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
2019/12/30 3,460 3,480 3,260 3,470 3,200
2019/12/27 3,220 3,320 3,220 3,220 1,500
2019/12/26 3,180 3,200 3,180 3,200 1,400
2019/12/25 3,120 3,175 3,120 3,175 3,300
2019/12/24 3,100 3,100 3,090 3,090 400
2019/12/23 3,060 3,060 3,020 3,060 2,300
2019/12/20 2,938 3,000 2,938 3,000 1,500
2019/12/19 2,950 3,060 2,938 2,938 4,500
2019/12/18 2,966 2,977 2,938 2,940 1,200
2019/12/17 2,860 2,916 2,831 2,916 1,800
2019/12/16 2,799 2,890 2,786 2,860 1,000
2019/12/13 2,760 2,799 2,760 2,799 1,400
2019/12/12 2,712 2,715 2,698 2,715 1,500
2019/12/11 2,720 2,777 2,696 2,777 2,300
2019/12/10 2,696 2,701 2,696 2,701 2,200
2019/12/09 2,700 2,700 2,675 2,696 600
2019/12/06 2,651 2,720 2,651 2,714 1,900
2019/12/05 2,702 2,702 2,650 2,650 1,900
2019/12/04 2,750 2,752 2,750 2,752 1,200
2019/12/03 2,720 2,799 2,720 2,750 700
2019/12/02 2,710 2,770 2,700 2,770 300
2019/11/29 2,750 2,755 2,750 2,753 700
2019/11/28 2,730 2,750 2,730 2,750 900
2019/11/27 2,977 2,977 2,758 2,790 2,300
2019/11/26 2,986 2,998 2,956 2,957 3,000
2019/11/25 2,950 2,998 2,950 2,956 3,400
2019/11/22 2,850 2,920 2,833 2,920 2,000
2019/11/21 2,799 2,840 2,753 2,803 1,300
2019/11/20 2,607 2,730 2,607 2,730 2,000
2019/11/19 2,579 2,601 2,555 2,600 3,200
2019/11/18 2,565 2,565 2,502 2,539 1,200
2019/11/15 2,500 2,500 2,500 2,500 1,000
2019/11/14 2,500 2,535 2,435 2,452 5,700
2019/11/13 2,342 2,342 2,339 2,340 2,400
2019/11/12 2,334 2,340 2,334 2,340 300
2019/11/11 2,431 2,431 2,322 2,322 2,800
2019/11/08 2,435 2,435 2,431 2,431 600
2019/11/07 2,472 2,472 2,450 2,450 600
2019/11/06 2,520 2,520 2,518 2,518 300
2019/11/05 2,469 2,520 2,455 2,520 1,000
2019/11/01 2,448 2,474 2,439 2,450 1,000
2019/10/31 2,420 2,420 2,420 2,420 300
2019/10/30 2,400 2,400 2,335 2,390 1,600
2019/10/29 2,432 2,432 2,410 2,410 1,300
2019/10/28 2,407 2,417 2,407 2,412 700
2019/10/25 2,375 2,410 2,360 2,407 800
2019/10/24 2,524 2,524 2,390 2,390 1,900
2019/10/23 2,590 2,590 2,357 2,522 7,800
2019/10/21 2,500 2,570 2,490 2,570 7,600
2019/10/18 2,435 2,490 2,400 2,490 4,800
2019/10/17 2,350 2,350 2,300 2,300 1,300
2019/10/16 2,315 2,350 2,315 2,350 1,100
2019/10/15 2,310 2,335 2,310 2,310 900
2019/10/11 2,305 2,360 2,305 2,305 2,900
2019/10/10 2,285 2,285 2,285 2,285 1,200
2019/10/09 2,220 2,260 2,220 2,260 600
2019/10/08 2,150 2,200 2,122 2,200 1,200
2019/10/07 2,200 2,260 2,151 2,151 1,800
2019/10/04 2,090 2,100 2,090 2,100 700
2019/10/03 2,088 2,088 2,088 2,088 300
2019/10/01 2,100 2,100 2,100 2,100 100
2019/09/27 2,190 2,221 2,187 2,187 1,400
2019/09/26 2,108 2,170 2,108 2,170 1,300
2019/09/25 2,078 2,100 2,078 2,078 2,400
2019/09/24 2,021 2,048 2,020 2,048 1,300
2019/09/20 2,000 2,000 1,998 1,998 900
2019/09/19 1,998 2,000 1,998 1,998 500
2019/09/18 1,989 1,989 1,989 1,989 400
2019/09/17 1,989 1,989 1,989 1,989 100
2019/09/12 2,002 2,002 1,998 1,998 400
2019/09/10 1,984 1,997 1,980 1,997 2,300
2019/09/09 1,986 1,986 1,984 1,984 400
2019/09/06 2,030 2,030 1,980 1,991 1,400
2019/09/05 2,030 2,030 1,984 1,990 700
