1. HOME >
  2. 株価時系列 >
  3. 9027 >
  4. 2019年

9027 (株)ロジネットジャパン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,4603,4803,2603,4803,1003,480
2019-12-273,2203,3203,2203,2301,2003,230
2019-12-263,1803,2003,1803,2001,4003,200
2019-12-253,1203,1753,1203,1753,3003,175
2019-12-243,1003,1003,0903,0904003,090
2019-12-233,0603,0603,0203,0602,3003,060
2019-12-202,9383,0002,9383,0001,5003,000
2019-12-192,9503,0602,9382,9384,5002,938
2019-12-182,9662,9772,9382,9401,2002,940
2019-12-172,8602,9162,8312,9161,8002,916
2019-12-162,7992,8902,7862,8601,0002,860
2019-12-132,7602,7992,7602,7991,4002,799
2019-12-122,7122,7152,6982,7151,5002,715
2019-12-112,7202,7772,6962,7772,3002,777
2019-12-102,6962,7012,6962,7012,1002,701
2019-12-092,7002,7002,6752,6966002,696
2019-12-062,6512,7202,6512,7141,9002,714
2019-12-052,7022,7022,6502,6501,9002,650
2019-12-042,7502,7522,7502,7521,2002,752
2019-12-032,7202,7992,7202,7507002,750
2019-12-022,7102,7702,7002,7703002,770
2019-11-292,7502,7552,7502,7537002,753
2019-11-282,7302,7502,7302,7509002,750
2019-11-272,9772,9772,7582,7652,2002,765
2019-11-262,9862,9982,9562,9572,8002,957
2019-11-252,9502,9982,9502,9563,4002,956
2019-11-222,8502,9202,8332,9202,0002,920
2019-11-212,7992,8402,7532,8031,3002,803
2019-11-202,6072,7002,6072,7001,9002,700
2019-11-192,5792,6012,5552,6003,2002,600
2019-11-182,5652,5652,5022,5391,2002,539
2019-11-152,5002,5002,5002,5001,0002,500
2019-11-142,5002,5352,4352,4525,7002,452
2019-11-132,3422,3422,3392,3402,4002,340
2019-11-122,3342,3392,3342,3392002,339
2019-11-112,4312,4312,3222,3222,8002,322
2019-11-082,4352,4352,4312,4316002,431
2019-11-072,4722,4722,4502,4506002,450
2019-11-062,5202,5202,5182,5183002,518
2019-11-052,4692,5202,4552,5201,0002,520
2019-11-012,4482,4742,4392,4501,0002,450
2019-10-312,4202,4202,4202,4203002,420
2019-10-302,4002,4002,3352,3901,6002,390
2019-10-292,4322,4322,4102,4101,3002,410
2019-10-282,4072,4172,4072,4127002,412
2019-10-252,3752,4102,3602,4078002,407
2019-10-242,5242,5242,3902,3901,9002,390
2019-10-232,5902,5902,3572,5227,8002,522
2019-10-212,5002,5702,4902,5707,6002,570
2019-10-182,4352,4902,4002,4904,8002,490
2019-10-172,3502,3502,3002,3001,3002,300
2019-10-162,3152,3502,3152,3501,1002,350
2019-10-152,3102,3352,3102,3109002,310
2019-10-112,3052,3602,3052,3052,9002,305
2019-10-102,2852,2852,2852,2851,2002,285
2019-10-092,2202,2602,2202,2606002,260
2019-10-082,1502,2002,1222,2001,2002,200
2019-10-072,2002,2602,1512,1511,8002,151
2019-10-042,0902,1002,0902,1007002,100
2019-10-032,0882,0882,0882,0883002,088
2019-10-02---2,100-2,100
2019-10-012,1002,1002,1002,1001002,100
2019-09-30---2,187-2,187
2019-09-272,1902,2212,1872,1871,4002,187
2019-09-262,1082,1702,1082,1701,3002,170
2019-09-252,0782,1002,0782,0782,4002,078
2019-09-242,0212,0482,0202,0481,3002,048
2019-09-202,0002,0001,9981,9989001,998
2019-09-191,9982,0001,9981,9985001,998
2019-09-181,9891,9891,9891,9893001,989
2019-09-171,9891,9891,9891,9891001,989
2019-09-13---1,998-1,998
2019-09-122,0022,0021,9981,9984001,998
2019-09-11---1,997-1,997
2019-09-101,9841,9971,9801,9972,3001,997
2019-09-091,9861,9861,9841,9844001,984
2019-09-062,0302,0301,9801,9911,4001,991
2019-09-052,0302,0301,9841,9907001,990
