日本ロジテム(9060)の株価時系列情報
日本ロジテム(9060)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 | 4,165 | 4,165 | 4,160 | 4,160 | 200 |
| 2026/09/17 | 4,165 | 4,165 | 4,145 | 4,145 | 300 |
| 2026/09/16 | 4,150 | 4,165 | 4,150 | 4,165 | 200 |
| 2026/09/11 | 4,140 | 4,170 | 4,140 | 4,140 | 500 |
| 2026/09/10 | 4,140 | 4,140 | 4,140 | 4,140 | 100 |
| 2026/09/09 | 4,160 | 4,160 | 4,160 | 4,160 | 200 |
| 2026/09/07 | 4,170 | 4,170 | 4,150 | 4,150 | 400 |
| 2026/09/04 | 4,165 | 4,165 | 4,165 | 4,165 | 100 |
| 2026/09/03 | 4,170 | 4,170 | 4,160 | 4,160 | 400 |
| 2026/09/02 | 4,145 | 4,145 | 4,140 | 4,140 | 200 |
| 2026/09/01 | 4,130 | 4,135 | 4,130 | 4,135 | 200 |
| 2026/08/31 | 4,130 | 4,150 | 4,130 | 4,150 | 200 |
| 2026/08/27 | 4,150 | 4,150 | 4,150 | 4,150 | 200 |
| 2026/08/26 | 4,150 | 4,150 | 4,145 | 4,150 | 300 |
| 2026/08/25 | 4,135 | 4,135 | 4,130 | 4,130 | 1,600 |
| 2026/08/24 | 4,155 | 4,170 | 4,155 | 4,170 | 800 |
| 2026/08/21 | 4,180 | 4,190 | 4,180 | 4,190 | 500 |
| 2026/08/20 | 4,175 | 4,175 | 4,175 | 4,175 | 400 |
| 2026/08/19 | 4,165 | 4,165 | 4,165 | 4,165 | 400 |
| 2026/08/18 | 4,160 | 4,160 | 4,160 | 4,160 | 100 |
| 2026/08/17 | 4,175 | 4,190 | 4,175 | 4,180 | 500 |
| 2026/08/14 | 4,195 | 4,210 | 4,175 | 4,175 | 1,600 |
| 2026/08/13 | 4,200 | 4,200 | 4,200 | 4,200 | 800 |
| 2026/08/12 | 4,215 | 4,215 | 4,185 | 4,200 | 2,400 |
| 2026/08/10 | 4,215 | 4,285 | 4,215 | 4,285 | 500 |
| 2026/08/07 | 4,245 | 4,250 | 4,240 | 4,240 | 500 |
| 2026/08/06 | 4,240 | 4,240 | 4,240 | 4,240 | 300 |
| 2026/08/05 | 4,235 | 4,235 | 4,235 | 4,235 | 300 |
| 2026/08/04 | 4,185 | 4,235 | 4,185 | 4,235 | 600 |
| 2026/08/03 | 4,225 | 4,225 | 4,220 | 4,225 | 300 |
| 2026/07/29 | 4,225 | 4,225 | 4,225 | 4,225 | 300 |
| 2026/07/28 | 4,195 | 4,210 | 4,190 | 4,190 | 1,000 |
| 2026/07/27 | 4,190 | 4,190 | 4,190 | 4,190 | 100 |
| 2026/07/24 | 4,190 | 4,190 | 4,190 | 4,190 | 200 |
| 2026/07/23 | 4,230 | 4,230 | 4,210 | 4,210 | 1,200 |
| 2026/07/22 | 4,200 | 4,200 | 4,185 | 4,185 | 600 |
| 2026/07/21 | 4,175 | 4,180 | 4,175 | 4,180 | 1,500 |
| 2026/07/17 | 4,190 | 4,250 | 4,110 | 4,160 | 21,500 |
| 2026/07/16 | 4,460 | 4,460 | 4,180 | 4,180 | 12,200 |
| 2026/07/15 | 4,475 | 4,475 | 4,430 | 4,460 | 700 |
| 2026/07/14 | 4,405 | 4,405 | 4,405 | 4,405 | 200 |
| 2026/07/13 | 4,400 | 4,415 | 4,385 | 4,385 | 1,000 |
| 2026/07/10 | 4,240 | 4,360 | 4,240 | 4,360 | 300 |
| 2026/07/07 | 4,350 | 4,350 | 4,310 | 4,310 | 700 |
| 2026/07/06 | 4,300 | 4,355 | 4,300 | 4,345 | 900 |
| 2026/07/03 | 4,285 | 4,290 | 4,285 | 4,290 | 300 |
