1. HOME >
  2. 株価時系列 >
  3. 9060 >
  4. 2020年

9060 日本ロジテム(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,6053,6053,5903,5951,3003,595
2020-12-29---3,605-3,605
2020-12-283,6303,6503,5953,6052,1003,605
2020-12-253,6553,6553,6303,6308003,630
2020-12-243,6703,6703,6703,6702003,670
2020-12-233,6553,6653,6553,6654003,665
2020-12-223,7453,7453,7453,7451003,745
2020-12-213,7103,7253,7103,7256003,725
2020-12-183,7303,7303,7103,7105003,710
2020-12-17---3,750-3,750
2020-12-163,7803,7803,7503,7502003,750
2020-12-153,7703,7803,7703,7802,1003,780
2020-12-143,7703,7703,7703,7703003,770
2020-12-113,7303,7403,7303,7402003,740
2020-12-103,7503,7603,6053,6951,4003,695
2020-12-09---3,750-3,750
2020-12-083,7453,7553,7453,7503003,750
2020-12-073,7553,7653,7503,7556003,755
2020-12-043,7753,7753,7503,7551,2003,755
2020-12-033,7803,7803,7753,7752003,775
2020-12-023,8053,8053,8053,8052003,805
2020-12-01---3,870-3,870
2020-11-303,8853,8853,8703,8703003,870
2020-11-273,8953,9353,8703,8701,1003,870
2020-11-263,7903,8553,7903,8551,3003,855
2020-11-253,7903,7903,7903,7901003,790
2020-11-243,7303,7653,7303,7651,8003,765
2020-11-203,7053,7403,7053,7101,5003,710
2020-11-193,6303,7253,6303,7057,0003,705
2020-11-183,6103,6553,6003,6301,7003,630
2020-11-173,7053,7053,7053,7051003,705
2020-11-163,7353,7353,6003,6005003,600
2020-11-133,7053,7053,6003,6001,3003,600
2020-11-123,6103,7353,6103,7353,7003,735
2020-11-113,6053,6653,6053,6206003,620
2020-11-103,6253,6253,6253,6251003,625
2020-11-093,6203,6653,6103,6651,0003,665
2020-11-063,5953,5953,5953,5956003,595
2020-11-053,6003,6003,6003,6001003,600
2020-11-043,6803,6803,5953,5954003,595
2020-11-023,6003,6003,5903,5905003,590
2020-10-303,6353,6353,6003,6009003,600
2020-10-293,6303,6403,6303,6402003,640
2020-10-283,6503,6653,6503,6654003,665
2020-10-27---3,650-3,650
2020-10-263,6403,6503,6403,6503003,650
2020-10-23---3,640-3,640
2020-10-223,6453,6453,6403,6404003,640
2020-10-213,6753,6753,6403,6402003,640
2020-10-203,6753,6753,6753,6751003,675
2020-10-193,6253,7253,6253,6657,2003,665
2020-10-163,6003,6253,6003,6255003,625
2020-10-153,6153,6353,6053,6251,1003,625
2020-10-143,6503,6503,6503,6501003,650
2020-10-133,6503,6653,6503,6653003,665
2020-10-123,6903,6953,6503,6501,2003,650
2020-10-093,6903,6953,6603,6807003,680
2020-10-083,6503,6503,6053,6052003,605
2020-10-073,6103,6103,5903,5904003,590
2020-10-063,6503,6803,6303,6307003,630
2020-10-053,6503,6803,6503,6804003,680
2020-10-023,6453,6503,6003,6501,2003,650
2020-09-303,6653,6653,6503,6507003,650
2020-09-293,6503,6503,5903,5905003,590
2020-09-283,5703,5703,5703,5701003,570
2020-09-253,5703,5703,5703,5701003,570
2020-09-243,5803,5803,5703,5704003,570
2020-09-233,5853,5853,5853,5852003,585
2020-09-183,6153,6153,5553,6157003,615
2020-09-173,5903,5903,5803,5853003,585
2020-09-163,6003,6003,6003,6001003,600
2020-09-153,5453,5603,5453,5556003,555
2020-09-143,5353,5453,5353,5457003,545
2020-09-113,5403,5403,5303,5302003,530
2020-09-10---3,585-3,585
2020-09-093,5853,5853,5853,5851003,585
2020-09-083,6003,6003,6003,6001003,600
2020-09-073,5553,5553,5203,5306003,530
2020-09-043,5103,5553,5003,5558003,555
2020-09-033,5503,5503,5153,5152003,515
2020-09-023,5453,5453,5453,5451003,545
2020-09-013,5203,5453,5003,5457003,545
