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 |
|---|---|---|---|---|---|
| 2026/09/24 | 4,985 | 4,985 | 4,845 | 4,865 | 2,800 |
| 2026/09/18 | 4,850 | 4,985 | 4,850 | 4,985 | 400 |
| 2026/09/17 | 4,995 | 4,995 | 4,895 | 4,895 | 400 |
| 2026/09/16 | 4,845 | 4,995 | 4,820 | 4,995 | 2,000 |
| 2026/09/15 | 4,705 | 4,845 | 4,705 | 4,845 | 300 |
| 2026/09/14 | 4,760 | 4,760 | 4,625 | 4,640 | 800 |
| 2026/09/11 | 4,810 | 4,810 | 4,810 | 4,810 | 200 |
| 2026/09/10 | 4,885 | 4,885 | 4,875 | 4,875 | 1,500 |
| 2026/09/09 | 4,815 | 4,875 | 4,800 | 4,875 | 700 |
| 2026/09/07 | 4,765 | 4,905 | 4,765 | 4,905 | 600 |
| 2026/09/03 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2026/09/01 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2026/08/31 | 4,905 | 4,920 | 4,900 | 4,920 | 800 |
| 2026/08/28 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2026/08/27 | 5,210 | 5,210 | 5,210 | 5,210 | 1,500 |
| 2026/08/26 | 5,030 | 5,190 | 5,030 | 5,190 | 600 |
| 2026/08/25 | 4,885 | 4,885 | 4,885 | 4,885 | 500 |
| 2026/08/24 | 5,050 | 5,100 | 4,880 | 4,880 | 1,300 |
| 2026/08/21 | 5,020 | 5,100 | 5,020 | 5,020 | 1,700 |
| 2026/08/20 | 4,740 | 5,000 | 4,740 | 5,000 | 900 |
| 2026/08/19 | 4,740 | 4,740 | 4,740 | 4,740 | 200 |
| 2026/08/17 | 4,805 | 4,805 | 4,605 | 4,745 | 1,200 |
| 2026/08/14 | 4,980 | 4,980 | 4,740 | 4,805 | 1,300 |
| 2026/08/13 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2026/08/12 | 4,820 | 4,820 | 4,820 | 4,820 | 500 |
| 2026/08/10 | 4,750 | 4,800 | 4,750 | 4,800 | 200 |
| 2026/08/07 | 4,720 | 4,720 | 4,720 | 4,720 | 100 |
| 2026/08/06 | 4,700 | 4,700 | 4,690 | 4,690 | 300 |
| 2026/08/04 | 4,690 | 4,690 | 4,690 | 4,690 | 100 |
| 2026/08/03 | 4,900 | 4,900 | 4,760 | 4,760 | 600 |
| 2026/07/30 | 5,110 | 5,110 | 5,100 | 5,100 | 300 |
| 2026/07/29 | 5,120 | 5,120 | 5,120 | 5,120 | 100 |
| 2026/07/28 | 5,340 | 5,340 | 5,340 | 5,340 | 1,400 |
| 2026/07/27 | 5,320 | 5,320 | 5,320 | 5,320 | 4,000 |
| 2026/07/24 | 5,320 | 5,320 | 5,320 | 5,320 | 200 |
| 2026/07/23 | 5,320 | 5,500 | 5,320 | 5,320 | 8,000 |
| 2026/07/22 | 5,020 | 5,290 | 5,020 | 5,290 | 1,400 |
| 2026/07/21 | 4,725 | 4,990 | 4,725 | 4,990 | 900 |
| 2026/07/16 | 4,680 | 4,680 | 4,675 | 4,675 | 200 |
| 2026/07/15 | 4,720 | 4,720 | 4,610 | 4,610 | 400 |
| 2026/07/14 | 4,670 | 4,720 | 4,670 | 4,720 | 400 |
| 2026/07/13 | 4,620 | 4,620 | 4,620 | 4,620 | 1,100 |
| 2026/07/10 | 4,590 | 4,600 | 4,590 | 4,600 | 200 |
| 2026/07/09 | 4,500 | 4,500 | 4,500 | 4,500 | 200 |
| 2026/07/08 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2026/07/06 | 4,560 | 4,560 | 4,420 | 4,420 | 300 |
| 2026/07/03 | 4,270 | 4,490 | 4,270 | 4,490 | 400 |
| 2026/07/02 | 4,620 | 4,620 | 4,620 | 4,620 | 4,100 |
| 2026/07/01 | 4,430 | 4,600 | 4,430 | 4,600 | 1,100 |
| 2026/06/30 | 4,330 | 4,500 | 4,330 | 4,430 | 1,600 |
