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
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

このページの先頭へ