1. HOME >
  2. 株価時系列 >
  3. 9027 >
  4. 2020年

9027 (株)ロジネットジャパン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,9903,2502,9903,2504003,250
2020-12-29---3,000-3,000
2020-12-283,0003,0003,0003,0001,2003,000
2020-12-253,0003,0003,0003,0009003,000
2020-12-242,9802,9802,9802,9806002,980
2020-12-232,9502,9792,9502,9501,7002,950
2020-12-222,9202,9202,9202,9201,5002,920
2020-12-212,8652,9002,8522,9002,0002,900
2020-12-182,8502,8502,8212,8501,6002,850
2020-12-172,8302,8452,8302,8458002,845
2020-12-162,9502,9502,8502,8502002,850
2020-12-152,9502,9502,9502,9501002,950
2020-12-142,9502,9502,9502,9501,7002,950
2020-12-112,8902,9302,8902,9304002,930
2020-12-102,8772,8772,8772,8771,8002,877
2020-12-092,8772,8772,8772,8773002,877
2020-12-08---2,900-2,900
2020-12-072,9002,9002,9002,9004002,900
2020-12-04---2,910-2,910
2020-12-032,9102,9102,9102,9103002,910
2020-12-02---2,900-2,900
2020-12-01---2,900-2,900
2020-11-302,9962,9962,9002,9003002,900
2020-11-273,0003,0003,0003,0001,4003,000
2020-11-262,9812,9812,9812,9811,1002,981
2020-11-252,9462,9512,9462,9511,9002,951
2020-11-242,9452,9512,9152,9161,9002,916
2020-11-202,8712,8952,8702,8958002,895
2020-11-192,8502,8702,7982,8701,3002,870
2020-11-18---2,870-2,870
2020-11-172,8702,8702,8702,8701002,870
2020-11-162,8502,9002,8502,9005002,900
2020-11-132,8502,8502,8422,8422002,842
2020-11-12---2,895-2,895
2020-11-112,8952,8952,8952,8951,8002,895
2020-11-102,8752,8752,8752,8755002,875
2020-11-092,8022,8102,8022,8102,1002,810
2020-11-062,8602,8602,8102,8102002,810
2020-11-05---2,775-2,775
2020-11-04---2,775-2,775
2020-11-02---2,775-2,775
2020-10-302,7752,7752,7752,7751002,775
2020-10-29---2,785-2,785
2020-10-282,7782,7852,7782,7857002,785
2020-10-272,7702,7752,7502,7751,4002,775
2020-10-262,8762,8772,7802,7802,6002,780
2020-10-23---2,876-2,876
2020-10-222,8762,8762,8762,8763002,876
2020-10-212,8792,8792,8772,8772,7002,877
2020-10-202,8582,8592,8582,8581,6002,858
2020-10-192,8822,8822,8082,8583002,858
2020-10-162,8162,8162,8002,8003002,800
2020-10-152,8142,8162,8142,8162002,816
2020-10-142,8122,8122,8112,8113002,811
2020-10-132,8452,8452,8032,8032,0002,803
2020-10-122,7582,8452,7582,8459002,845
2020-10-092,7522,7522,7512,7514002,751
2020-10-082,7202,7512,7202,7514002,751
2020-10-072,7122,7122,7112,7118002,711
2020-10-062,7652,7652,7252,7253002,725
2020-10-052,7602,7602,7602,7601002,760
2020-10-02---2,777-2,777
2020-09-302,7782,8052,7772,7775002,777
2020-09-292,8022,8022,7942,8021,4002,802
2020-09-282,8942,8942,7942,7941,0002,794
2020-09-252,8942,8942,8942,8947002,894
2020-09-242,8702,8782,8702,8703,5002,870
2020-09-232,8002,8502,8002,8504002,850
2020-09-182,7852,7852,7602,7858002,785
2020-09-172,7802,7802,7802,7801002,780
2020-09-162,7722,8202,7722,8201,1002,820
2020-09-152,7722,7722,7722,7721002,772
2020-09-142,8162,8202,7852,7855002,785
2020-09-112,8662,8662,8662,8663002,866
2020-09-102,8692,8702,8692,8691,7002,869
2020-09-09---2,875-2,875
2020-09-08---2,875-2,875
2020-09-072,8752,8752,8752,8751002,875
2020-09-04---2,851-2,851
2020-09-03---2,851-2,851
2020-09-022,8512,8512,8512,8511002,851
2020-09-012,8012,8012,8012,8012002,801
2020-08-31---2,901-2,901
