日本ロジテム(9060)の株価時系列情報
日本ロジテム(9060)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 3,970 | 3,970 | 3,940 | 3,940 | 200 |
| 2024/04/24 | 3,915 | 3,975 | 3,915 | 3,970 | 400 |
| 2024/04/23 | 3,905 | 3,910 | 3,905 | 3,910 | 200 |
| 2024/04/19 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2024/04/18 | 3,900 | 3,965 | 3,900 | 3,965 | 200 |
| 2024/04/17 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2024/04/16 | 3,900 | 3,965 | 3,900 | 3,965 | 300 |
| 2024/04/15 | 3,895 | 3,940 | 3,895 | 3,940 | 200 |
| 2024/04/12 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2024/04/10 | 3,935 | 3,960 | 3,935 | 3,960 | 400 |
| 2024/04/09 | 3,930 | 3,930 | 3,890 | 3,890 | 400 |
| 2024/04/08 | 3,930 | 3,930 | 3,930 | 3,930 | 200 |
| 2024/04/05 | 3,915 | 3,915 | 3,915 | 3,915 | 100 |
| 2024/04/03 | 3,950 | 3,950 | 3,870 | 3,870 | 400 |
| 2024/04/01 | 3,895 | 3,915 | 3,845 | 3,915 | 500 |
| 2024/03/29 | 3,915 | 3,915 | 3,905 | 3,905 | 500 |
| 2024/03/28 | 3,940 | 3,940 | 3,900 | 3,905 | 700 |
| 2024/03/27 | 4,185 | 4,185 | 4,120 | 4,120 | 600 |
| 2024/03/26 | 4,110 | 4,120 | 4,110 | 4,120 | 500 |
| 2024/03/25 | 4,115 | 4,115 | 4,110 | 4,110 | 300 |
| 2024/03/22 | 4,070 | 4,115 | 4,050 | 4,115 | 800 |
| 2024/03/21 | 4,065 | 4,115 | 4,065 | 4,100 | 500 |
| 2024/03/19 | 4,005 | 4,065 | 4,005 | 4,065 | 200 |
| 2024/03/18 | 4,115 | 4,115 | 4,050 | 4,070 | 600 |
| 2024/03/15 | 3,990 | 4,115 | 3,990 | 4,115 | 500 |
| 2024/03/14 | 4,005 | 4,005 | 3,950 | 3,950 | 600 |
| 2024/03/13 | 4,020 | 4,020 | 4,020 | 4,020 | 200 |
| 2024/03/12 | 4,020 | 4,020 | 4,020 | 4,020 | 100 |
| 2024/03/11 | 3,970 | 3,970 | 3,960 | 3,960 | 200 |
| 2024/03/08 | 4,020 | 4,020 | 3,975 | 3,985 | 700 |
| 2024/03/07 | 3,960 | 4,070 | 3,960 | 4,020 | 800 |
| 2024/03/06 | 4,070 | 4,070 | 4,015 | 4,015 | 200 |
| 2024/03/05 | 4,100 | 4,100 | 4,000 | 4,070 | 700 |
| 2024/03/04 | 4,120 | 4,120 | 4,100 | 4,100 | 300 |
| 2024/03/01 | 4,120 | 4,120 | 4,015 | 4,090 | 900 |
| 2024/02/28 | 4,060 | 4,060 | 4,060 | 4,060 | 100 |
| 2024/02/27 | 4,065 | 4,065 | 4,020 | 4,060 | 300 |
| 2024/02/26 | 4,135 | 4,145 | 4,000 | 4,020 | 1,100 |
| 2024/02/22 | 3,925 | 3,925 | 3,910 | 3,925 | 400 |
| 2024/02/20 | 3,930 | 3,930 | 3,930 | 3,930 | 200 |
| 2024/02/19 | 3,900 | 3,930 | 3,900 | 3,930 | 600 |
| 2024/02/16 | 3,940 | 3,940 | 3,930 | 3,930 | 300 |
| 2024/02/15 | 3,940 | 3,940 | 3,940 | 3,940 | 200 |
| 2024/02/14 | 3,930 | 3,950 | 3,930 | 3,950 | 800 |
| 2024/02/13 | 3,900 | 3,910 | 3,830 | 3,910 | 400 |
| 2024/02/09 | 3,875 | 3,905 | 3,875 | 3,900 | 600 |
| 2024/02/08 | 3,880 | 3,900 | 3,880 | 3,880 | 600 |
| 2024/02/07 | 3,955 | 3,955 | 3,905 | 3,905 | 200 |
| 2024/02/06 | 3,950 | 3,955 | 3,950 | 3,955 | 400 |
