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 |
---|---|---|---|---|---|---|
2024-03-28 | 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