2020-08-28---2,901-2,901
2020-08-272,9012,9182,9012,9011,2002,901
2020-08-262,8942,8942,8942,8942002,894
2020-08-252,8992,8992,8802,8805002,880
2020-08-242,9502,9502,9502,9503,7002,950
2020-08-212,8952,9202,8952,9202,7002,920
2020-08-202,7802,8252,7802,8218002,821
2020-08-19---2,760-2,760
2020-08-182,7602,8102,7602,7605002,760
2020-08-172,7252,7252,7252,7251002,725
2020-08-142,7152,7202,7152,7207002,720
2020-08-132,7902,7902,7102,7102,7002,710
2020-08-122,7992,8402,7052,8401,4002,840
2020-08-112,9402,9402,7452,7453,4002,745
2020-08-072,9302,9402,9302,9403002,940
2020-08-062,9802,9802,9802,9801002,980
2020-08-053,0303,0303,0303,0301003,030
2020-08-042,9953,1002,9953,0301,2003,030
2020-08-032,9302,9952,9302,9957002,995
2020-07-312,9202,9302,7802,9308002,930
2020-07-302,8502,9212,7202,9214002,921
2020-07-293,0953,1152,9402,9406,0002,940
2020-07-283,0553,0603,0553,0605003,060
2020-07-273,0203,0503,0203,0208003,020
2020-07-222,9943,0502,9943,0008003,000
2020-07-212,9502,9642,9502,9643,0002,964
2020-07-202,9302,9302,9252,9301,1002,930
2020-07-172,9062,9292,9062,9258002,925
2020-07-162,8852,8852,8722,8728002,872
2020-07-152,8472,8472,8412,8414002,841
2020-07-142,8102,8292,8012,8102,7002,810
2020-07-132,7652,7802,7652,7807002,780
2020-07-102,7072,7302,7072,7305002,730
2020-07-092,7052,7052,7052,7051002,705
2020-07-082,7522,7522,7522,7521002,752
2020-07-072,7012,7022,7012,7022002,702
2020-07-062,6512,6512,6432,6514002,651
2020-07-032,7072,7072,6802,6801,7002,680
2020-07-022,7652,7652,7402,7406002,740
2020-07-01---2,785-2,785
2020-06-302,7852,7852,7852,7852002,785
2020-06-292,8982,8982,7512,7564002,756
2020-06-262,8982,8982,8982,8981,1002,898
2020-06-252,9102,9102,8982,8981,6002,898
2020-06-242,8272,8802,8272,8802,7002,880
2020-06-232,7612,7972,7612,7976002,797
2020-06-222,7322,7322,7322,7327002,732
2020-06-19---2,715-2,715
2020-06-182,7322,7322,7152,7153002,715
2020-06-172,7102,7502,7102,7505002,750
2020-06-162,7502,7512,7302,7301,2002,730
2020-06-152,8602,8602,7282,7281,2002,728
2020-06-122,8102,8602,8002,8608002,860
2020-06-113,0003,0002,9002,9002,0002,900
2020-06-102,9862,9862,9812,9812,1002,981
2020-06-092,9502,9812,8162,9811,6002,981
2020-06-083,0003,0553,0003,0006003,000
2020-06-052,9802,9802,9502,9758002,975
2020-06-043,0003,0002,9702,9708002,970
2020-06-032,9942,9942,9942,9942002,994
2020-06-022,8802,9502,8802,9111,1002,911
2020-06-012,8692,8792,8502,8506002,850
2020-05-292,8012,8902,8012,8809002,880
2020-05-282,8402,8902,8402,8907002,890
2020-05-272,7872,8402,7872,8401,1002,840
2020-05-262,9012,9012,8002,8001,6002,800
2020-05-252,8952,8952,8952,8951002,895
2020-05-222,8572,8972,8202,8957,4002,895
2020-05-212,7462,8292,7462,8273,5002,827
2020-05-202,6542,7262,6542,7262,2002,726
2020-05-192,6502,6802,5612,6111,8002,611
2020-05-182,6192,6482,5602,5601,1002,560
2020-05-152,5802,6682,5742,5772,6002,577
2020-05-142,7202,7202,5712,6302,7002,630
2020-05-132,6752,7252,6752,7253,3002,725
2020-05-122,6752,8622,6652,77512,5002,775
2020-05-113,3853,4953,3803,4901,3003,490
2020-05-083,3003,4803,3003,3807003,380
2020-05-073,0803,2803,0803,2808003,280
2020-05-013,5003,5003,1653,1652,3003,165
2020-04-303,7453,7503,4003,4502,8003,450
