9060 日本ロジテム(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-11-06 | 3,515 | 3,520 | 3,515 | 3,520 | 200 | 3,520 |
2024-11-05 | 3,510 | 3,515 | 3,510 | 3,515 | 300 | 3,515 |
2024-11-01 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 3,510 |
2024-10-31 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 3,560 |
2024-10-30 | 3,570 | 3,570 | 3,505 | 3,560 | 600 | 3,560 |
2024-10-29 | 3,615 | 3,615 | 3,610 | 3,610 | 200 | 3,610 |
2024-10-28 | 3,575 | 3,575 | 3,575 | 3,575 | 300 | 3,575 |
2024-10-25 | 3,585 | 3,585 | 3,575 | 3,575 | 600 | 3,575 |
2024-10-24 | 3,590 | 3,605 | 3,580 | 3,585 | 500 | 3,585 |
2024-10-23 | 3,625 | 3,625 | 3,590 | 3,590 | 200 | 3,590 |
2024-10-22 | - | - | - | 3,580 | - | 3,580 |
2024-10-21 | 3,580 | 3,580 | 3,580 | 3,580 | 200 | 3,580 |
2024-10-18 | - | - | - | 3,575 | - | 3,575 |
2024-10-17 | - | - | - | 3,575 | - | 3,575 |
2024-10-16 | 3,625 | 3,625 | 3,575 | 3,575 | 500 | 3,575 |
2024-10-15 | 3,665 | 3,665 | 3,575 | 3,630 | 400 | 3,630 |
2024-10-11 | 3,695 | 3,695 | 3,695 | 3,695 | 100 | 3,695 |
2024-10-10 | 3,650 | 3,650 | 3,640 | 3,640 | 300 | 3,640 |
2024-10-09 | - | - | - | 3,720 | - | 3,720 |
2024-10-08 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 3,720 |
2024-10-07 | 3,725 | 3,725 | 3,720 | 3,720 | 200 | 3,720 |
2024-10-04 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 3,720 |
2024-10-03 | - | - | - | 3,720 | - | 3,720 |
2024-10-02 | - | - | - | 3,720 | - | 3,720 |
2024-10-01 | - | - | - | 3,720 | - | 3,720 |
2024-09-30 | 3,545 | 3,720 | 3,545 | 3,720 | 300 | 3,720 |
2024-09-27 | 3,745 | 3,745 | 3,745 | 3,745 | 300 | 3,745 |
2024-09-26 | - | - | - | 3,785 | - | 3,785 |
2024-09-25 | 3,785 | 3,785 | 3,785 | 3,785 | 500 | 3,785 |
2024-09-24 | 3,785 | 3,785 | 3,780 | 3,780 | 200 | 3,780 |
2024-09-20 | - | - | - | 3,790 | - | 3,790 |
2024-09-19 | - | - | - | 3,790 | - | 3,790 |
2024-09-18 | - | - | - | 3,790 | - | 3,790 |
2024-09-17 | 3,670 | 3,790 | 3,670 | 3,790 | 200 | 3,790 |
2024-09-13 | 3,670 | 3,670 | 3,670 | 3,670 | 100 | 3,670 |
2024-09-12 | 3,680 | 3,695 | 3,655 | 3,695 | 400 | 3,695 |
2024-09-11 | - | - | - | 3,800 | - | 3,800 |
2024-09-10 | - | - | - | 3,800 | - | 3,800 |
2024-09-09 | - | - | - | 3,800 | - | 3,800 |
2024-09-06 | - | - | - | 3,800 | - | 3,800 |
2024-09-05 | 3,820 | 3,820 | 3,800 | 3,800 | 200 | 3,800 |
2024-09-04 | - | - | - | 3,835 | - | 3,835 |