2020-08-313,5703,5703,5203,5209003,520
2020-08-283,5253,6103,5253,5707003,570
2020-08-273,5203,5203,5203,5204003,520
2020-08-263,4853,5203,4853,5201,0003,520
2020-08-253,5253,5303,4803,4854,5003,485
2020-08-243,5603,5603,5053,5351,1003,535
2020-08-213,6303,6303,5203,5603,0003,560
2020-08-203,6853,6853,6253,6357003,635
2020-08-193,7153,7153,6903,6906003,690
2020-08-183,7403,7403,7003,7152,1003,715
2020-08-173,8153,8153,7253,7701,7003,770
2020-08-143,8403,8403,8003,8152,6003,815
2020-08-133,8653,8653,8253,8552,8003,855
2020-08-123,7303,8803,7103,8807,1003,880
2020-08-113,8703,8703,8703,8701,3003,870
2020-08-074,4354,5704,4354,5707,5004,570
2020-08-064,4004,4004,3404,3407004,340
2020-08-054,3704,4004,3404,3806004,380
2020-08-044,2154,3004,2154,3001,3004,300
2020-08-034,0454,0454,0454,0451004,045
2020-07-313,9303,9853,9053,9707003,970
2020-07-304,0204,0204,0004,0001,5004,000
2020-07-29---4,100-4,100
2020-07-284,1004,1004,1004,1001004,100
2020-07-274,1354,1504,1354,1359004,135
2020-07-224,0704,1354,0604,1356004,135
2020-07-214,1004,1004,1004,1001004,100
2020-07-204,1054,1454,1004,1007004,100
2020-07-174,1354,1354,1354,1351004,135
2020-07-164,1704,1704,1704,1701004,170
2020-07-154,1554,1554,1554,1552004,155
2020-07-144,1004,1604,1004,1603004,160
2020-07-134,0804,0804,0804,0801004,080
2020-07-10---4,040-4,040
2020-07-09---4,040-4,040
2020-07-084,0404,0404,0404,0401004,040
2020-07-074,0204,0354,0204,0303004,030
2020-07-063,9604,0953,9604,0151,2004,015
2020-07-034,1004,1003,9603,9601,7003,960
2020-07-024,2004,2004,1004,1001,3004,100
2020-07-014,3054,3204,2004,2001,2004,200
2020-06-304,1554,3054,1554,3051,2004,305
2020-06-294,1954,1954,1704,1958004,195
2020-06-264,2404,2404,1954,1951,7004,195
2020-06-254,2804,2804,2254,2401,2004,240
2020-06-244,3454,4154,3454,3506004,350
2020-06-234,3754,4154,3454,3559004,355
2020-06-224,3004,3804,3004,3105004,310
2020-06-194,2454,3004,2454,3003004,300
2020-06-184,3404,3404,2504,2609004,260
2020-06-17---4,340-4,340
2020-06-164,3554,3554,3404,3404004,340
2020-06-154,3704,4204,3004,3001,0004,300
2020-06-124,3104,3104,2404,3051,6004,305
2020-06-114,4504,4704,4254,4251,4004,425
2020-06-104,4004,4504,4004,4301,1004,430
2020-06-094,4554,4554,4154,4152,2004,415
2020-06-084,5304,5304,4554,4553,2004,455
2020-06-054,5004,5104,5004,5107004,510
2020-06-044,5054,7604,4704,5355,7004,535
2020-06-034,4904,5304,4904,5102,4004,510
2020-06-024,4854,5004,4604,4852,9004,485
2020-06-014,5754,5754,4804,4804,1004,480
2020-05-294,5204,6304,5204,6152,1004,615
2020-05-284,5204,6104,5204,5304,4004,530
2020-05-274,6054,6104,4554,5154,7004,515
2020-05-265,1605,2604,4104,59024,4004,590
2020-05-254,6105,0004,6104,98522,5004,985
2020-05-224,4004,5754,4004,5004,5004,500
2020-05-214,2904,3954,2904,3955004,395
2020-05-204,2604,3004,2604,3009004,300
2020-05-194,2704,2754,2004,2751,0004,275
2020-05-184,1954,2654,1954,2508004,250
2020-05-154,2504,2504,0804,1901,3004,190
2020-05-144,3054,3804,2504,2501,7004,250
2020-05-134,3104,3454,3054,3459004,345
2020-05-124,4504,4504,3054,3052,6004,305
2020-05-114,5454,5454,4454,4901,2004,490
2020-05-084,5004,5654,3004,4053,4004,405
2020-05-074,3704,5504,3554,4404,9004,440
2020-05-014,2404,2404,1504,2302,4004,230
2020-04-304,3354,4154,2354,2352,8004,235
