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
2020/12/30 2,990 3,250 2,990 3,250 400
2020/12/28 3,000 3,000 3,000 3,000 1,200
2020/12/25 3,000 3,000 3,000 3,000 900
2020/12/24 2,980 2,980 2,980 2,980 600
2020/12/23 2,950 2,979 2,950 2,950 1,700
2020/12/22 2,920 2,920 2,920 2,920 1,500
2020/12/21 2,865 2,900 2,852 2,900 2,000
2020/12/18 2,850 2,850 2,821 2,850 1,600
2020/12/17 2,830 2,845 2,830 2,845 800
2020/12/16 2,950 2,950 2,850 2,850 200
2020/12/15 2,950 2,950 2,950 2,950 100
2020/12/14 2,950 2,950 2,950 2,950 1,700
2020/12/11 2,890 2,930 2,890 2,930 400
2020/12/10 2,877 2,877 2,877 2,877 1,800
2020/12/09 2,877 2,877 2,877 2,877 300
2020/12/07 2,900 2,900 2,900 2,900 400
2020/12/03 2,910 2,910 2,910 2,910 300
2020/11/30 2,996 2,996 2,900 2,900 300
2020/11/27 3,000 3,000 3,000 3,000 1,400
2020/11/26 2,981 2,981 2,981 2,981 1,100
2020/11/25 2,946 2,951 2,946 2,951 1,900
2020/11/24 2,945 2,951 2,915 2,916 1,900
2020/11/20 2,871 2,895 2,870 2,895 800
2020/11/19 2,850 2,870 2,798 2,870 1,300
2020/11/17 2,870 2,870 2,870 2,870 100
2020/11/16 2,850 2,900 2,850 2,900 500
2020/11/13 2,850 2,850 2,842 2,842 200
2020/11/11 2,895 2,895 2,895 2,895 1,800
2020/11/10 2,875 2,875 2,875 2,875 500
2020/11/09 2,802 2,810 2,802 2,810 2,100
2020/11/06 2,860 2,860 2,810 2,810 200
2020/10/30 2,775 2,775 2,775 2,775 100
2020/10/28 2,778 2,785 2,778 2,785 700
2020/10/27 2,770 2,775 2,750 2,775 1,400
2020/10/26 2,876 2,877 2,780 2,780 2,600
2020/10/22 2,876 2,876 2,876 2,876 300
2020/10/21 2,879 2,879 2,877 2,877 2,700
2020/10/20 2,858 2,859 2,858 2,858 1,600
2020/10/19 2,882 2,882 2,808 2,858 300
2020/10/16 2,816 2,816 2,800 2,800 300
2020/10/15 2,814 2,816 2,814 2,816 200
2020/10/14 2,812 2,812 2,811 2,811 300
2020/10/13 2,845 2,845 2,803 2,803 2,000
2020/10/12 2,758 2,845 2,758 2,845 900
2020/10/09 2,752 2,752 2,751 2,751 400
2020/10/08 2,720 2,751 2,720 2,751 400
2020/10/07 2,712 2,712 2,711 2,711 800
2020/10/06 2,765 2,765 2,725 2,725 300
2020/10/05 2,760 2,760 2,760 2,760 100
2020/09/30 2,778 2,805 2,777 2,777 500
2020/09/29 2,802 2,802 2,794 2,802 1,400
2020/09/28 2,894 2,894 2,794 2,794 1,000
2020/09/25 2,894 2,894 2,894 2,894 700
2020/09/24 2,870 2,878 2,870 2,870 3,600
2020/09/23 2,800 2,850 2,800 2,850 400
2020/09/18 2,785 2,785 2,760 2,785 800
2020/09/17 2,780 2,780 2,780 2,780 100
2020/09/16 2,772 2,820 2,772 2,820 1,100
2020/09/15 2,772 2,772 2,772 2,772 100
2020/09/14 2,816 2,820 2,785 2,785 500
2020/09/11 2,866 2,866 2,866 2,866 300
2020/09/10 2,869 2,870 2,869 2,869 1,700
2020/09/07 2,875 2,875 2,875 2,875 100
2020/09/02 2,851 2,851 2,851 2,851 100
2020/09/01 2,801 2,801 2,801 2,801 200
2020/08/27 2,901 2,918 2,901 2,901 1,200
2020/08/26 2,894 2,894 2,881 2,881 300
2020/08/25 2,899 2,899 2,875 2,875 700
2020/08/24 2,950 2,950 2,950 2,950 3,700
2020/08/21 2,895 2,920 2,895 2,920 2,700
2020/08/20 2,780 2,875 2,780 2,875 1,300
2020/08/18 2,760 2,810 2,760 2,760 500
