日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ロジネットジャパン(9027)の株価時系列情報

ロジネットジャパン(9027)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
2017/12/29 2,018 2,048 1,953 2,029 4,900
2017/12/28 1,915 2,050 1,875 1,906 8,200
2017/12/27 1,779 1,850 1,779 1,812 3,000
2017/12/26 1,758 1,775 1,758 1,759 4,600
2017/12/25 1,769 1,769 1,758 1,758 1,300
2017/12/22 1,757 1,765 1,757 1,761 1,000
2017/12/21 1,765 1,780 1,725 1,770 5,000
2017/12/20 1,800 1,800 1,760 1,765 2,700
2017/12/19 1,802 1,802 1,756 1,800 2,600
2017/12/18 1,805 1,809 1,800 1,809 2,300
2017/12/15 1,805 1,821 1,805 1,817 2,900
2017/12/14 1,796 1,805 1,796 1,805 1,500
2017/12/13 1,805 1,805 1,802 1,802 700
2017/12/12 1,820 1,820 1,820 1,820 2,500
2017/12/11 1,803 1,815 1,803 1,815 1,500
2017/12/08 1,810 1,810 1,803 1,803 1,200
2017/12/07 1,810 1,820 1,810 1,820 1,600
2017/12/06 1,840 1,845 1,810 1,811 2,700
2017/12/05 1,855 1,855 1,850 1,853 1,200
2017/12/04 1,850 1,865 1,840 1,865 3,100
2017/12/01 1,801 1,850 1,801 1,850 3,900
2017/11/30 1,750 1,808 1,750 1,808 6,000
2017/11/29 1,720 1,725 1,715 1,716 1,700
2017/11/28 1,762 1,762 1,710 1,735 1,900
2017/11/27 1,774 1,788 1,751 1,754 3,000
2017/11/24 1,798 1,799 1,773 1,774 1,300
2017/11/22 1,799 1,799 1,770 1,770 700
2017/11/21 1,805 1,805 1,780 1,785 2,200
2017/11/20 1,849 1,863 1,829 1,829 1,800
2017/11/17 1,849 1,849 1,845 1,849 2,000
2017/11/16 1,859 1,859 1,845 1,845 900
2017/11/15 1,829 1,870 1,829 1,859 3,400
2017/11/14 1,757 1,824 1,750 1,824 3,500
2017/11/13 1,621 1,660 1,621 1,660 2,000
2017/11/10 1,698 1,709 1,698 1,709 2,200
2017/11/09 1,700 1,702 1,698 1,698 700
2017/11/08 1,710 1,715 1,702 1,702 700
2017/11/07 1,710 1,710 1,702 1,702 300
2017/11/06 1,739 1,739 1,695 1,730 2,800
2017/11/02 1,714 1,739 1,714 1,739 800
2017/11/01 1,707 1,710 1,701 1,709 1,600
2017/10/31 1,717 1,717 1,700 1,700 400
2017/10/30 1,765 1,765 1,717 1,717 1,100
2017/10/27 1,761 1,761 1,761 1,761 100
2017/10/26 1,765 1,765 1,765 1,765 1,200
2017/10/25 1,780 1,780 1,765 1,765 400
2017/10/24 1,791 1,791 1,785 1,785 400
2017/10/20 1,830 1,830 1,785 1,785 1,500
2017/10/19 1,830 1,830 1,830 1,830 200
2017/10/17 1,835 1,835 1,835 1,835 100
2017/10/16 1,830 1,830 1,830 1,830 400
2017/10/13 1,834 1,835 1,834 1,835 200
2017/10/12 1,840 1,874 1,836 1,874 400
2017/10/11 1,890 1,900 1,880 1,880 1,100
2017/10/10 1,870 1,870 1,870 1,870 800
2017/10/06 1,912 1,912 1,870 1,870 500
2017/10/05 1,870 1,910 1,870 1,910 400
2017/10/04 1,912 1,912 1,865 1,870 1,000
2017/10/03 1,932 1,934 1,912 1,912 1,000
2017/10/02 2,001 2,005 1,933 1,989 1,200
2017/09/29 2,003 2,004 2,003 2,004 900
2017/09/28 2,150 2,160 2,001 2,001 3,400
2017/09/27 2,194 2,194 2,095 2,100 6,600