| 2024/02/05 | 3,950 | 3,950 | 3,950 | 3,950 | 300 |
| 2024/02/02 | 3,860 | 3,950 | 3,860 | 3,950 | 900 |
| 2024/02/01 | 3,900 | 3,900 | 3,895 | 3,895 | 300 |
| 2024/01/30 | 3,930 | 3,930 | 3,900 | 3,900 | 200 |
| 2024/01/29 | 3,930 | 3,930 | 3,920 | 3,925 | 400 |
| 2024/01/26 | 3,935 | 3,935 | 3,860 | 3,860 | 800 |
| 2024/01/25 | 3,940 | 3,940 | 3,935 | 3,935 | 300 |
| 2024/01/24 | 3,910 | 3,935 | 3,890 | 3,890 | 500 |
| 2024/01/23 | 3,845 | 3,915 | 3,845 | 3,845 | 400 |
| 2024/01/22 | 3,835 | 3,845 | 3,835 | 3,845 | 300 |
| 2024/01/19 | 3,835 | 3,835 | 3,835 | 3,835 | 200 |
| 2024/01/18 | 3,875 | 3,890 | 3,870 | 3,890 | 400 |
| 2024/01/17 | 3,800 | 3,875 | 3,800 | 3,875 | 600 |
| 2024/01/16 | 3,800 | 3,880 | 3,785 | 3,850 | 700 |
| 2024/01/15 | 3,805 | 3,805 | 3,800 | 3,800 | 500 |
| 2024/01/12 | 3,840 | 3,840 | 3,800 | 3,800 | 400 |
| 2024/01/11 | 3,805 | 3,830 | 3,805 | 3,830 | 700 |
| 2024/01/10 | 3,750 | 3,750 | 3,750 | 3,750 | 300 |
| 2024/01/09 | 3,715 | 3,715 | 3,715 | 3,715 | 200 |
| 2024/01/05 | 3,885 | 3,885 | 3,715 | 3,715 | 1,200 |
| 2024/01/04 | 3,855 | 3,860 | 3,855 | 3,860 | 500 |
| 2023/12/28 | 3,800 | 3,800 | 3,760 | 3,800 | 900 |
| 2023/12/27 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2023/12/26 | 3,795 | 3,800 | 3,795 | 3,795 | 300 |
| 2023/12/25 | 3,705 | 3,800 | 3,705 | 3,795 | 400 |
| 2023/12/22 | 3,780 | 3,780 | 3,760 | 3,775 | 300 |
| 2023/12/18 | 3,780 | 3,785 | 3,680 | 3,680 | 1,100 |
| 2023/12/15 | 3,740 | 3,750 | 3,670 | 3,750 | 600 |
| 2023/12/14 | 3,670 | 3,670 | 3,670 | 3,670 | 300 |
| 2023/12/12 | 3,655 | 3,655 | 3,630 | 3,630 | 200 |
| 2023/12/11 | 3,610 | 3,630 | 3,610 | 3,630 | 200 |
| 2023/12/08 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 2023/12/07 | 3,665 | 3,670 | 3,605 | 3,605 | 300 |
| 2023/12/05 | 3,665 | 3,665 | 3,665 | 3,665 | 400 |
| 2023/12/04 | 3,650 | 3,665 | 3,610 | 3,665 | 400 |
| 2023/12/01 | 3,600 | 3,650 | 3,600 | 3,650 | 600 |
| 2023/11/30 | 3,545 | 3,595 | 3,545 | 3,595 | 1,000 |
| 2023/11/29 | 3,525 | 3,530 | 3,525 | 3,530 | 600 |
| 2023/11/27 | 3,530 | 3,565 | 3,530 | 3,565 | 300 |
| 2023/11/24 | 3,555 | 3,555 | 3,530 | 3,530 | 300 |
| 2023/11/22 | 3,570 | 3,590 | 3,570 | 3,590 | 300 |
| 2023/11/20 | 3,520 | 3,520 | 3,520 | 3,520 | 200 |
| 2023/11/17 | 3,565 | 3,565 | 3,565 | 3,565 | 100 |
| 2023/11/16 | 3,545 | 3,545 | 3,495 | 3,495 | 200 |
| 2023/11/15 | 3,555 | 3,555 | 3,555 | 3,555 | 100 |
| 2023/11/13 | 3,570 | 3,600 | 3,510 | 3,510 | 700 |
| 2023/11/10 | 3,510 | 3,535 | 3,505 | 3,505 | 300 |
| 2023/11/09 | 3,525 | 3,525 | 3,525 | 3,525 | 100 |
| 2023/11/07 | 3,470 | 3,525 | 3,470 | 3,525 | 600 |
| 2023/11/02 | 3,535 | 3,535 | 3,465 | 3,465 | 400 |
| 2023/11/01 | 3,475 | 3,475 | 3,475 | 3,475 | 100 |