2024-09-03 | - | - | - | 3,835 | - | 3,835 |
2024-09-02 | 3,875 | 3,875 | 3,835 | 3,835 | 200 | 3,835 |
2024-08-30 | 3,710 | 3,880 | 3,665 | 3,880 | 600 | 3,880 |
2024-08-29 | 3,700 | 3,710 | 3,665 | 3,710 | 300 | 3,710 |
2024-08-28 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
2024-08-27 | 3,710 | 3,710 | 3,700 | 3,700 | 600 | 3,700 |
2024-08-26 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
2024-08-23 | - | - | - | 3,700 | - | 3,700 |
2024-08-22 | - | - | - | 3,700 | - | 3,700 |
2024-08-21 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
2024-08-20 | 3,700 | 3,700 | 3,630 | 3,685 | 300 | 3,685 |
2024-08-19 | 3,665 | 3,805 | 3,665 | 3,700 | 1,000 | 3,700 |
2024-08-16 | 3,650 | 3,650 | 3,590 | 3,595 | 600 | 3,595 |
2024-08-15 | 3,550 | 3,580 | 3,510 | 3,580 | 600 | 3,580 |
2024-08-14 | 3,590 | 3,600 | 3,550 | 3,550 | 1,200 | 3,550 |
2024-08-13 | 3,590 | 3,600 | 3,505 | 3,600 | 700 | 3,600 |
2024-08-09 | 3,605 | 3,605 | 3,590 | 3,590 | 300 | 3,590 |
2024-08-08 | 3,465 | 3,465 | 3,465 | 3,465 | 300 | 3,465 |
2024-08-07 | 3,580 | 3,630 | 3,580 | 3,600 | 500 | 3,600 |
2024-08-06 | 3,510 | 3,560 | 3,440 | 3,440 | 800 | 3,440 |
2024-08-05 | 3,715 | 3,875 | 3,430 | 3,430 | 1,700 | 3,430 |
2024-08-02 | 3,950 | 3,950 | 3,695 | 3,715 | 1,900 | 3,715 |
2024-08-01 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 3,950 |
2024-07-31 | - | - | - | 3,950 | - | 3,950 |
2024-07-30 | 3,950 | 3,950 | 3,950 | 3,950 | 200 | 3,950 |
2024-07-29 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 3,950 |
2024-07-26 | 3,940 | 3,940 | 3,940 | 3,940 | 100 | 3,940 |
2024-07-25 | 4,000 | 4,000 | 3,930 | 3,935 | 300 | 3,935 |
2024-07-24 | - | - | - | 3,930 | - | 3,930 |
2024-07-23 | - | - | - | 3,930 | - | 3,930 |
2024-07-22 | - | - | - | 3,930 | - | 3,930 |
2024-07-19 | - | - | - | 3,930 | - | 3,930 |
2024-07-18 | 4,010 | 4,020 | 3,885 | 3,930 | 1,400 | 3,930 |
2024-07-17 | 4,010 | 4,010 | 4,010 | 4,010 | 100 | 4,010 |
2024-07-16 | 4,010 | 4,010 | 4,010 | 4,010 | 200 | 4,010 |
2024-07-12 | 4,050 | 4,050 | 4,010 | 4,010 | 300 | 4,010 |
2024-07-11 | 4,010 | 4,010 | 4,010 | 4,010 | 300 | 4,010 |
2024-07-10 | - | - | - | 3,980 | - | 3,980 |
2024-07-09 | 3,980 | 3,980 | 3,980 | 3,980 | 100 | 3,980 |
2024-07-08 | 4,025 | 4,035 | 4,025 | 4,035 | 200 | 4,035 |
2024-07-05 | 4,040 | 4,040 | 4,040 | 4,040 | 200 | 4,040 |
2024-07-04 | 4,040 | 4,040 | 4,040 | 4,040 | 200 | 4,040 |