| 2026/06/29 | 4,220 | 4,300 | 4,220 | 4,300 | 800 |
| 2026/06/26 | 4,130 | 4,200 | 4,130 | 4,200 | 200 |
| 2026/06/22 | 4,065 | 4,090 | 4,065 | 4,090 | 2,800 |
| 2026/06/19 | 4,025 | 4,065 | 4,025 | 4,065 | 1,700 |
| 2026/06/18 | 4,055 | 4,065 | 4,055 | 4,065 | 400 |
| 2026/06/17 | 4,045 | 4,045 | 4,010 | 4,010 | 800 |
| 2026/06/15 | 4,035 | 4,050 | 4,035 | 4,050 | 400 |
| 2026/06/12 | 4,085 | 4,085 | 4,015 | 4,025 | 600 |
| 2026/06/11 | 4,015 | 4,015 | 4,015 | 4,015 | 200 |
| 2026/06/10 | 4,040 | 4,040 | 4,035 | 4,035 | 3,400 |
| 2026/06/09 | 4,040 | 4,045 | 4,040 | 4,040 | 300 |
| 2026/06/08 | 4,040 | 4,050 | 4,030 | 4,030 | 400 |
| 2026/06/05 | 4,030 | 4,030 | 4,030 | 4,030 | 500 |
| 2026/06/03 | 4,000 | 4,030 | 4,000 | 4,030 | 300 |
| 2026/06/02 | 4,045 | 4,045 | 4,000 | 4,000 | 1,800 |
| 2026/06/01 | 4,080 | 4,080 | 4,035 | 4,035 | 700 |
| 2026/05/29 | 4,035 | 4,035 | 4,035 | 4,035 | 100 |
| 2026/05/28 | 4,080 | 4,080 | 4,040 | 4,040 | 200 |
| 2026/05/27 | 4,085 | 4,085 | 4,080 | 4,080 | 300 |
| 2026/05/26 | 4,085 | 4,085 | 4,085 | 4,085 | 2,100 |
| 2026/05/25 | 4,030 | 4,085 | 4,030 | 4,085 | 200 |
| 2026/05/22 | 4,025 | 4,030 | 4,020 | 4,030 | 500 |
| 2026/05/21 | 4,020 | 4,050 | 4,020 | 4,050 | 200 |
| 2026/05/20 | 4,050 | 4,050 | 4,015 | 4,050 | 2,800 |
| 2026/05/19 | 4,070 | 4,070 | 4,040 | 4,040 | 1,300 |
| 2026/05/18 | 4,075 | 4,095 | 4,070 | 4,070 | 300 |
| 2026/05/15 | 4,065 | 4,095 | 4,065 | 4,075 | 400 |
| 2026/05/14 | 4,095 | 4,095 | 4,095 | 4,095 | 100 |
| 2026/05/13 | 4,100 | 4,100 | 4,050 | 4,070 | 1,200 |
| 2026/05/12 | 3,915 | 4,250 | 3,910 | 4,100 | 5,100 |
| 2026/05/11 | 3,845 | 3,895 | 3,845 | 3,895 | 900 |
| 2026/05/08 | 3,865 | 3,865 | 3,840 | 3,840 | 1,500 |
| 2026/05/07 | 3,900 | 3,900 | 3,890 | 3,890 | 200 |
| 2026/05/01 | 3,835 | 3,890 | 3,835 | 3,850 | 700 |
| 2026/04/30 | 3,800 | 3,815 | 3,800 | 3,815 | 1,000 |
| 2026/04/28 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2026/04/27 | 3,885 | 3,890 | 3,860 | 3,860 | 4,800 |
| 2026/04/23 | 3,895 | 3,895 | 3,855 | 3,885 | 1,100 |
| 2026/04/22 | 3,910 | 3,910 | 3,900 | 3,900 | 400 |
| 2026/04/20 | 3,920 | 3,950 | 3,910 | 3,910 | 3,800 |
| 2026/04/17 | 3,910 | 3,920 | 3,910 | 3,920 | 200 |
| 2026/04/16 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2026/04/15 | 3,910 | 3,945 | 3,885 | 3,945 | 900 |
| 2026/04/13 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2026/04/10 | 3,945 | 3,945 | 3,945 | 3,945 | 1,200 |
| 2026/04/09 | 3,930 | 3,945 | 3,930 | 3,945 | 200 |
| 2026/04/08 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2026/04/07 | 3,925 | 3,925 | 3,895 | 3,895 | 200 |
| 2026/04/06 | 3,875 | 3,875 | 3,875 | 3,875 | 200 |
| 2026/04/03 | 3,880 | 3,930 | 3,880 | 3,930 | 200 |
| 2026/04/02 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2026/04/01 | 3,920 | 3,920 | 3,900 | 3,900 | 300 |
