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
2024-11-063,5153,5203,5153,5202003,520
2024-11-053,5103,5153,5103,5153003,515
2024-11-013,5103,5103,5103,5101003,510
2024-10-313,5603,5603,5603,5601003,560
2024-10-303,5703,5703,5053,5606003,560
2024-10-293,6153,6153,6103,6102003,610
2024-10-283,5753,5753,5753,5753003,575
2024-10-253,5853,5853,5753,5756003,575
2024-10-243,5903,6053,5803,5855003,585
2024-10-233,6253,6253,5903,5902003,590
2024-10-22---3,580-3,580
2024-10-213,5803,5803,5803,5802003,580
2024-10-18---3,575-3,575
2024-10-17---3,575-3,575
2024-10-163,6253,6253,5753,5755003,575
2024-10-153,6653,6653,5753,6304003,630
2024-10-113,6953,6953,6953,6951003,695
2024-10-103,6503,6503,6403,6403003,640
2024-10-09---3,720-3,720
2024-10-083,7203,7203,7203,7201003,720
2024-10-073,7253,7253,7203,7202003,720
2024-10-043,7203,7203,7203,7201003,720
2024-10-03---3,720-3,720
2024-10-02---3,720-3,720
2024-10-01---3,720-3,720
2024-09-303,5453,7203,5453,7203003,720
2024-09-273,7453,7453,7453,7453003,745
2024-09-26---3,785-3,785
2024-09-253,7853,7853,7853,7855003,785
2024-09-243,7853,7853,7803,7802003,780
2024-09-20---3,790-3,790
2024-09-19---3,790-3,790
2024-09-18---3,790-3,790
2024-09-173,6703,7903,6703,7902003,790
2024-09-133,6703,6703,6703,6701003,670
2024-09-123,6803,6953,6553,6954003,695
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
2024-09-053,8203,8203,8003,8002003,800
2024-09-04---3,835-3,835
2024-09-03---3,835-3,835
2024-09-023,8753,8753,8353,8352003,835
2024-08-303,7103,8803,6653,8806003,880
2024-08-293,7003,7103,6653,7103003,710
2024-08-283,7003,7003,7003,7001003,700
2024-08-273,7103,7103,7003,7006003,700
2024-08-263,7003,7003,7003,7001003,700
2024-08-23---3,700-3,700
2024-08-22---3,700-3,700
2024-08-213,7003,7003,7003,7001003,700
2024-08-203,7003,7003,6303,6853003,685
2024-08-193,6653,8053,6653,7001,0003,700
2024-08-163,6503,6503,5903,5956003,595
2024-08-153,5503,5803,5103,5806003,580
2024-08-143,5903,6003,5503,5501,2003,550
2024-08-133,5903,6003,5053,6007003,600
2024-08-093,6053,6053,5903,5903003,590
2024-08-083,4653,4653,4653,4653003,465
2024-08-073,5803,6303,5803,6005003,600
2024-08-063,5103,5603,4403,4408003,440
2024-08-053,7153,8753,4303,4301,7003,430
2024-08-023,9503,9503,6953,7151,9003,715
2024-08-013,9503,9503,9503,9501003,950
2024-07-31---3,950-3,950
2024-07-303,9503,9503,9503,9502003,950
2024-07-293,9503,9503,9503,9501003,950
2024-07-263,9403,9403,9403,9401003,940
2024-07-254,0004,0003,9303,9353003,935
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
2024-07-184,0104,0203,8853,9301,4003,930
2024-07-174,0104,0104,0104,0101004,010
2024-07-164,0104,0104,0104,0102004,010
2024-07-124,0504,0504,0104,0103004,010
2024-07-114,0104,0104,0104,0103004,010
2024-07-10---3,980-3,980
2024-07-093,9803,9803,9803,9801003,980
2024-07-084,0254,0354,0254,0352004,035
2024-07-054,0404,0404,0404,0402004,040
2024-07-044,0404,0404,0404,0402004,040
2024-07-034,0054,0354,0054,0353004,035
2024-07-024,0404,0403,9753,9753003,975
2024-07-01---4,040-4,040
2024-06-284,0454,0454,0404,0403004,040
2024-06-273,9954,0453,9954,0453004,045
2024-06-26---3,995-3,995
2024-06-253,9653,9953,9653,9953003,995
2024-06-243,9703,9703,9703,9701003,970
2024-06-21---3,955-3,955
2024-06-203,9803,9803,9553,9552003,955
2024-06-194,0304,0304,0004,0004004,000
2024-06-184,0304,0304,0304,0301004,030
2024-06-173,9853,9853,9153,9503003,950
2024-06-14---4,055-4,055
2024-06-134,0554,0554,0554,0557004,055
2024-06-123,9854,0553,9854,0552004,055
2024-06-113,9703,9803,9703,9802003,980
2024-06-103,9203,9503,9103,9506003,950
2024-06-073,9603,9753,9053,9053003,905
2024-06-06---3,960-3,960
2024-06-053,9703,9703,9603,9602003,960
2024-06-04---3,920-3,920
2024-06-033,9103,9203,9103,9203003,920
2024-05-31---3,885-3,885