2024-07-03 | 4,005 | 4,035 | 4,005 | 4,035 | 300 | 4,035 |
2024-07-02 | 4,040 | 4,040 | 3,975 | 3,975 | 300 | 3,975 |
2024-07-01 | - | - | - | 4,040 | - | 4,040 |
2024-06-28 | 4,045 | 4,045 | 4,040 | 4,040 | 300 | 4,040 |
2024-06-27 | 3,995 | 4,045 | 3,995 | 4,045 | 300 | 4,045 |
2024-06-26 | - | - | - | 3,995 | - | 3,995 |
2024-06-25 | 3,965 | 3,995 | 3,965 | 3,995 | 300 | 3,995 |
2024-06-24 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 3,970 |
2024-06-21 | - | - | - | 3,955 | - | 3,955 |
2024-06-20 | 3,980 | 3,980 | 3,955 | 3,955 | 200 | 3,955 |
2024-06-19 | 4,030 | 4,030 | 4,000 | 4,000 | 400 | 4,000 |
2024-06-18 | 4,030 | 4,030 | 4,030 | 4,030 | 100 | 4,030 |
2024-06-17 | 3,985 | 3,985 | 3,915 | 3,950 | 300 | 3,950 |
2024-06-14 | - | - | - | 4,055 | - | 4,055 |
2024-06-13 | 4,055 | 4,055 | 4,055 | 4,055 | 700 | 4,055 |
2024-06-12 | 3,985 | 4,055 | 3,985 | 4,055 | 200 | 4,055 |
2024-06-11 | 3,970 | 3,980 | 3,970 | 3,980 | 200 | 3,980 |
2024-06-10 | 3,920 | 3,950 | 3,910 | 3,950 | 600 | 3,950 |
2024-06-07 | 3,960 | 3,975 | 3,905 | 3,905 | 300 | 3,905 |
2024-06-06 | - | - | - | 3,960 | - | 3,960 |
2024-06-05 | 3,970 | 3,970 | 3,960 | 3,960 | 200 | 3,960 |
2024-06-04 | - | - | - | 3,920 | - | 3,920 |
2024-06-03 | 3,910 | 3,920 | 3,910 | 3,920 | 300 | 3,920 |
2024-05-31 | - | - | - | 3,885 | - | 3,885 |
2024-05-30 | 3,885 | 3,885 | 3,885 | 3,885 | 100 | 3,885 |
2024-05-29 | - | - | - | 3,895 | - | 3,895 |
2024-05-28 | 3,895 | 3,895 | 3,895 | 3,895 | 100 | 3,895 |
2024-05-27 | 3,890 | 4,000 | 3,890 | 3,955 | 1,200 | 3,955 |
2024-05-24 | 3,865 | 3,900 | 3,865 | 3,900 | 200 | 3,900 |
2024-05-23 | 3,870 | 3,915 | 3,870 | 3,880 | 600 | 3,880 |
2024-05-22 | 3,850 | 3,865 | 3,850 | 3,865 | 600 | 3,865 |
2024-05-21 | 3,800 | 3,865 | 3,800 | 3,850 | 500 | 3,850 |
2024-05-20 | 3,850 | 3,850 | 3,845 | 3,850 | 500 | 3,850 |
2024-05-17 | 3,860 | 3,860 | 3,800 | 3,800 | 1,400 | 3,800 |
2024-05-16 | 4,000 | 4,000 | 3,790 | 3,790 | 2,000 | 3,790 |
2024-05-15 | 4,020 | 4,140 | 4,020 | 4,140 | 1,400 | 4,140 |
2024-05-14 | 3,995 | 4,000 | 3,990 | 3,990 | 500 | 3,990 |
2024-05-13 | 3,970 | 4,000 | 3,970 | 4,000 | 300 | 4,000 |
2024-05-10 | 3,970 | 3,970 | 3,970 | 3,970 | 200 | 3,970 |
2024-05-09 | - | - | - | 3,970 | - | 3,970 |
2024-05-08 | - | - | - | 3,970 | - | 3,970 |
2024-05-07 | 3,985 | 3,985 | 3,970 | 3,970 | 200 | 3,970 |