| 2026/03/31 | 3,890 | 3,900 | 3,890 | 3,900 | 200 |
| 2026/03/27 | 3,980 | 3,980 | 3,930 | 3,940 | 2,000 |
| 2026/03/26 | 4,000 | 4,000 | 3,990 | 3,990 | 2,200 |
| 2026/03/25 | 3,980 | 4,000 | 3,965 | 4,000 | 1,000 |
| 2026/03/24 | 3,990 | 3,990 | 3,925 | 3,925 | 900 |
| 2026/03/23 | 4,035 | 4,035 | 3,990 | 3,990 | 2,800 |
| 2026/03/19 | 4,035 | 4,035 | 4,035 | 4,035 | 100 |
| 2026/03/18 | 4,005 | 4,055 | 4,005 | 4,055 | 800 |
| 2026/03/17 | 3,990 | 3,990 | 3,990 | 3,990 | 200 |
| 2026/03/16 | 3,960 | 4,030 | 3,900 | 4,030 | 1,800 |
| 2026/03/13 | 4,000 | 4,000 | 3,960 | 3,960 | 700 |
| 2026/03/11 | 4,070 | 4,070 | 4,070 | 4,070 | 1,200 |
| 2026/03/10 | 4,035 | 4,050 | 4,035 | 4,050 | 200 |
| 2026/03/09 | 3,940 | 3,995 | 3,935 | 3,995 | 500 |
| 2026/03/06 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2026/03/05 | 3,925 | 4,005 | 3,925 | 4,005 | 600 |
| 2026/03/04 | 4,005 | 4,005 | 3,880 | 3,880 | 5,700 |
| 2026/03/03 | 4,085 | 4,085 | 4,000 | 4,000 | 1,100 |
| 2026/03/02 | 4,095 | 4,115 | 4,020 | 4,115 | 800 |
| 2026/02/27 | 4,200 | 4,200 | 4,060 | 4,060 | 800 |
| 2026/02/26 | 4,450 | 4,450 | 4,300 | 4,300 | 2,100 |
| 2026/02/25 | 4,370 | 4,510 | 4,305 | 4,450 | 1,800 |
| 2026/02/24 | 4,190 | 4,300 | 4,190 | 4,300 | 3,200 |
| 2026/02/20 | 4,090 | 4,170 | 4,090 | 4,170 | 1,300 |
| 2026/02/19 | 4,070 | 4,075 | 4,070 | 4,075 | 200 |
| 2026/02/17 | 4,100 | 4,100 | 4,030 | 4,030 | 400 |
| 2026/02/16 | 4,085 | 4,100 | 4,085 | 4,100 | 500 |
| 2026/02/13 | 4,025 | 4,025 | 4,025 | 4,025 | 100 |
| 2026/02/12 | 4,075 | 4,095 | 4,055 | 4,095 | 1,300 |
| 2026/02/10 | 4,015 | 4,055 | 4,015 | 4,055 | 800 |
| 2026/02/09 | 4,015 | 4,015 | 4,015 | 4,015 | 100 |
| 2026/02/06 | 3,950 | 3,950 | 3,945 | 3,950 | 700 |
| 2026/02/05 | 3,965 | 4,010 | 3,965 | 4,000 | 400 |
| 2026/02/04 | 4,015 | 4,035 | 4,015 | 4,035 | 700 |
| 2026/02/03 | 4,015 | 4,015 | 3,950 | 3,950 | 200 |
| 2026/02/02 | 4,015 | 4,015 | 4,015 | 4,015 | 300 |
| 2026/01/30 | 4,015 | 4,015 | 4,015 | 4,015 | 200 |
| 2026/01/27 | 4,015 | 4,015 | 4,015 | 4,015 | 900 |
| 2026/01/26 | 3,995 | 4,000 | 3,995 | 3,995 | 1,100 |
| 2026/01/23 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2026/01/22 | 3,990 | 3,990 | 3,990 | 3,990 | 500 |
| 2026/01/21 | 4,010 | 4,010 | 3,970 | 3,970 | 2,200 |
| 2026/01/20 | 3,930 | 3,990 | 3,930 | 3,990 | 900 |
| 2026/01/19 | 3,995 | 3,995 | 3,930 | 3,930 | 400 |
| 2026/01/16 | 3,950 | 3,995 | 3,950 | 3,995 | 300 |
| 2026/01/15 | 3,930 | 3,930 | 3,930 | 3,930 | 300 |
| 2026/01/14 | 3,930 | 3,930 | 3,930 | 3,930 | 300 |
| 2026/01/13 | 3,935 | 3,990 | 3,850 | 3,990 | 3,500 |
| 2026/01/09 | 3,950 | 3,950 | 3,930 | 3,930 | 200 |
| 2026/01/08 | 3,950 | 3,950 | 3,950 | 3,950 | 300 |
| 2026/01/07 | 4,020 | 4,020 | 3,950 | 4,020 | 1,200 |
| 2026/01/06 | 4,000 | 4,035 | 4,000 | 4,035 | 600 |
| 2026/01/05 | 4,180 | 4,180 | 4,005 | 4,025 | 1,000 |