2017/09/27 1 -> 0.50 分割
2017/09/26 1,095 1,095 1,077 1,085 6,000
2017/09/25 1,057 1,087 1,057 1,077 6,000
2017/09/22 980 1,028 980 1,028 9,000
2017/09/21 910 945 910 939 8,000
2017/09/20 859 886 859 886 7,000
2017/09/19 859 859 859 859 1,000
2017/09/12 849 859 849 850 4,000
2017/09/11 815 829 815 829 4,000
2017/09/08 815 815 815 815 1,000
2017/09/07 810 810 810 810 3,000
2017/09/06 805 810 805 810 2,000
2017/09/05 853 853 820 820 4,000
2017/09/01 880 880 880 880 1,000
2017/08/31 895 895 895 895 1,000
2017/08/30 895 897 895 897 2,000
2017/08/29 834 870 834 870 11,000
2017/08/28 808 814 808 814 4,000
2017/08/23 807 807 807 807 1,000
2017/08/22 805 807 805 807 2,000
2017/08/21 815 815 815 815 1,000
2017/08/18 805 815 800 815 6,000
2017/08/17 820 820 820 820 1,000
2017/08/16 825 825 825 825 1,000
2017/08/15 814 814 814 814 1,000
2017/08/14 831 831 814 814 4,000
2017/08/10 810 811 810 811 4,000
2017/08/09 850 850 800 810 8,000
2017/08/07 858 861 854 854 6,000
2017/08/04 857 895 857 865 7,000
2017/08/02 878 878 875 875 2,000
2017/08/01 880 890 880 890 3,000
2017/07/28 867 880 867 880 7,000
2017/07/27 875 875 852 852 2,000
2017/07/26 891 894 850 860 15,000
2017/07/25 895 895 890 891 4,000
2017/07/24 960 960 914 918 7,000
2017/07/21 988 988 988 988 5,000
2017/07/20 959 968 959 968 3,000
2017/07/19 962 962 950 955 6,000
2017/07/14 1,005 1,030 1,005 1,030 4,000
2017/07/13 995 995 995 995 1,000
2017/07/12 1,005 1,005 1,005 1,005 8,000
2017/07/11 983 985 982 985 8,000
2017/07/10 1,000 1,000 982 982 5,000
2017/07/06 1,000 1,000 1,000 1,000 1,000
2017/07/05 1,000 1,001 999 1,001 7,000
2017/07/04 1,001 1,001 1,000 1,000 4,000
2017/07/03 1,001 1,001 1,001 1,001 6,000
2017/06/30 1,000 1,000 1,000 1,000 2,000
2017/06/29 1,020 1,041 1,010 1,041 4,000
2017/06/28 1,050 1,050 1,050 1,050 1,000
2017/06/27 1,100 1,100 1,100 1,100 1,000
2017/06/26 1,068 1,095 1,060 1,095 5,000
2017/06/23 1,100 1,100 1,080 1,098 3,000
2017/06/22 1,050 1,100 1,030 1,100 9,000
2017/06/21 1,030 1,030 999 1,030 5,000
2017/06/20 1,030 1,030 990 1,030 7,000
2017/06/19 1,080 1,080 980 1,030 19,000
2017/06/16 1,134 1,134 1,080 1,100 11,000
2017/06/15 1,135 1,146 1,135 1,145 3,000
2017/06/14 1,156 1,156 1,130 1,144 8,000
2017/06/13 1,151 1,170 1,151 1,170 4,000
2017/06/12 1,200 1,200 1,155 1,160 12,000
2017/06/09 1,200 1,210 1,200 1,200 5,000
2017/06/08 1,180 1,200 1,140 1,170 13,000
2017/06/07 1,200 1,200 1,150 1,200 5,000
2017/06/06 1,265 1,265 1,220 1,250 7,000
2017/06/05 1,280 1,280 1,240 1,265 7,000
2017/06/02 1,270 1,302 1,270 1,300 9,000
2017/06/01 1,140 1,240 1,140 1,240 7,000
2017/05/31 1,102 1,125 1,061 1,125 12,000
2017/05/30 1,099 1,140 1,090 1,125 9,000