2019/09/04 2,050 2,050 2,050 2,050 100
2019/09/03 2,028 2,028 2,000 2,000 1,300
2019/09/02 2,028 2,028 2,028 2,028 200
2019/08/30 2,000 2,000 2,000 2,000 100
2019/08/29 2,032 2,032 1,960 1,980 1,000
2019/08/28 1,995 1,995 1,952 1,952 700
2019/08/27 2,085 2,085 1,965 1,995 2,300
2019/08/26 2,085 2,085 2,085 2,085 1,000
2019/08/20 2,050 2,085 1,950 2,085 5,500
2019/08/19 2,050 2,050 2,050 2,050 500
2019/08/16 1,990 2,000 1,980 2,000 1,200
2019/08/15 2,000 2,025 2,000 2,025 1,200
2019/08/14 2,085 2,085 2,045 2,065 2,500
2019/08/13 2,038 2,065 2,020 2,065 3,500
2019/08/09 1,952 1,998 1,950 1,998 700
2019/08/08 2,010 2,010 1,995 2,010 500
2019/08/07 1,980 1,990 1,980 1,990 700
2019/08/06 1,900 1,905 1,900 1,905 500
2019/08/05 1,951 1,955 1,910 1,910 700
2019/08/02 1,980 1,980 1,960 1,960 400
2019/08/01 1,985 1,985 1,985 1,985 200
2019/07/31 2,030 2,030 2,000 2,000 200
2019/07/30 2,030 2,030 2,030 2,030 600
2019/07/29 2,050 2,065 2,000 2,065 1,600
2019/07/26 1,990 2,030 1,990 2,030 1,600
2019/07/25 1,960 1,990 1,960 1,990 600
2019/07/24 1,960 1,961 1,960 1,961 300
2019/07/23 1,980 2,010 1,960 1,960 6,000
2019/07/22 1,970 2,000 1,951 1,960 2,200
2019/07/19 1,900 1,910 1,870 1,900 1,300
2019/07/18 2,000 2,000 1,840 1,880 1,500
2019/07/17 2,060 2,079 2,001 2,001 2,700
2019/07/16 2,028 2,034 2,028 2,030 4,800
2019/07/12 1,980 2,000 1,978 1,998 4,500
2019/07/11 1,890 1,964 1,890 1,960 2,000
2019/07/10 1,848 1,890 1,848 1,855 1,800
2019/07/09 1,829 1,835 1,829 1,835 400
2019/07/08 1,804 1,808 1,804 1,808 300
2019/07/05 1,810 1,810 1,803 1,803 300
2019/07/04 1,820 1,835 1,820 1,835 200
2019/07/03 1,801 1,803 1,801 1,803 600
2019/07/02 1,850 1,850 1,840 1,840 300
2019/07/01 1,848 1,848 1,848 1,848 400
2019/06/28 1,820 1,823 1,801 1,823 300
2019/06/27 1,800 1,803 1,800 1,801 800
2019/06/26 1,835 1,835 1,800 1,800 1,900
2019/06/25 1,825 1,840 1,825 1,835 500
2019/06/24 1,820 1,825 1,820 1,825 200
2019/06/21 1,821 1,821 1,801 1,801 1,000
2019/06/20 1,830 1,830 1,801 1,801 700
2019/06/19 1,839 1,839 1,792 1,792 1,000
2019/06/18 1,839 1,839 1,800 1,839 700
2019/06/17 1,810 1,819 1,795 1,795 1,400
2019/06/14 1,807 1,807 1,807 1,807 100
2019/06/13 1,770 1,808 1,770 1,808 400
2019/06/12 1,775 1,775 1,775 1,775 100
2019/06/11 1,814 1,828 1,811 1,811 4,800
2019/06/10 1,759 1,794 1,759 1,794 1,200
2019/06/07 1,730 1,730 1,726 1,730 900
2019/06/06 1,710 1,750 1,710 1,741 1,000
2019/06/05 1,751 1,780 1,740 1,750 1,000
2019/06/04 1,780 1,780 1,748 1,780 500
2019/06/03 1,806 1,835 1,781 1,781 1,300
2019/05/30 1,830 1,830 1,830 1,830 100
2019/05/29 1,845 1,845 1,830 1,830 300
2019/05/28 1,840 1,850 1,840 1,840 1,700
2019/05/27 1,748 1,820 1,748 1,820 500
2019/05/24 1,799 1,799 1,733 1,745 1,400
2019/05/23 1,799 1,799 1,799 1,799 200
2019/05/22 1,829 1,829 1,733 1,751 1,900
2019/05/21 1,831 1,831 1,830 1,830 1,000
2019/05/20 1,799 1,810 1,799 1,810 800
2019/05/17 1,790 1,790 1,780 1,780 300
2019/05/16 1,780 1,790 1,750 1,790 1,200
2019/05/15 1,750 1,775 1,750 1,750 1,300
2019/05/14 1,756 1,775 1,721 1,742 3,300