2020-04-283,9353,9353,8103,8101,1003,810
2020-04-273,9753,9803,9303,9303,4003,930
2020-04-243,9004,0003,8553,8704,9003,870
2020-04-233,5003,7803,4753,7753,2003,775
2020-04-223,3703,4753,3703,4752,0003,475
2020-04-213,4403,5653,3403,3402,7003,340
2020-04-203,0903,4103,0903,3302,3003,330
2020-04-173,0003,0002,9802,9803002,980
2020-04-162,9403,0002,9403,0009003,000
2020-04-152,8902,9002,8902,9005002,900
2020-04-142,8012,9512,8012,8501,8002,850
2020-04-132,7002,7482,7002,7487002,748
2020-04-102,6072,6502,6072,6453002,645
2020-04-092,6072,6562,6062,6061,0002,606
2020-04-082,6362,6492,6202,6406002,640
2020-04-072,5812,6702,5812,5881,4002,588
2020-04-062,5702,5802,5522,5805002,580
2020-04-032,6092,6252,5122,5759002,575
2020-04-022,5792,5792,5092,5093002,509
2020-04-012,5772,5782,5772,5783002,578
2020-03-31---2,560-2,560
2020-03-302,6012,6012,5602,5609002,560
2020-03-272,6102,7002,6102,7001,1002,700
2020-03-262,6702,6922,6602,6601,4002,660
2020-03-252,6502,8002,6502,6712,1002,671
2020-03-242,5252,6162,5202,6161,1002,616
2020-03-232,4402,4902,4402,4905,6002,490
2020-03-192,4512,4512,4002,4402,5002,440
2020-03-182,4632,5002,4632,5008002,500
2020-03-172,3762,4302,3762,4302,4002,430
2020-03-162,4502,5002,4502,4509002,450
2020-03-132,4602,4602,3982,4501,5002,450
2020-03-122,7772,7772,7002,7504002,750
2020-03-112,8002,8002,7502,7809002,780
2020-03-102,6202,7502,6202,7501,3002,750
2020-03-092,7502,7502,6202,6203,4002,620
2020-03-062,9482,9482,8002,8009002,800
2020-03-052,8202,9292,8202,9009002,900
2020-03-042,8002,8202,7952,7951,0002,795
2020-03-032,8452,8502,8452,8505002,850
2020-03-022,5012,7682,5012,7682,0002,768
2020-02-282,5012,5802,4002,4005,3002,400
2020-02-272,8002,8002,7012,7011,3002,701
2020-02-262,8902,9132,8002,8001,1002,800
2020-02-252,7902,8902,7902,8908002,890
2020-02-212,9192,9702,9002,9704002,970
2020-02-202,9102,9132,9002,9005,5002,900
2020-02-192,8602,9002,8002,9001,0002,900
2020-02-182,9902,9902,8502,8751,6002,875
2020-02-173,0503,0502,9902,9901,6002,990
2020-02-143,0603,0803,0503,0601,5003,060
2020-02-133,1303,1903,0803,1908003,190
2020-02-123,3003,3003,1903,1909003,190
2020-02-103,2903,2903,2903,2901,3003,290
2020-02-073,2103,2903,2103,2908003,290
2020-02-063,2053,2053,1203,1952,2003,195
2020-02-053,3703,3703,1603,2102,2003,210
2020-02-043,3303,3303,3003,3009003,300
2020-02-033,2903,3603,2903,3305003,330
2020-01-313,3603,4553,3603,3606003,360
2020-01-303,4053,4103,2203,2252,7003,225
2020-01-293,5703,5703,3503,4702,2003,470
2020-01-283,3103,5703,3103,5707003,570
2020-01-273,5003,5553,4503,4501,5003,450
2020-01-243,5203,5203,5003,5007003,500
2020-01-23---3,590-3,590
2020-01-223,6103,6103,5903,5903,1003,590
2020-01-213,5703,6603,5703,5801,1003,580
2020-01-203,5453,6553,5453,5601,5003,560
2020-01-173,6003,6003,5453,5456003,545
2020-01-163,6003,6003,5903,5905003,590
2020-01-153,6003,6003,5503,5501,6003,550
2020-01-143,5303,6003,5203,5253,3003,525
2020-01-103,5753,5903,4503,5001,7003,500
2020-01-093,1653,3703,1653,3701,6003,370
2020-01-083,1003,1503,0003,1502,1003,150
2020-01-073,4203,4203,0903,1404,0003,140
2020-01-063,4953,6003,4103,4104,7003,410

分割・併合履歴 ： [2017-09-27]1株→0.5株