2017/05/29 1,151 1,153 987 1,090 33,000
2017/05/26 1,375 1,375 1,140 1,151 34,000
2017/05/25 1,420 1,420 1,370 1,400 6,000
2017/05/24 1,460 1,460 1,381 1,391 5,000
2017/05/23 1,508 1,508 1,355 1,450 18,000
2017/05/22 1,430 1,508 1,430 1,508 9,000
2017/05/19 1,362 1,400 1,362 1,400 12,000
2017/05/18 1,328 1,354 1,326 1,354 6,000
2017/05/17 1,329 1,349 1,329 1,342 4,000
2017/05/16 1,310 1,328 1,280 1,328 16,000
2017/05/15 1,365 1,365 1,300 1,300 18,000
2017/05/12 1,253 1,296 1,195 1,275 29,000
2017/05/11 1,315 1,315 1,250 1,253 41,000
2017/05/10 1,200 1,300 1,180 1,255 21,000
2017/05/09 1,101 1,129 1,090 1,100 29,000
2017/05/08 1,082 1,088 1,070 1,078 8,000
2017/05/02 1,055 1,074 1,052 1,052 10,000
2017/05/01 1,032 1,065 1,032 1,052 17,000
2017/04/28 947 1,011 935 1,002 30,000
2017/04/27 901 917 886 917 21,000
2017/04/26 846 861 841 841 9,000
2017/04/25 905 918 805 820 64,000
2017/04/24 788 830 788 830 15,000
2017/04/21 650 710 650 710 13,000
2017/04/20 591 618 591 610 10,000
2017/04/19 542 587 542 587 14,000
2017/04/17 542 542 542 542 2,000
2017/04/10 542 542 542 542 3,000
2017/04/07 536 542 536 542 4,000
2017/04/04 566 566 566 566 2,000
2017/03/31 555 555 555 555 2,000
2017/03/29 517 535 517 535 8,000
2017/03/28 564 575 564 575 9,000
2017/03/27 526 555 526 554 3,000
2017/03/24 526 526 523 523 4,000
2017/03/23 565 565 535 536 4,000
2017/03/22 540 565 540 565 4,000
2017/03/21 530 530 529 530 12,000
2017/03/15 529 529 529 529 3,000
2017/03/14 529 529 529 529 3,000
2017/03/13 502 502 502 502 4,000
2017/03/10 495 495 495 495 1,000
2017/03/09 484 488 484 488 8,000
2017/03/07 484 484 484 484 1,000
2017/03/02 485 485 477 477 2,000
2017/02/28 482 485 477 485 5,000
2017/02/27 485 485 485 485 4,000
2017/02/24 486 488 485 485 7,000
2017/02/23 488 488 488 488 3,000
2017/02/22 488 488 488 488 1,000
2017/02/21 488 488 488 488 1,000
2017/02/20 480 480 480 480 2,000
2017/02/17 485 485 485 485 1,000
2017/02/14 477 477 477 477 1,000
2017/02/10 476 476 476 476 4,000
2017/02/09 476 476 476 476 1,000
2017/02/07 469 469 468 468 2,000
2017/02/06 455 468 455 468 7,000
2017/02/02 460 460 460 460 1,000
2017/02/01 460 460 460 460 1,000
2017/01/31 457 457 457 457 3,000
2017/01/30 457 457 457 457 6,000
2017/01/27 457 457 455 455 10,000
2017/01/26 455 457 455 457 13,000
2017/01/25 456 456 455 455 2,000
2017/01/24 460 460 458 460 8,000
2017/01/23 464 464 464 464 2,000
2017/01/20 465 465 464 464 3,000
2017/01/19 467 467 465 465 6,000
2017/01/18 467 468 466 466 7,000
2017/01/17 470 470 467 467 3,000
2017/01/13 467 467 467 467 1,000
2017/01/11 485 485 455 455 5,000
2017/01/10 497 497 488 488 8,000
2017/01/05 496 496 496 496 1,000
2017/01/04 495 500 495 500 7,000

このページの先頭へ