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
2024-03-283,9403,9403,9003,9057003,905
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