9060 日本ロジテム(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | - | - | - | 3,775 | - | 3,775 |
| 2025-05-08 | - | - | - | 3,775 | - | 3,775 |
| 2025-05-07 | 3,785 | 3,785 | 3,775 | 3,775 | 200 | 3,775 |
| 2025-05-02 | 3,880 | 3,880 | 3,785 | 3,785 | 600 | 3,785 |
| 2025-05-01 | 3,830 | 3,900 | 3,830 | 3,900 | 300 | 3,900 |
| 2025-04-30 | 3,760 | 3,900 | 3,760 | 3,900 | 400 | 3,900 |
| 2025-04-28 | 3,670 | 4,100 | 3,670 | 3,765 | 22,500 | 3,765 |
| 2025-04-25 | 3,740 | 4,010 | 3,645 | 3,670 | 22,200 | 3,670 |
| 2025-04-24 | 3,750 | 3,750 | 3,750 | 3,750 | 300 | 3,750 |
| 2025-04-23 | 3,780 | 3,780 | 3,780 | 3,780 | 200 | 3,780 |
| 2025-04-22 | 3,775 | 3,775 | 3,775 | 3,775 | 100 | 3,775 |
| 2025-04-21 | 3,780 | 3,780 | 3,780 | 3,780 | 200 | 3,780 |
| 2025-04-18 | 3,780 | 3,780 | 3,780 | 3,780 | 200 | 3,780 |
| 2025-04-17 | 3,770 | 3,780 | 3,770 | 3,780 | 200 | 3,780 |
| 2025-04-16 | 3,640 | 3,700 | 3,640 | 3,700 | 200 | 3,700 |
| 2025-04-15 | 3,640 | 3,640 | 3,640 | 3,640 | 100 | 3,640 |
| 2025-04-14 | - | - | - | 3,765 | - | 3,765 |
| 2025-04-11 | - | - | - | 3,765 | - | 3,765 |
| 2025-04-10 | - | - | - | 3,765 | - | 3,765 |
| 2025-04-09 | - | - | - | 3,765 | - | 3,765 |
| 2025-04-08 | 3,510 | 3,790 | 3,510 | 3,765 | 400 | 3,765 |
| 2025-04-07 | 3,575 | 3,595 | 3,485 | 3,485 | 2,000 | 3,485 |
| 2025-04-04 | 3,660 | 3,660 | 3,645 | 3,645 | 200 | 3,645 |
| 2025-04-03 | 3,825 | 3,825 | 3,730 | 3,730 | 700 | 3,730 |
| 2025-04-02 | 3,750 | 3,755 | 3,750 | 3,755 | 200 | 3,755 |
| 2025-04-01 | 3,755 | 3,755 | 3,755 | 3,755 | 100 | 3,755 |
| 2025-03-31 | 3,820 | 3,820 | 3,800 | 3,800 | 300 | 3,800 |
| 2025-03-28 | 3,790 | 3,885 | 3,790 | 3,835 | 1,400 | 3,835 |
| 2025-03-27 | 4,050 | 4,060 | 4,040 | 4,040 | 500 | 4,040 |
| 2025-03-26 | 4,050 | 4,050 | 4,050 | 4,050 | 300 | 4,050 |
| 2025-03-25 | - | - | - | 4,050 | - | 4,050 |
| 2025-03-24 | 4,040 | 4,050 | 4,040 | 4,050 | 200 | 4,050 |
| 2025-03-21 | 3,975 | 4,010 | 3,975 | 4,010 | 300 | 4,010 |
| 2025-03-19 | 4,020 | 4,020 | 3,970 | 3,970 | 300 | 3,970 |
| 2025-03-18 | - | - | - | 4,020 | - | 4,020 |
| 2025-03-17 | 4,030 | 4,030 | 4,020 | 4,020 | 900 | 4,020 |
| 2025-03-14 | 3,945 | 3,960 | 3,940 | 3,960 | 1,100 | 3,960 |
| 2025-03-13 | 3,935 | 3,950 | 3,900 | 3,940 | 1,100 | 3,940 |
| 2025-03-12 | 3,885 | 3,885 | 3,880 | 3,880 | 300 | 3,880 |
| 2025-03-11 | 3,950 | 3,950 | 3,885 | 3,885 | 200 | 3,885 |
| 2025-03-10 | 3,950 | 3,950 | 3,950 | 3,950 | 200 | 3,950 |
| 2025-03-07 | - | - | - | 3,945 | - | 3,945 |
