,992 | 3,000 | 800 | 3,000 |
| 2025-02-17 | 3,015 | 3,015 | 2,996 | 2,996 | 1,100 | 2,996 |
| 2025-02-14 | 3,020 | 3,020 | 3,015 | 3,015 | 200 | 3,015 |
| 2025-02-13 | 3,000 | 3,015 | 3,000 | 3,015 | 2,200 | 3,015 |
| 2025-02-12 | 3,010 | 3,010 | 2,990 | 3,010 | 2,000 | 3,010 |
| 2025-02-10 | 2,990 | 3,010 | 2,985 | 2,987 | 5,400 | 2,987 |
| 2025-02-07 | 2,990 | 2,990 | 2,985 | 2,985 | 700 | 2,985 |
| 2025-02-06 | 3,030 | 3,030 | 3,000 | 3,000 | 2,200 | 3,000 |
| 2025-02-05 | 2,995 | 3,010 | 2,990 | 3,010 | 1,800 | 3,010 |
| 2025-02-04 | 2,999 | 2,999 | 2,990 | 2,990 | 300 | 2,990 |
| 2025-02-03 | 2,980 | 2,999 | 2,975 | 2,975 | 1,400 | 2,975 |
| 2025-01-31 | 2,995 | 2,997 | 2,980 | 2,980 | 1,600 | 2,980 |
| 2025-01-30 | 2,996 | 2,996 | 2,996 | 2,996 | 200 | 2,996 |
| 2025-01-29 | 2,982 | 2,982 | 2,982 | 2,982 | 100 | 2,982 |
| 2025-01-28 | 2,981 | 2,996 | 2,981 | 2,982 | 600 | 2,982 |
| 2025-01-27 | 2,981 | 2,986 | 2,980 | 2,986 | 3,000 | 2,986 |
| 2025-01-24 | 2,980 | 2,980 | 2,980 | 2,980 | 100 | 2,980 |
| 2025-01-23 | 2,999 | 2,999 | 2,970 | 2,971 | 800 | 2,971 |
| 2025-01-22 | 2,989 | 2,989 | 2,980 | 2,980 | 200 | 2,980 |
| 2025-01-21 | 3,000 | 3,000 | 3,000 | 3,000 | 2,900 | 3,000 |
| 2025-01-20 | 2,960 | 2,980 | 2,960 | 2,980 | 1,500 | 2,980 |
| 2025-01-17 | 2,946 | 2,960 | 2,946 | 2,960 | 500 | 2,960 |
| 2025-01-16 | 2,977 | 2,978 | 2,977 | 2,978 | 300 | 2,978 |
| 2025-01-15 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 2,950 |
| 2025-01-14 | 2,960 | 2,974 | 2,945 | 2,950 | 1,300 | 2,950 |
| 2025-01-10 | 2,965 | 2,965 | 2,965 | 2,965 | 1,900 | 2,965 |
| 2025-01-09 | 2,970 | 2,986 | 2,958 | 2,965 | 1,400 | 2,965 |
| 2025-01-08 | 2,969 | 2,969 | 2,955 | 2,956 | 600 | 2,956 |
| 2025-01-07 | 2,968 | 2,968 | 2,957 | 2,968 | 800 | 2,968 |
| 2025-01-06 | 2,967 | 2,968 | 2,952 | 2,968 | 1,100 | 2,968 |
分割・併合履歴 ： [2017-09-27]1株→0.5株