2019/05/13 1,710 1,710 1,676 1,676 500
2019/05/10 1,731 1,731 1,719 1,719 2,500
2019/05/09 1,722 1,740 1,720 1,731 700
2019/05/08 1,740 1,760 1,720 1,730 2,200
2019/05/07 1,705 1,748 1,705 1,748 2,600
2019/04/26 1,649 1,685 1,633 1,685 3,700
2019/04/25 1,606 1,613 1,606 1,613 200
2019/04/24 1,618 1,618 1,605 1,605 600
2019/04/23 1,640 1,640 1,618 1,618 900
2019/04/22 1,620 1,633 1,620 1,633 1,500
2019/04/19 1,620 1,620 1,620 1,620 100
2019/04/18 1,630 1,630 1,620 1,630 800
2019/04/17 1,620 1,620 1,620 1,620 100
2019/04/16 1,630 1,630 1,630 1,630 300
2019/04/15 1,623 1,650 1,623 1,650 700
2019/04/12 1,619 1,619 1,619 1,619 100
2019/04/11 1,609 1,614 1,609 1,614 1,500
2019/04/10 1,610 1,610 1,605 1,605 2,400
2019/04/09 1,612 1,612 1,610 1,610 300
2019/04/05 1,627 1,627 1,627 1,627 100
2019/04/03 1,619 1,619 1,619 1,619 100
2019/04/02 1,614 1,614 1,614 1,614 300
2019/03/29 1,583 1,614 1,583 1,614 400
2019/03/28 1,620 1,620 1,580 1,600 1,000
2019/03/27 1,615 1,620 1,615 1,620 1,400
2019/03/26 1,619 1,634 1,619 1,631 800
2019/03/25 1,602 1,620 1,602 1,603 700
2019/03/22 1,647 1,659 1,647 1,659 400
2019/03/20 1,639 1,647 1,639 1,647 1,100
2019/03/19 1,658 1,658 1,613 1,639 900
2019/03/18 1,629 1,639 1,611 1,619 1,600
2019/03/15 1,623 1,624 1,623 1,624 600
2019/03/14 1,638 1,638 1,638 1,638 100
2019/03/13 1,660 1,668 1,660 1,668 400
2019/03/12 1,652 1,665 1,652 1,665 2,200
2019/03/11 1,606 1,632 1,606 1,632 600
2019/03/08 1,634 1,650 1,602 1,602 2,600
2019/03/07 1,642 1,642 1,635 1,639 1,700
2019/03/06 1,642 1,642 1,642 1,642 1,300
2019/03/05 1,648 1,650 1,641 1,642 800
2019/03/04 1,639 1,650 1,630 1,639 1,500
2019/03/01 1,628 1,630 1,628 1,630 500
2019/02/28 1,615 1,624 1,615 1,624 700
2019/02/27 1,650 1,659 1,611 1,611 700
2019/02/26 1,650 1,650 1,650 1,650 1,200
2019/02/25 1,650 1,650 1,650 1,650 400
2019/02/22 1,645 1,650 1,645 1,650 400
2019/02/21 1,612 1,613 1,612 1,613 200
2019/02/20 1,611 1,629 1,590 1,599 1,900
2019/02/19 1,641 1,641 1,600 1,600 700
2019/02/18 1,641 1,641 1,641 1,641 100
2019/02/12 1,664 1,664 1,664 1,664 1,900
2019/02/08 1,630 1,664 1,630 1,664 700
2019/02/06 1,678 1,700 1,655 1,670 4,800
2019/02/05 1,589 1,616 1,589 1,616 1,900
2019/02/04 1,565 1,565 1,565 1,565 500
2019/02/01 1,600 1,600 1,599 1,599 200
2019/01/31 1,599 1,599 1,599 1,599 400
2019/01/30 1,605 1,605 1,571 1,571 900
2019/01/29 1,590 1,600 1,590 1,600 200
2019/01/28 1,604 1,604 1,600 1,600 1,000
2019/01/25 1,604 1,604 1,604 1,604 100
2019/01/24 1,589 1,599 1,589 1,599 1,000
2019/01/23 1,563 1,572 1,563 1,572 200
2019/01/22 1,614 1,614 1,573 1,595 600
2019/01/21 1,589 1,594 1,589 1,594 700
2019/01/18 1,580 1,589 1,580 1,589 500
2019/01/17 1,564 1,580 1,551 1,580 600
2019/01/16 1,555 1,564 1,555 1,564 300
2019/01/15 1,533 1,549 1,533 1,549 300
2019/01/11 1,565 1,565 1,545 1,559 1,200
2019/01/10 1,531 1,545 1,531 1,545 1,400
2019/01/09 1,532 1,532 1,531 1,531 300
2019/01/08 1,530 1,530 1,530 1,530 100
2019/01/07 1,573 1,599 1,530 1,530 700
2019/01/04 1,572 1,572 1,572 1,572 200

このページの先頭へ