2020/08/17 2,725 2,725 2,725 2,725 100
2020/08/14 2,715 2,720 2,715 2,720 700
2020/08/13 2,790 2,790 2,710 2,710 2,700
2020/08/12 2,799 2,840 2,705 2,840 1,400
2020/08/11 2,940 2,940 2,745 2,745 3,400
2020/08/07 2,930 2,940 2,930 2,940 300
2020/08/06 2,980 2,980 2,980 2,980 100
2020/08/05 3,030 3,030 3,030 3,030 100
2020/08/04 2,995 3,100 2,995 3,030 1,200
2020/08/03 2,930 2,995 2,930 2,995 700
2020/07/31 2,920 2,930 2,780 2,930 800
2020/07/30 2,850 2,921 2,720 2,921 400
2020/07/29 3,095 3,115 2,940 2,940 6,000
2020/07/28 3,055 3,065 3,055 3,065 600
2020/07/27 3,020 3,050 3,020 3,020 800
2020/07/22 2,994 3,050 2,994 2,994 1,000
2020/07/21 2,950 2,964 2,950 2,964 3,000
2020/07/20 2,930 2,930 2,925 2,930 1,100
2020/07/17 2,906 2,929 2,906 2,925 800
2020/07/16 2,885 2,885 2,872 2,872 900
2020/07/15 2,847 2,847 2,841 2,841 400
2020/07/14 2,810 2,829 2,801 2,810 2,700
2020/07/13 2,765 2,780 2,765 2,780 700
2020/07/10 2,707 2,730 2,707 2,730 500
2020/07/09 2,705 2,705 2,705 2,705 100
2020/07/08 2,752 2,752 2,752 2,752 100
2020/07/07 2,701 2,702 2,701 2,702 200
2020/07/06 2,651 2,651 2,643 2,651 400
2020/07/03 2,707 2,707 2,680 2,700 1,800
2020/07/02 2,765 2,765 2,740 2,740 600
2020/06/30 2,785 2,785 2,785 2,785 200
2020/06/29 2,898 2,898 2,751 2,756 400
2020/06/26 2,898 2,898 2,898 2,898 1,100
2020/06/25 2,910 2,910 2,898 2,898 1,600
2020/06/24 2,827 2,880 2,827 2,880 2,700
2020/06/23 2,761 2,797 2,761 2,797 600
2020/06/22 2,732 2,732 2,732 2,732 700
2020/06/18 2,732 2,732 2,715 2,715 300
2020/06/17 2,710 2,750 2,710 2,750 500
2020/06/16 2,750 2,751 2,730 2,731 1,300
2020/06/15 2,860 2,860 2,728 2,728 1,200
2020/06/12 2,810 2,860 2,800 2,860 800
2020/06/11 3,000 3,000 2,900 2,900 2,000
2020/06/10 2,986 2,986 2,981 2,981 2,100
2020/06/09 2,950 2,981 2,816 2,981 1,600
2020/06/08 3,000 3,055 3,000 3,000 600
2020/06/05 2,980 2,980 2,950 2,975 800
2020/06/04 3,000 3,000 2,970 2,970 800
2020/06/03 2,994 2,994 2,994 2,994 200
2020/06/02 2,880 2,950 2,880 2,911 1,100
2020/06/01 2,869 2,879 2,850 2,850 600
2020/05/29 2,801 2,890 2,801 2,880 900
2020/05/28 2,840 2,890 2,840 2,890 700
2020/05/27 2,787 2,840 2,787 2,840 1,100
2020/05/26 2,901 2,901 2,800 2,800 1,600
2020/05/25 2,895 2,895 2,895 2,895 100
2020/05/22 2,857 2,897 2,820 2,895 7,400
2020/05/21 2,746 2,829 2,746 2,827 3,500
2020/05/20 2,654 2,726 2,654 2,726 2,200
2020/05/19 2,650 2,680 2,561 2,611 1,800
2020/05/18 2,619 2,648 2,560 2,560 1,100
2020/05/15 2,580 2,668 2,571 2,571 2,700
2020/05/14 2,720 2,720 2,571 2,630 2,700
2020/05/13 2,675 2,725 2,675 2,725 3,300
2020/05/12 2,675 2,862 2,665 2,775 12,500
2020/05/11 3,385 3,495 3,255 3,255 3,500
2020/05/08 3,300 3,480 3,300 3,380 700
2020/05/07 3,080 3,280 3,080 3,280 800
2020/05/01 3,500 3,500 3,165 3,165 2,300
2020/04/30 3,745 3,750 3,400 3,450 2,900
2020/04/28 3,935 3,935 3,810 3,810 1,100
2020/04/27 3,975 3,980 3,930 3,935 3,500
2020/04/24 3,900 4,000 3,855 3,970 5,000