2024-05-02 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 3,970 |
2024-05-01 | 3,990 | 3,990 | 3,975 | 3,975 | 200 | 3,975 |
2024-04-30 | 3,975 | 3,975 | 3,975 | 3,975 | 100 | 3,975 |
2024-04-26 | 3,940 | 3,945 | 3,940 | 3,945 | 400 | 3,945 |
2024-04-25 | 3,970 | 3,970 | 3,940 | 3,940 | 200 | 3,940 |
2024-04-24 | 3,915 | 3,975 | 3,915 | 3,970 | 400 | 3,970 |
2024-04-23 | 3,905 | 3,910 | 3,905 | 3,910 | 200 | 3,910 |
2024-04-22 | - | - | - | 3,895 | - | 3,895 |
2024-04-19 | 3,895 | 3,895 | 3,895 | 3,895 | 100 | 3,895 |
2024-04-18 | 3,900 | 3,965 | 3,900 | 3,965 | 200 | 3,965 |
2024-04-17 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 3,970 |
2024-04-16 | 3,900 | 3,965 | 3,900 | 3,965 | 300 | 3,965 |
2024-04-15 | 3,895 | 3,940 | 3,895 | 3,940 | 200 | 3,940 |
2024-04-12 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 3,900 |
2024-04-11 | - | - | - | 3,960 | - | 3,960 |
2024-04-10 | 3,935 | 3,960 | 3,935 | 3,960 | 400 | 3,960 |
2024-04-09 | 3,930 | 3,930 | 3,890 | 3,890 | 400 | 3,890 |
2024-04-08 | 3,930 | 3,930 | 3,930 | 3,930 | 200 | 3,930 |
2024-04-05 | 3,915 | 3,915 | 3,915 | 3,915 | 100 | 3,915 |
2024-04-04 | - | - | - | 3,870 | - | 3,870 |
2024-04-03 | 3,950 | 3,950 | 3,870 | 3,870 | 400 | 3,870 |
2024-04-02 | - | - | - | 3,915 | - | 3,915 |
2024-04-01 | 3,895 | 3,915 | 3,845 | 3,915 | 500 | 3,915 |
2024-03-29 | 3,915 | 3,915 | 3,905 | 3,905 | 500 | 3,905 |
2024-03-28 | 3,940 | 3,940 | 3,900 | 3,905 | 700 | 3,905 |
2024-03-27 | 4,185 | 4,185 | 4,120 | 4,120 | 600 | 4,120 |
2024-03-26 | 4,110 | 4,120 | 4,110 | 4,120 | 500 | 4,120 |
2024-03-25 | 4,115 | 4,115 | 4,110 | 4,110 | 300 | 4,110 |
2024-03-22 | 4,070 | 4,115 | 4,050 | 4,115 | 800 | 4,115 |
2024-03-21 | 4,065 | 4,115 | 4,065 | 4,100 | 500 | 4,100 |
2024-03-19 | 4,005 | 4,065 | 4,005 | 4,065 | 200 | 4,065 |
2024-03-18 | 4,115 | 4,115 | 4,050 | 4,070 | 600 | 4,070 |
2024-03-15 | 3,990 | 4,115 | 3,990 | 4,115 | 500 | 4,115 |
2024-03-14 | 4,005 | 4,005 | 3,950 | 3,950 | 600 | 3,950 |
2024-03-13 | 4,020 | 4,020 | 4,020 | 4,020 | 200 | 4,020 |
2024-03-12 | 4,020 | 4,020 | 4,020 | 4,020 | 100 | 4,020 |
2024-03-11 | 3,970 | 3,970 | 3,960 | 3,960 | 200 | 3,960 |
2024-03-08 | 4,020 | 4,020 | 3,975 | 3,985 | 700 | 3,985 |
2024-03-07 | 3,960 | 4,070 | 3,960 | 4,020 | 800 | 4,020 |
2024-03-06 | 4,070 | 4,070 | 4,015 | 4,015 | 200 | 4,015 |
2024-03-05 | 4,100 | 4,100 | 4,000 | 4,070 | 700 | 4,070 |