| 2023/10/30 | 3,490 | 3,490 | 3,480 | 3,480 | 200 |
| 2023/10/27 | 3,500 | 3,500 | 3,490 | 3,490 | 300 |
| 2023/10/26 | 3,510 | 3,575 | 3,505 | 3,505 | 600 |
| 2023/10/25 | 3,500 | 3,510 | 3,500 | 3,510 | 200 |
| 2023/10/24 | 3,590 | 3,590 | 3,500 | 3,500 | 600 |
| 2023/10/23 | 3,535 | 3,570 | 3,535 | 3,570 | 400 |
| 2023/10/20 | 3,520 | 3,545 | 3,520 | 3,545 | 500 |
| 2023/10/19 | 3,460 | 3,520 | 3,460 | 3,520 | 200 |
| 2023/10/16 | 3,460 | 3,460 | 3,460 | 3,460 | 200 |
| 2023/10/13 | 3,475 | 3,475 | 3,460 | 3,460 | 300 |
| 2023/10/06 | 3,475 | 3,475 | 3,475 | 3,475 | 200 |
| 2023/10/04 | 3,570 | 3,570 | 3,475 | 3,475 | 500 |
| 2023/10/03 | 3,520 | 3,590 | 3,520 | 3,590 | 200 |
| 2023/10/02 | 3,535 | 3,535 | 3,535 | 3,535 | 300 |
| 2023/09/29 | 3,555 | 3,620 | 3,535 | 3,535 | 400 |
| 2023/09/27 | 3,515 | 3,515 | 3,515 | 3,515 | 100 |
| 2023/09/26 | 3,550 | 3,565 | 3,550 | 3,565 | 400 |
| 2023/09/25 | 3,545 | 3,550 | 3,545 | 3,550 | 300 |
| 2023/09/22 | 3,550 | 3,550 | 3,510 | 3,510 | 300 |
| 2023/09/21 | 3,555 | 3,555 | 3,510 | 3,510 | 500 |
| 2023/09/14 | 3,520 | 3,570 | 3,520 | 3,570 | 400 |
| 2023/09/12 | 3,535 | 3,555 | 3,530 | 3,530 | 300 |
| 2023/09/11 | 3,520 | 3,550 | 3,520 | 3,550 | 300 |
| 2023/09/08 | 3,510 | 3,510 | 3,510 | 3,510 | 100 |
| 2023/08/30 | 3,525 | 3,525 | 3,510 | 3,510 | 200 |
| 2023/08/29 | 3,480 | 3,550 | 3,480 | 3,550 | 300 |
| 2023/08/28 | 3,550 | 3,550 | 3,550 | 3,550 | 500 |
| 2023/08/23 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2023/08/21 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2023/08/16 | 3,500 | 3,500 | 3,455 | 3,455 | 300 |
| 2023/08/15 | 3,450 | 3,500 | 3,450 | 3,500 | 1,300 |
| 2023/08/14 | 3,540 | 3,540 | 3,510 | 3,510 | 200 |
| 2023/08/10 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2023/08/07 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2023/08/04 | 3,545 | 3,545 | 3,510 | 3,510 | 300 |
| 2023/08/03 | 3,535 | 3,535 | 3,465 | 3,470 | 300 |
| 2023/08/01 | 3,530 | 3,535 | 3,460 | 3,535 | 600 |
| 2023/07/31 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2023/07/28 | 3,530 | 3,530 | 3,530 | 3,530 | 200 |
| 2023/07/26 | 3,485 | 3,485 | 3,485 | 3,485 | 100 |
| 2023/07/21 | 3,485 | 3,485 | 3,485 | 3,485 | 100 |
| 2023/07/20 | 3,485 | 3,485 | 3,485 | 3,485 | 100 |
| 2023/07/19 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2023/07/18 | 3,455 | 3,455 | 3,450 | 3,450 | 300 |
| 2023/07/14 | 3,465 | 3,465 | 3,450 | 3,465 | 700 |
| 2023/07/13 | 3,525 | 3,525 | 3,525 | 3,525 | 400 |
| 2023/07/12 | 3,525 | 3,545 | 3,525 | 3,525 | 300 |
| 2023/07/11 | 3,520 | 3,540 | 3,520 | 3,525 | 800 |
| 2023/07/10 | 3,520 | 3,520 | 3,500 | 3,520 | 500 |
| 2023/07/07 | 3,515 | 3,515 | 3,515 | 3,515 | 100 |
| 2023/07/06 | 3,460 | 3,460 | 3,460 | 3,460 | 100 |