2019-09-042,0502,0502,0502,0501002,050
2019-09-032,0282,0282,0002,0001,3002,000
2019-09-022,0282,0282,0282,0282002,028
2019-08-302,0002,0002,0002,0001002,000
2019-08-292,0322,0321,9601,9809001,980
2019-08-281,9951,9951,9521,9527001,952
2019-08-272,0852,0851,9651,9952,1001,995
2019-08-262,0852,0852,0852,0851,0002,085
2019-08-23---2,085-2,085
2019-08-22---2,085-2,085
2019-08-21---2,085-2,085
2019-08-202,0502,0851,9502,0855,5002,085
2019-08-192,0502,0502,0502,0505002,050
2019-08-161,9902,0001,9802,0001,2002,000
2019-08-152,0002,0252,0002,0251,2002,025
2019-08-142,0852,0852,0452,0652,5002,065
2019-08-132,0382,0652,0202,0653,5002,065
2019-08-091,9521,9981,9501,9987001,998
2019-08-082,0102,0101,9952,0105002,010
2019-08-071,9801,9901,9801,9907001,990
2019-08-061,9001,9051,9001,9055001,905
2019-08-051,9511,9551,9101,9107001,910
2019-08-021,9801,9801,9601,9604001,960
2019-08-011,9851,9851,9851,9852001,985
2019-07-312,0302,0302,0002,0002002,000
2019-07-302,0302,0302,0302,0306002,030
2019-07-292,0502,0652,0002,0651,6002,065
2019-07-261,9902,0301,9902,0301,6002,030
2019-07-251,9601,9901,9601,9906001,990
2019-07-241,9601,9611,9601,9613001,961
2019-07-231,9802,0101,9601,9606,0001,960
2019-07-221,9702,0001,9511,9602,2001,960
2019-07-191,9001,9101,8701,9001,3001,900
2019-07-182,0002,0001,8401,8801,3001,880
2019-07-172,0602,0792,0012,0012,7002,001
2019-07-162,0282,0342,0282,0304,8002,030
2019-07-121,9802,0001,9781,9984,5001,998
2019-07-111,8901,9641,8901,9602,0001,960
2019-07-101,8481,8851,8481,8851,5001,885
2019-07-091,8291,8351,8291,8354001,835
2019-07-081,8041,8081,8041,8083001,808
2019-07-051,8101,8101,8031,8032001,803
2019-07-041,8201,8351,8201,8352001,835
2019-07-031,8011,8031,8011,8036001,803
2019-07-021,8501,8501,8401,8403001,840
2019-07-01---1,801-1,801
2019-06-281,8201,8201,8011,8012001,801
2019-06-271,8001,8031,8001,8018001,801
2019-06-261,8351,8351,8001,8001,9001,800
2019-06-251,8251,8401,8251,8355001,835
2019-06-241,8201,8251,8201,8252001,825
2019-06-211,8211,8211,8011,8011,0001,801
2019-06-201,8301,8301,8011,8017001,801
2019-06-191,8391,8391,7921,7921,0001,792
2019-06-181,8391,8391,8001,8397001,839
2019-06-171,8101,8191,7951,7951,4001,795
2019-06-141,8071,8071,8071,8071001,807
2019-06-131,7701,8081,7701,8084001,808
2019-06-121,7751,7751,7751,7751001,775
2019-06-111,8141,8281,8111,8114,8001,811
2019-06-101,7591,7941,7591,7941,2001,794
2019-06-071,7301,7301,7261,7309001,730
2019-06-061,7101,7501,7101,7411,0001,741
2019-06-051,7511,7801,7401,7501,0001,750
2019-06-041,7801,7801,7481,7805001,780
2019-06-031,8061,8351,7811,7811,3001,781
2019-05-31---1,830-1,830
2019-05-301,8301,8301,8301,8301001,830
2019-05-291,8451,8451,8301,8303001,830
2019-05-281,8401,8501,8401,8401,7001,840
2019-05-271,7481,8201,7481,8205001,820
2019-05-241,7991,7991,7331,7451,4001,745
2019-05-231,7991,7991,7991,7992001,799
2019-05-221,8291,8291,7331,7511,9001,751
2019-05-211,8311,8311,8301,8301,0001,830
2019-05-201,7991,8101,7991,8108001,810
2019-05-171,7901,7901,7801,7803001,780
2019-05-161,7801,7901,7501,7901,2001,790
2019-05-151,7501,7751,7501,7501,3001,750
2019-05-141,7561,7751,7211,7423,3001,742
2019-05-131,7101,7101,6761,6765001,676