2024-03-04 | 4,120 | 4,120 | 4,100 | 4,100 | 300 | 4,100 |
2024-03-01 | 4,120 | 4,120 | 4,015 | 4,090 | 900 | 4,090 |
2024-02-29 | - | - | - | 4,060 | - | 4,060 |
2024-02-28 | 4,060 | 4,060 | 4,060 | 4,060 | 100 | 4,060 |
2024-02-27 | 4,065 | 4,065 | 4,020 | 4,060 | 300 | 4,060 |
2024-02-26 | 4,135 | 4,145 | 4,000 | 4,020 | 1,100 | 4,020 |
2024-02-22 | 3,925 | 3,925 | 3,910 | 3,925 | 400 | 3,925 |
2024-02-21 | - | - | - | 3,930 | - | 3,930 |
2024-02-20 | 3,930 | 3,930 | 3,930 | 3,930 | 200 | 3,930 |
2024-02-19 | 3,900 | 3,930 | 3,900 | 3,930 | 600 | 3,930 |
2024-02-16 | 3,940 | 3,940 | 3,930 | 3,930 | 300 | 3,930 |
2024-02-15 | 3,940 | 3,940 | 3,940 | 3,940 | 200 | 3,940 |
2024-02-14 | 3,930 | 3,950 | 3,930 | 3,950 | 800 | 3,950 |
2024-02-13 | 3,900 | 3,910 | 3,830 | 3,910 | 400 | 3,910 |
2024-02-09 | 3,875 | 3,905 | 3,875 | 3,900 | 600 | 3,900 |
2024-02-08 | 3,880 | 3,900 | 3,880 | 3,880 | 600 | 3,880 |
2024-02-07 | 3,955 | 3,955 | 3,905 | 3,905 | 200 | 3,905 |
2024-02-06 | 3,950 | 3,955 | 3,950 | 3,955 | 400 | 3,955 |
2024-02-05 | 3,950 | 3,950 | 3,950 | 3,950 | 300 | 3,950 |
2024-02-02 | 3,860 | 3,950 | 3,860 | 3,950 | 900 | 3,950 |
2024-02-01 | 3,900 | 3,900 | 3,895 | 3,895 | 300 | 3,895 |
2024-01-31 | - | - | - | 3,900 | - | 3,900 |
2024-01-30 | 3,930 | 3,930 | 3,900 | 3,900 | 200 | 3,900 |
2024-01-29 | 3,930 | 3,930 | 3,920 | 3,925 | 400 | 3,925 |
2024-01-26 | 3,935 | 3,935 | 3,860 | 3,860 | 800 | 3,860 |
2024-01-25 | 3,940 | 3,940 | 3,935 | 3,935 | 300 | 3,935 |
2024-01-24 | 3,910 | 3,935 | 3,890 | 3,890 | 500 | 3,890 |
2024-01-23 | 3,845 | 3,915 | 3,845 | 3,845 | 400 | 3,845 |
2024-01-22 | 3,835 | 3,845 | 3,835 | 3,845 | 300 | 3,845 |
2024-01-19 | 3,835 | 3,835 | 3,835 | 3,835 | 200 | 3,835 |
2024-01-18 | 3,875 | 3,890 | 3,870 | 3,890 | 400 | 3,890 |
2024-01-17 | 3,800 | 3,875 | 3,800 | 3,875 | 600 | 3,875 |
2024-01-16 | 3,800 | 3,880 | 3,785 | 3,850 | 700 | 3,850 |
2024-01-15 | 3,805 | 3,805 | 3,800 | 3,800 | 500 | 3,800 |
2024-01-12 | 3,840 | 3,840 | 3,800 | 3,800 | 400 | 3,800 |
2024-01-11 | 3,805 | 3,830 | 3,805 | 3,830 | 700 | 3,830 |
2024-01-10 | 3,750 | 3,750 | 3,750 | 3,750 | 300 | 3,750 |
2024-01-09 | 3,715 | 3,715 | 3,715 | 3,715 | 200 | 3,715 |
2024-01-05 | 3,885 | 3,885 | 3,715 | 3,715 | 1,200 | 3,715 |
2024-01-04 | 3,855 | 3,860 | 3,855 | 3,860 | 500 | 3,860 |
分割・併合履歴 : [2017-09-27]1株→0.1株