2020/04/23 3,500 3,780 3,475 3,775 3,200
2020/04/22 3,370 3,475 3,370 3,475 2,000
2020/04/21 3,440 3,565 3,340 3,340 2,900
2020/04/20 3,090 3,410 3,090 3,320 2,400
2020/04/17 3,000 3,000 2,980 2,980 400
2020/04/16 2,940 3,000 2,940 3,000 900
2020/04/15 2,890 2,900 2,890 2,900 500
2020/04/14 2,801 2,951 2,801 2,850 1,900
2020/04/13 2,700 2,752 2,700 2,752 900
2020/04/10 2,607 2,650 2,607 2,645 300
2020/04/09 2,607 2,656 2,606 2,606 1,000
2020/04/08 2,636 2,649 2,620 2,640 700
2020/04/07 2,581 2,670 2,581 2,636 1,700
2020/04/06 2,570 2,580 2,552 2,580 500
2020/04/03 2,609 2,625 2,512 2,575 900
2020/04/02 2,579 2,579 2,509 2,509 300
2020/04/01 2,577 2,579 2,577 2,579 400
2020/03/30 2,601 2,601 2,560 2,560 900
2020/03/27 2,610 2,700 2,610 2,700 1,100
2020/03/26 2,670 2,692 2,660 2,660 1,400
2020/03/25 2,650 2,800 2,650 2,670 2,200
2020/03/24 2,525 2,638 2,520 2,638 1,300
2020/03/23 2,440 2,490 2,440 2,490 5,600
2020/03/19 2,451 2,451 2,400 2,440 2,500
2020/03/18 2,463 2,500 2,463 2,500 800
2020/03/17 2,376 2,430 2,376 2,430 2,400
2020/03/16 2,450 2,500 2,450 2,450 900
2020/03/13 2,460 2,460 2,398 2,450 1,500
2020/03/12 2,777 2,777 2,700 2,750 400
2020/03/11 2,800 2,800 2,750 2,780 900
2020/03/10 2,620 2,750 2,620 2,750 1,300
2020/03/09 2,750 2,750 2,620 2,620 3,400
2020/03/06 2,948 2,948 2,800 2,800 900
2020/03/05 2,820 2,929 2,820 2,900 900
2020/03/04 2,800 2,820 2,795 2,795 1,000
2020/03/03 2,845 2,850 2,845 2,850 500
2020/03/02 2,501 2,768 2,501 2,768 2,000
2020/02/28 2,501 2,618 2,400 2,618 5,400
2020/02/27 2,800 2,800 2,701 2,701 1,300
2020/02/26 2,890 2,913 2,800 2,800 1,100
2020/02/25 2,790 2,890 2,790 2,890 800
2020/02/21 2,919 2,970 2,900 2,970 400
2020/02/20 2,910 2,913 2,900 2,900 5,500
2020/02/19 2,860 2,900 2,800 2,900 1,000
2020/02/18 2,990 2,990 2,850 2,875 1,600
2020/02/17 3,050 3,050 2,990 2,990 1,600
2020/02/14 3,060 3,080 3,050 3,050 1,700
2020/02/13 3,130 3,190 3,080 3,190 800
2020/02/12 3,300 3,300 3,190 3,190 900
2020/02/10 3,290 3,290 3,290 3,290 1,300
2020/02/07 3,210 3,290 3,210 3,290 800
2020/02/06 3,205 3,205 3,120 3,195 2,300
2020/02/05 3,370 3,370 3,160 3,210 2,300
2020/02/04 3,330 3,330 3,300 3,300 900
2020/02/03 3,290 3,360 3,290 3,330 500
2020/01/31 3,360 3,455 3,360 3,360 600
2020/01/30 3,405 3,410 3,220 3,225 2,700
2020/01/29 3,570 3,570 3,350 3,470 2,200
2020/01/28 3,310 3,570 3,310 3,570 700
2020/01/27 3,500 3,555 3,450 3,450 1,500
2020/01/24 3,520 3,520 3,500 3,500 700
2020/01/22 3,610 3,610 3,590 3,590 3,100
2020/01/21 3,570 3,660 3,570 3,580 1,100
2020/01/20 3,545 3,655 3,545 3,550 1,600
2020/01/17 3,600 3,600 3,545 3,545 600
2020/01/16 3,600 3,600 3,590 3,600 600
2020/01/15 3,600 3,600 3,550 3,550 1,600
2020/01/14 3,530 3,600 3,520 3,590 3,400
2020/01/10 3,575 3,590 3,450 3,500 1,700
2020/01/09 3,165 3,370 3,165 3,370 1,600
2020/01/08 3,100 3,150 3,000 3,150 2,100
2020/01/07 3,420 3,420 3,090 3,110 4,100
2020/01/06 3,495 3,600 3,410 3,410 4,700

このページの先頭へ