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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,270 | 3,295 | 3,270 | 3,295 | 200 |
| 2025/06/12 | 3,315 | 3,315 | 3,270 | 3,270 | 1,100 |
| 2025/06/11 | 3,285 | 3,300 | 3,285 | 3,300 | 200 |
| 2025/06/10 | 3,315 | 3,320 | 3,255 | 3,255 | 2,900 |
| 2025/06/09 | 3,300 | 3,315 | 3,300 | 3,315 | 1,000 |
| 2025/06/06 | 3,295 | 3,310 | 3,295 | 3,310 | 600 |
| 2025/06/05 | 3,280 | 3,280 | 3,210 | 3,270 | 1,300 |
| 2025/06/04 | 3,350 | 3,350 | 3,280 | 3,280 | 1,200 |
| 2025/06/03 | 3,300 | 3,300 | 3,300 | 3,300 | 1,300 |
| 2025/06/02 | 3,300 | 3,340 | 3,265 | 3,275 | 900 |
| 2025/05/30 | 3,260 | 3,260 | 3,260 | 3,260 | 300 |
| 2025/05/29 | 3,280 | 3,280 | 3,225 | 3,225 | 500 |
| 2025/05/28 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2025/05/27 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2025/05/26 | 3,345 | 3,350 | 3,345 | 3,345 | 2,500 |
| 2025/05/22 | 3,340 | 3,345 | 3,340 | 3,345 | 600 |
| 2025/05/21 | 3,340 | 3,380 | 3,340 | 3,340 | 2,500 |
| 2025/05/20 | 3,290 | 3,320 | 3,285 | 3,320 | 1,200 |
| 2025/05/19 | 3,270 | 3,330 | 3,270 | 3,285 | 700 |
| 2025/05/16 | 3,240 | 3,245 | 3,240 | 3,245 | 300 |
| 2025/05/15 | 3,320 | 3,320 | 3,285 | 3,285 | 1,100 |
| 2025/05/14 | 3,290 | 3,305 | 3,290 | 3,305 | 1,200 |
| 2025/05/13 | 3,260 | 3,260 | 3,245 | 3,260 | 700 |
| 2025/05/12 | 3,220 | 3,250 | 3,220 | 3,225 | 900 |
| 2025/05/09 | 3,200 | 3,220 | 3,200 | 3,220 | 700 |
| 2025/05/08 | 3,115 | 3,215 | 3,115 | 3,210 | 1,100 |
| 2025/05/07 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2025/05/01 | 3,230 | 3,230 | 3,105 | 3,210 | 900 |
| 2025/04/30 | 3,250 | 3,250 | 3,250 | 3,250 | 1,800 |
| 2025/04/28 | 3,230 | 3,230 | 3,230 | 3,230 | 2,000 |
| 2025/04/25 | 3,230 | 3,230 | 3,230 | 3,230 | 500 |
| 2025/04/24 | 3,150 | 3,200 | 3,150 | 3,200 | 1,600 |
| 2025/04/23 | 3,100 | 3,120 | 3,100 | 3,120 | 500 |
| 2025/04/22 | 3,070 | 3,070 | 3,070 | 3,070 | 900 |
| 2025/04/21 | 2,992 | 3,050 | 2,992 | 3,050 | 900 |
| 2025/04/18 | 2,985 | 2,985 | 2,982 | 2,985 | 400 |
| 2025/04/17 | 3,000 | 3,000 | 2,985 | 2,985 | 600 |
| 2025/04/16 | 2,999 | 3,000 | 2,970 | 2,970 | 400 |
| 2025/04/15 | 2,995 | 2,995 | 2,975 | 2,995 | 400 |
| 2025/04/14 | 2,965 | 2,980 | 2,965 | 2,980 | 500 |
| 2025/04/11 | 2,975 | 2,975 | 2,925 | 2,925 | 1,900 |
| 2025/04/10 | 2,950 | 2,955 | 2,950 | 2,955 | 600 |
| 2025/04/09 | 2,898 | 2,900 | 2,848 | 2,885 | 2,000 |
| 2025/04/08 | 2,910 | 3,000 | 2,900 | 2,994 | 2,500 |
| 2025/04/07 | 2,800 | 2,900 | 2,720 | 2,860 | 3,700 |
| 2025/04/04 | 2,990 | 3,000 | 2,851 | 2,918 | 10,800 |
| 2025/04/03 | 3,050 | 3,050 | 2,998 | 2,998 | 2,400 |
| 2025/04/02 | 3,065 | 3,065 | 3,065 | 3,065 | 400 |
| 2025/04/01 | 3,125 | 3,125 | 3,065 | 3,065 | 1,300 |
| 2025/03/31 | 3,100 | 3,200 | 3,100 | 3,125 | 1,200 |
| 2025/03/28 | 3,300 | 3,310 | 3,200 | 3,200 | 1,100 |
| 2025/03/27 | 3,450 | 3,450 | 3,405 | 3,405 | 1,400 |