2020-04-284,3854,3854,2204,3001,6004,300
2020-04-274,4154,4454,3354,3352,7004,335
2020-04-244,4504,5754,4004,4001,8004,400
2020-04-234,3704,4504,3004,4501,6004,450
2020-04-224,3104,5103,9604,23010,0004,230
2020-04-214,6404,6554,4104,4254,5004,425
2020-04-204,6504,7804,5804,7803,4004,780
2020-04-174,9754,9754,5604,6508,6004,650
2020-04-164,7004,9004,6254,8905,2004,890
2020-04-154,8004,8504,5754,6758,8004,675
2020-04-144,0654,5403,9554,48010,0004,480
2020-04-133,7354,1303,7354,0407,3004,040
2020-04-103,7353,7353,7353,7353003,735
2020-04-093,7353,8453,6453,6452,7003,645
2020-04-083,7553,8053,7553,8052003,805
2020-04-073,7753,8503,7553,7551,3003,755
2020-04-063,7203,7203,6653,6908003,690
2020-04-033,7553,7603,7153,7201,4003,720
2020-04-02---3,755-3,755
2020-04-013,6903,7553,6903,7551,0003,755
2020-03-313,6253,8003,6053,6902,4003,690
2020-03-303,5653,6753,5603,6001,6003,600
2020-03-273,7453,7453,6753,7351,5003,735
2020-03-263,7953,7953,7003,7402,2003,740
2020-03-253,8003,8853,7953,7951,8003,795
2020-03-243,6103,7353,6103,6601,1003,660
2020-03-233,5003,6403,5003,5351,3003,535
2020-03-193,5703,7003,5053,5703,0003,570
2020-03-183,7853,8303,6303,6303,9003,630
2020-03-173,4053,6403,3553,5753,4003,575
2020-03-163,5003,6403,4503,6401,5003,640
2020-03-133,2003,3203,1103,2555,2003,255
2020-03-123,5053,6653,5053,5502,2003,550
2020-03-113,8153,8703,6603,7001,5003,700
2020-03-103,5203,8953,5203,8852,9003,885
2020-03-093,7203,7903,5303,7005,8003,700
2020-03-063,8953,8953,7003,7902,6003,790
2020-03-053,9604,0353,9553,9553,5003,955
2020-03-043,7703,8003,5803,7852,8003,785
2020-03-034,0404,0853,8303,91010,1003,910
2020-03-023,4653,8153,4653,8106,1003,810
2020-02-283,6803,7703,3003,4108,5003,410
2020-02-274,0454,0703,8053,8203,2003,820
2020-02-263,9854,0803,9854,0804,1004,080
2020-02-254,0004,1454,0004,0905,2004,090
2020-02-214,4804,4804,2554,3501,7004,350
2020-02-204,4854,5804,4854,4851,9004,485
2020-02-194,2004,4404,2004,4052,7004,405
2020-02-184,4204,5104,1004,2004,4004,200
2020-02-174,7204,7204,3904,4204,5004,420
2020-02-145,4005,4504,6104,65018,5004,650
2020-02-134,8955,1404,8805,0407,9005,040
2020-02-124,7704,9004,7704,8953,0004,895
2020-02-104,7854,8504,6504,8403,4004,840
2020-02-074,8104,8154,7054,7702,6004,770
2020-02-064,6154,9054,6154,7854,7004,785
2020-02-054,4604,6604,4604,6003,2004,600
2020-02-044,2154,5304,2154,4352,1004,435
2020-02-034,0704,2254,0004,2153,5004,215
2020-01-314,4354,4354,3454,3502,3004,350
2020-01-304,3304,5204,3304,5054,0004,505
2020-01-294,2604,5354,2604,3059,6004,305
2020-01-284,2004,2004,1404,2002,3004,200
2020-01-274,2904,3004,0604,2006,0004,200
2020-01-244,5654,5954,4954,5003,2004,500
2020-01-234,6204,6454,4404,6353,0004,635
2020-01-224,6354,6354,5604,6204,4004,620
2020-01-214,9004,9004,6854,7604,9004,760
2020-01-204,9404,9504,8804,9001,9004,900
2020-01-174,8254,8554,6854,8404,0004,840
2020-01-165,0905,1004,5954,82511,7004,825
2020-01-155,3105,3104,9855,0609,8005,060
2020-01-145,3705,4305,3505,4103,0005,410
2020-01-105,2805,6805,2805,4707,0005,470
2020-01-095,2105,3605,1505,2804,5005,280
2020-01-085,3205,3204,9655,2106,5005,210
2020-01-075,3005,3805,1505,2608,2005,260
2020-01-065,5105,5505,1805,20010,7005,200

分割・併合履歴 ： [2017-09-27]1株→0.1株