| 2023/07/05 | 3,520 | 3,520 | 3,460 | 3,460 | 500 |
| 2023/07/04 | 3,515 | 3,520 | 3,505 | 3,520 | 700 |
| 2023/07/03 | 3,495 | 3,495 | 3,490 | 3,495 | 500 |
| 2023/06/29 | 3,470 | 3,495 | 3,440 | 3,440 | 300 |
| 2023/06/28 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2023/06/27 | 3,430 | 3,430 | 3,430 | 3,430 | 200 |
| 2023/06/26 | 3,430 | 3,430 | 3,430 | 3,430 | 300 |
| 2023/06/23 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2023/06/22 | 3,460 | 3,460 | 3,430 | 3,430 | 600 |
| 2023/06/21 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2023/06/20 | 3,450 | 3,455 | 3,425 | 3,425 | 600 |
| 2023/06/19 | 3,450 | 3,450 | 3,440 | 3,440 | 200 |
| 2023/06/16 | 3,450 | 3,450 | 3,440 | 3,440 | 200 |
| 2023/06/15 | 3,430 | 3,430 | 3,430 | 3,430 | 300 |
| 2023/06/14 | 3,450 | 3,450 | 3,430 | 3,430 | 200 |
| 2023/06/13 | 3,400 | 3,425 | 3,400 | 3,425 | 200 |
| 2023/06/09 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2023/06/08 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2023/06/07 | 3,375 | 3,395 | 3,375 | 3,395 | 300 |
| 2023/06/06 | 3,375 | 3,375 | 3,375 | 3,375 | 200 |
| 2023/06/05 | 3,395 | 3,395 | 3,385 | 3,385 | 300 |
| 2023/06/02 | 3,395 | 3,400 | 3,395 | 3,400 | 200 |
| 2023/06/01 | 3,350 | 3,350 | 3,350 | 3,350 | 400 |
| 2023/05/30 | 3,360 | 3,390 | 3,350 | 3,350 | 300 |
| 2023/05/29 | 3,380 | 3,385 | 3,360 | 3,385 | 500 |
| 2023/05/26 | 3,410 | 3,410 | 3,385 | 3,385 | 500 |
| 2023/05/25 | 3,410 | 3,410 | 3,410 | 3,410 | 100 |
| 2023/05/24 | 3,375 | 3,375 | 3,375 | 3,375 | 200 |
| 2023/05/23 | 3,415 | 3,415 | 3,395 | 3,395 | 300 |
| 2023/05/22 | 3,400 | 3,400 | 3,390 | 3,390 | 400 |
| 2023/05/18 | 3,425 | 3,425 | 3,395 | 3,395 | 200 |
| 2023/05/17 | 3,420 | 3,420 | 3,395 | 3,395 | 200 |
| 2023/05/12 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2023/05/10 | 3,385 | 3,445 | 3,385 | 3,445 | 300 |
| 2023/05/02 | 3,380 | 3,385 | 3,380 | 3,385 | 1,000 |
| 2023/05/01 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
| 2023/04/28 | 3,445 | 3,450 | 3,445 | 3,450 | 300 |
| 2023/04/27 | 3,435 | 3,435 | 3,435 | 3,435 | 300 |
| 2023/04/26 | 3,365 | 3,435 | 3,365 | 3,435 | 200 |
| 2023/04/24 | 3,415 | 3,415 | 3,360 | 3,360 | 400 |
| 2023/04/21 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2023/04/20 | 3,360 | 3,360 | 3,360 | 3,360 | 200 |
| 2023/04/19 | 3,365 | 3,365 | 3,360 | 3,360 | 300 |
| 2023/04/14 | 3,395 | 3,395 | 3,395 | 3,395 | 100 |
| 2023/04/11 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2023/04/10 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2023/04/07 | 3,365 | 3,365 | 3,365 | 3,365 | 100 |
| 2023/04/06 | 3,345 | 3,415 | 3,345 | 3,365 | 400 |
| 2023/04/05 | 3,360 | 3,365 | 3,350 | 3,365 | 500 |