| 2025/03/26 | 3,430 | 3,450 | 3,430 | 3,430 | 1,800 |
| 2025/03/25 | 3,345 | 3,445 | 3,340 | 3,430 | 1,200 |
| 2025/03/24 | 3,395 | 3,450 | 3,335 | 3,335 | 2,000 |
| 2025/03/21 | 3,325 | 3,375 | 3,325 | 3,375 | 1,800 |
| 2025/03/19 | 3,230 | 3,325 | 3,230 | 3,325 | 1,500 |
| 2025/03/18 | 3,225 | 3,225 | 3,205 | 3,225 | 1,100 |
| 2025/03/17 | 3,205 | 3,230 | 3,205 | 3,220 | 700 |
| 2025/03/14 | 3,225 | 3,225 | 3,200 | 3,200 | 800 |
| 2025/03/13 | 3,200 | 3,225 | 3,200 | 3,225 | 600 |
| 2025/03/12 | 3,140 | 3,210 | 3,140 | 3,210 | 400 |
| 2025/03/11 | 3,190 | 3,220 | 3,100 | 3,160 | 5,400 |
| 2025/03/10 | 3,135 | 3,190 | 3,135 | 3,170 | 1,300 |
| 2025/03/07 | 3,130 | 3,140 | 3,100 | 3,105 | 3,500 |
| 2025/03/06 | 3,090 | 3,125 | 3,080 | 3,100 | 1,800 |
| 2025/03/05 | 3,070 | 3,100 | 3,070 | 3,080 | 800 |
| 2025/03/04 | 3,075 | 3,075 | 3,050 | 3,075 | 600 |
| 2025/03/03 | 3,045 | 3,070 | 3,030 | 3,070 | 2,800 |
| 2025/02/28 | 3,075 | 3,100 | 3,020 | 3,075 | 2,100 |
| 2025/02/27 | 3,035 | 3,095 | 3,035 | 3,040 | 6,900 |
| 2025/02/26 | 3,005 | 3,015 | 3,005 | 3,015 | 1,500 |
| 2025/02/25 | 2,992 | 3,005 | 2,991 | 3,005 | 400 |
| 2025/02/21 | 3,000 | 3,000 | 2,992 | 2,992 | 300 |
| 2025/02/20 | 2,996 | 3,000 | 2,991 | 2,991 | 3,700 |
| 2025/02/19 | 2,995 | 3,000 | 2,990 | 2,995 | 900 |
| 2025/02/18 | 2,995 | 3,000 | 2,992 | 3,000 | 800 |
| 2025/02/17 | 3,015 | 3,015 | 2,996 | 2,996 | 1,100 |
| 2025/02/14 | 3,020 | 3,020 | 3,015 | 3,015 | 200 |
| 2025/02/13 | 3,000 | 3,015 | 3,000 | 3,015 | 2,200 |
| 2025/02/12 | 3,010 | 3,010 | 2,990 | 3,010 | 2,000 |
| 2025/02/10 | 2,990 | 3,010 | 2,985 | 2,987 | 5,400 |
| 2025/02/07 | 2,990 | 2,990 | 2,985 | 2,985 | 700 |
| 2025/02/06 | 3,030 | 3,030 | 3,000 | 3,000 | 2,200 |
| 2025/02/05 | 2,995 | 3,010 | 2,990 | 3,010 | 1,800 |
| 2025/02/04 | 2,999 | 2,999 | 2,990 | 2,990 | 300 |
| 2025/02/03 | 2,980 | 2,999 | 2,975 | 2,975 | 1,400 |
| 2025/01/31 | 2,995 | 2,997 | 2,980 | 2,980 | 1,600 |
| 2025/01/30 | 2,996 | 2,996 | 2,996 | 2,996 | 200 |
| 2025/01/29 | 2,982 | 2,982 | 2,982 | 2,982 | 100 |
| 2025/01/28 | 2,981 | 2,996 | 2,981 | 2,982 | 600 |
| 2025/01/27 | 2,981 | 2,986 | 2,980 | 2,986 | 3,000 |
| 2025/01/24 | 2,980 | 2,980 | 2,980 | 2,980 | 100 |
| 2025/01/23 | 2,999 | 2,999 | 2,970 | 2,971 | 800 |
| 2025/01/22 | 2,989 | 2,989 | 2,980 | 2,980 | 200 |
| 2025/01/21 | 3,000 | 3,000 | 3,000 | 3,000 | 2,900 |
| 2025/01/20 | 2,960 | 2,980 | 2,960 | 2,980 | 1,500 |
| 2025/01/17 | 2,946 | 2,960 | 2,946 | 2,960 | 500 |
| 2025/01/16 | 2,977 | 2,978 | 2,977 | 2,978 | 300 |
| 2025/01/15 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 2025/01/14 | 2,960 | 2,974 | 2,945 | 2,950 | 1,300 |
| 2025/01/10 | 2,965 | 2,965 | 2,965 | 2,965 | 1,900 |
| 2025/01/09 | 2,970 | 2,986 | 2,958 | 2,965 | 1,400 |
| 2025/01/08 | 2,969 | 2,969 | 2,955 | 2,956 | 600 |
| 2025/01/07 | 2,968 | 2,968 | 2,957 | 2,968 | 800 |
| 2025/01/06 | 2,967 | 2,968 | 2,952 | 2,968 | 1,100 |