| 2025-03-06 | 3,930 | 3,945 | 3,895 | 3,945 | 500 | 3,945 |
| 2025-03-05 | 3,930 | 3,930 | 3,930 | 3,930 | 100 | 3,930 |
| 2025-03-04 | 3,830 | 3,860 | 3,830 | 3,860 | 300 | 3,860 |
| 2025-03-03 | 3,915 | 3,915 | 3,895 | 3,900 | 300 | 3,900 |
| 2025-02-28 | 3,915 | 3,915 | 3,915 | 3,915 | 100 | 3,915 |
| 2025-02-27 | 3,825 | 3,985 | 3,825 | 3,985 | 700 | 3,985 |
| 2025-02-26 | 3,735 | 3,825 | 3,735 | 3,825 | 400 | 3,825 |
| 2025-02-25 | 3,860 | 3,900 | 3,735 | 3,735 | 1,400 | 3,735 |
| 2025-02-21 | 3,865 | 3,865 | 3,860 | 3,860 | 300 | 3,860 |
| 2025-02-20 | 3,865 | 3,865 | 3,865 | 3,865 | 100 | 3,865 |
| 2025-02-19 | 3,900 | 3,900 | 3,860 | 3,860 | 200 | 3,860 |
| 2025-02-18 | 3,885 | 3,885 | 3,885 | 3,885 | 100 | 3,885 |
| 2025-02-17 | 3,885 | 3,885 | 3,885 | 3,885 | 200 | 3,885 |
| 2025-02-14 | 3,820 | 3,880 | 3,820 | 3,880 | 500 | 3,880 |
| 2025-02-13 | 3,890 | 3,890 | 3,890 | 3,890 | 100 | 3,890 |
| 2025-02-12 | 3,995 | 3,995 | 3,995 | 3,995 | 100 | 3,995 |
| 2025-02-10 | 4,000 | 4,000 | 3,955 | 3,995 | 1,200 | 3,995 |
| 2025-02-07 | 3,885 | 3,900 | 3,885 | 3,900 | 800 | 3,900 |
| 2025-02-06 | - | - | - | 3,850 | - | 3,850 |
| 2025-02-05 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2025-02-04 | 3,800 | 3,850 | 3,800 | 3,850 | 200 | 3,850 |
| 2025-02-03 | 3,960 | 3,960 | 3,730 | 3,730 | 1,400 | 3,730 |
| 2025-01-31 | - | - | - | 3,820 | - | 3,820 |
| 2025-01-30 | - | - | - | 3,820 | - | 3,820 |
| 2025-01-29 | 3,785 | 3,820 | 3,785 | 3,820 | 200 | 3,820 |
| 2025-01-28 | 3,765 | 3,765 | 3,765 | 3,765 | 100 | 3,765 |
| 2025-01-27 | 3,795 | 3,795 | 3,765 | 3,765 | 300 | 3,765 |
| 2025-01-24 | 3,800 | 3,800 | 3,760 | 3,760 | 200 | 3,760 |
| 2025-01-23 | - | - | - | 3,765 | - | 3,765 |
| 2025-01-22 | 3,685 | 3,765 | 3,685 | 3,765 | 600 | 3,765 |
| 2025-01-21 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 3,750 |
| 2025-01-20 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 3,750 |
| 2025-01-17 | - | - | - | 3,655 | - | 3,655 |
| 2025-01-16 | 3,655 | 3,655 | 3,655 | 3,655 | 100 | 3,655 |
| 2025-01-15 | 3,655 | 3,655 | 3,655 | 3,655 | 100 | 3,655 |
| 2025-01-14 | 3,655 | 3,655 | 3,655 | 3,655 | 100 | 3,655 |
| 2025-01-10 | 3,610 | 3,725 | 3,610 | 3,725 | 300 | 3,725 |
| 2025-01-09 | - | - | - | 3,670 | - | 3,670 |
| 2025-01-08 | - | - | - | 3,670 | - | 3,670 |
| 2025-01-07 | 3,670 | 3,670 | 3,670 | 3,670 | 100 | 3,670 |
| 2025-01-06 | 3,610 | 3,610 | 3,610 | 3,610 | 200 | 3,610 |
分割・併合履歴 ： [2017-09-27]1株→0.1株