2019-05-101,7311,7311,7191,7192,5001,719
2019-05-091,7221,7401,7201,7317001,731
2019-05-081,7401,7601,7201,7302,2001,730
2019-05-071,7051,7481,7051,7482,6001,748
2019-04-261,6491,6851,6331,6853,6001,685
2019-04-251,6061,6131,6061,6132001,613
2019-04-241,6181,6181,6051,6056001,605
2019-04-231,6401,6401,6181,6189001,618
2019-04-221,6201,6331,6201,6331,5001,633
2019-04-191,6201,6201,6201,6201001,620
2019-04-181,6301,6301,6201,6308001,630
2019-04-171,6201,6201,6201,6201001,620
2019-04-161,6301,6301,6301,6303001,630
2019-04-151,6231,6501,6231,6507001,650
2019-04-121,6191,6191,6191,6191001,619
2019-04-111,6091,6141,6091,6141,5001,614
2019-04-101,6101,6101,6051,6052,4001,605
2019-04-091,6121,6121,6101,6103001,610
2019-04-08---1,627-1,627
2019-04-051,6271,6271,6271,6271001,627
2019-04-04---1,619-1,619
2019-04-031,6191,6191,6191,6191001,619
2019-04-021,6141,6141,6141,6143001,614
2019-04-01---1,614-1,614
2019-03-291,5831,6141,5831,6144001,614
2019-03-281,6201,6201,5801,6001,0001,600
2019-03-271,6151,6201,6151,6201,4001,620
2019-03-261,6191,6341,6191,6318001,631
2019-03-251,6021,6201,6021,6205001,620
2019-03-221,6471,6591,6471,6594001,659
2019-03-201,6391,6471,6391,6471,1001,647
2019-03-191,6581,6581,6131,6398001,639
2019-03-181,6291,6391,6111,6191,6001,619
2019-03-151,6231,6241,6231,6246001,624
2019-03-141,6381,6381,6381,6381001,638
2019-03-131,6601,6681,6601,6684001,668
2019-03-121,6521,6651,6521,6652,2001,665
2019-03-111,6061,6321,6061,6326001,632
2019-03-081,6341,6501,6021,6022,6001,602
2019-03-071,6421,6421,6351,6391,7001,639
2019-03-061,6421,6421,6421,6421,3001,642
2019-03-051,6481,6501,6411,6428001,642
2019-03-041,6391,6501,6301,6391,5001,639
2019-03-011,6281,6301,6281,6305001,630
2019-02-281,6151,6241,6151,6247001,624
2019-02-271,6501,6591,6111,6117001,611
2019-02-261,6501,6501,6501,6501,2001,650
2019-02-251,6501,6501,6501,6504001,650
2019-02-221,6451,6501,6451,6504001,650
2019-02-211,6121,6131,6121,6132001,613
2019-02-201,6111,6291,5901,5991,9001,599
2019-02-191,6411,6411,6001,6007001,600
2019-02-181,6411,6411,6411,6411001,641
2019-02-15---1,664-1,664
2019-02-14---1,664-1,664
2019-02-13---1,664-1,664
2019-02-121,6641,6641,6641,6641,9001,664
2019-02-081,6301,6641,6301,6647001,664
2019-02-07---1,670-1,670
2019-02-061,6781,7001,6551,6704,8001,670
2019-02-051,5891,6161,5891,6161,9001,616
2019-02-041,5651,5651,5651,5655001,565
2019-02-011,6001,6001,5991,5992001,599
2019-01-311,5991,5991,5991,5994001,599
2019-01-301,6051,6051,5711,5718001,571
2019-01-291,5901,6001,5901,6002001,600
2019-01-281,6041,6041,6001,6001,0001,600
2019-01-251,6041,6041,6041,6041001,604
2019-01-241,5891,5991,5891,5991,0001,599
2019-01-231,5631,5631,5631,5631001,563
2019-01-221,6141,6141,5731,5956001,595
2019-01-211,5891,5941,5891,5947001,594
2019-01-181,5801,5891,5801,5895001,589
2019-01-171,5641,5801,5511,5806001,580
2019-01-161,5551,5641,5551,5643001,564
2019-01-151,5331,5491,5331,5493001,549
2019-01-111,5651,5651,5451,5591,2001,559
2019-01-101,5311,5441,5311,5441,2001,544
2019-01-091,5321,5321,5311,5313001,531
2019-01-081,5301,5301,5301,5301001,530
2019-01-071,5731,5991,5301,5307001,530
2019-01-041,5721,5721,5721,5722001,572

分割・併合履歴 ： [2017-09-27]1株→0.5株