2024-05-303,8853,8853,8853,8851003,885
2024-05-29---3,895-3,895
2024-05-283,8953,8953,8953,8951003,895
2024-05-273,8904,0003,8903,9551,2003,955
2024-05-243,8653,9003,8653,9002003,900
2024-05-233,8703,9153,8703,8806003,880
2024-05-223,8503,8653,8503,8656003,865
2024-05-213,8003,8653,8003,8505003,850
2024-05-203,8503,8503,8453,8505003,850
2024-05-173,8603,8603,8003,8001,4003,800
2024-05-164,0004,0003,7903,7902,0003,790
2024-05-154,0204,1404,0204,1401,4004,140
2024-05-143,9954,0003,9903,9905003,990
2024-05-133,9704,0003,9704,0003004,000
2024-05-103,9703,9703,9703,9702003,970
2024-05-09---3,970-3,970
2024-05-08---3,970-3,970
2024-05-073,9853,9853,9703,9702003,970
2024-05-023,9703,9703,9703,9701003,970
2024-05-013,9903,9903,9753,9752003,975
2024-04-303,9753,9753,9753,9751003,975
2024-04-263,9403,9453,9403,9454003,945
2024-04-253,9703,9703,9403,9402003,940
2024-04-243,9153,9753,9153,9704003,970
2024-04-233,9053,9103,9053,9102003,910
2024-04-22---3,895-3,895
2024-04-193,8953,8953,8953,8951003,895
2024-04-183,9003,9653,9003,9652003,965
2024-04-173,9703,9703,9703,9701003,970
2024-04-163,9003,9653,9003,9653003,965
2024-04-153,8953,9403,8953,9402003,940
2024-04-123,9003,9003,9003,9002003,900
2024-04-11---3,960-3,960
2024-04-103,9353,9603,9353,9604003,960
2024-04-093,9303,9303,8903,8904003,890
2024-04-083,9303,9303,9303,9302003,930
2024-04-053,9153,9153,9153,9151003,915
2024-04-04---3,870-3,870
2024-04-033,9503,9503,8703,8704003,870
2024-04-02---3,915-3,915
2024-04-013,8953,9153,8453,9155003,915
2024-03-293,9153,9153,9053,9055003,905
2024-03-283,9403,9403,9003,9057003,905
2024-03-274,1854,1854,1204,1206004,120
2024-03-264,1104,1204,1104,1205004,120
2024-03-254,1154,1154,1104,1103004,110
2024-03-224,0704,1154,0504,1158004,115
2024-03-214,0654,1154,0654,1005004,100
2024-03-194,0054,0654,0054,0652004,065
2024-03-184,1154,1154,0504,0706004,070
2024-03-153,9904,1153,9904,1155004,115
2024-03-144,0054,0053,9503,9506003,950
2024-03-134,0204,0204,0204,0202004,020
2024-03-124,0204,0204,0204,0201004,020
2024-03-113,9703,9703,9603,9602003,960
2024-03-084,0204,0203,9753,9857003,985
2024-03-073,9604,0703,9604,0208004,020
2024-03-064,0704,0704,0154,0152004,015
2024-03-054,1004,1004,0004,0707004,070
2024-03-044,1204,1204,1004,1003004,100
2024-03-014,1204,1204,0154,0909004,090
2024-02-29---4,060-4,060
2024-02-284,0604,0604,0604,0601004,060
2024-02-274,0654,0654,0204,0603004,060
2024-02-264,1354,1454,0004,0201,1004,020
2024-02-223,9253,9253,9103,9254003,925
2024-02-21---3,930-3,930
2024-02-203,9303,9303,9303,9302003,930
2024-02-193,9003,9303,9003,9306003,930
2024-02-163,9403,9403,9303,9303003,930
2024-02-153,9403,9403,9403,9402003,940
2024-02-143,9303,9503,9303,9508003,950
2024-02-133,9003,9103,8303,9104003,910
2024-02-093,8753,9053,8753,9006003,900
2024-02-083,8803,9003,8803,8806003,880
2024-02-073,9553,9553,9053,9052003,905
2024-02-063,9503,9553,9503,9554003,955
2024-02-053,9503,9503,9503,9503003,950
2024-02-023,8603,9503,8603,9509003,950
2024-02-013,9003,9003,8953,8953003,895
2024-01-31---3,900-3,900
2024-01-303,9303,9303,9003,9002003,900
2024-01-293,9303,9303,9203,9254003,925
2024-01-263,9353,9353,8603,8608003,860
2024-01-253,9403,9403,9353,9353003,935
2024-01-243,9103,9353,8903,8905003,890
2024-01-233,8453,9153,8453,8454003,845
2024-01-223,8353,8453,8353,8453003,845
2024-01-193,8353,8353,8353,8352003,835
2024-01-183,8753,8903,8703,8904003,890
2024-01-173,8003,8753,8003,8756003,875
2024-01-163,8003,8803,7853,8507003,850
2024-01-153,8053,8053,8003,8005003,800
2024-01-123,8403,8403,8003,8004003,800
2024-01-113,8053,8303,8053,8307003,830
2024-01-103,7503,7503,7503,7503003,750
2024-01-093,7153,7153,7153,7152003,715
2024-01-053,8853,8853,7153,7151,2003,715
2024-01-043,8553,8603,8553,8605003,860

分割・併合履歴 : [2017-09-27]1株→0.1株