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 |