| 2026/07/02 | 4,345 | 4,345 | 4,345 | 4,345 | 100 |
| 2026/06/30 | 4,300 | 4,300 | 4,280 | 4,300 | 1,200 |
| 2026/06/29 | 4,310 | 4,350 | 4,300 | 4,315 | 2,000 |
| 2026/06/26 | 4,295 | 4,300 | 4,290 | 4,300 | 300 |
| 2026/06/25 | 4,285 | 4,290 | 4,285 | 4,290 | 200 |
| 2026/06/24 | 4,235 | 4,270 | 4,235 | 4,270 | 200 |
| 2026/06/23 | 4,235 | 4,260 | 4,235 | 4,260 | 200 |
| 2026/06/22 | 4,245 | 4,250 | 4,215 | 4,215 | 300 |
| 2026/06/19 | 4,240 | 4,240 | 4,240 | 4,240 | 200 |
| 2026/06/18 | 4,210 | 4,210 | 4,205 | 4,205 | 300 |
| 2026/06/17 | 4,205 | 4,205 | 4,205 | 4,205 | 100 |
| 2026/06/16 | 4,200 | 4,205 | 4,200 | 4,200 | 300 |
| 2026/06/15 | 4,150 | 4,200 | 4,150 | 4,200 | 700 |
| 2026/06/12 | 4,130 | 4,150 | 4,130 | 4,150 | 500 |
| 2026/06/11 | 4,115 | 4,115 | 4,115 | 4,115 | 100 |
| 2026/06/10 | 4,115 | 4,115 | 4,115 | 4,115 | 300 |
| 2026/06/09 | 4,065 | 4,180 | 4,065 | 4,180 | 700 |
| 2026/06/08 | 4,130 | 4,130 | 4,065 | 4,065 | 500 |
| 2026/06/05 | 4,150 | 4,185 | 4,120 | 4,130 | 900 |
| 2026/06/04 | 4,150 | 4,150 | 4,110 | 4,150 | 400 |
| 2026/06/03 | 4,090 | 4,100 | 4,090 | 4,100 | 300 |
| 2026/06/02 | 4,080 | 4,080 | 4,070 | 4,070 | 200 |
| 2026/06/01 | 4,130 | 4,130 | 4,060 | 4,060 | 1,200 |
| 2026/05/29 | 4,125 | 4,175 | 4,110 | 4,165 | 1,000 |
| 2026/05/28 | 4,110 | 4,175 | 4,110 | 4,125 | 400 |
| 2026/05/27 | 4,120 | 4,190 | 4,120 | 4,120 | 1,200 |
| 2026/05/26 | 4,200 | 4,200 | 4,120 | 4,120 | 1,300 |
| 2026/05/25 | 4,155 | 4,200 | 4,150 | 4,200 | 1,200 |
| 2026/05/22 | 4,180 | 4,180 | 4,155 | 4,155 | 500 |
| 2026/05/21 | 4,130 | 4,180 | 4,130 | 4,180 | 1,100 |
| 2026/05/20 | 4,155 | 4,155 | 4,125 | 4,125 | 700 |
| 2026/05/19 | 4,200 | 4,210 | 4,150 | 4,155 | 1,200 |
| 2026/05/18 | 4,395 | 4,395 | 4,130 | 4,130 | 2,400 |
| 2026/05/15 | 4,450 | 4,450 | 4,280 | 4,395 | 3,000 |
| 2026/05/14 | 4,570 | 4,790 | 4,570 | 4,790 | 3,000 |
| 2026/05/13 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
| 2026/05/12 | 4,570 | 4,570 | 4,570 | 4,570 | 300 |
| 2026/05/11 | 4,540 | 4,540 | 4,500 | 4,500 | 200 |
| 2026/05/08 | 4,610 | 4,610 | 4,610 | 4,610 | 300 |
| 2026/05/07 | 4,680 | 4,680 | 4,610 | 4,610 | 400 |
| 2026/05/01 | 4,450 | 4,450 | 4,400 | 4,400 | 200 |
| 2026/04/30 | 4,465 | 4,465 | 4,440 | 4,450 | 400 |
| 2026/04/28 | 4,490 | 4,490 | 4,490 | 4,490 | 200 |
| 2026/04/27 | 4,430 | 4,500 | 4,430 | 4,500 | 700 |
| 2026/04/24 | 4,400 | 4,430 | 4,400 | 4,430 | 600 |
| 2026/04/23 | 4,400 | 4,400 | 4,400 | 4,400 | 300 |
| 2026/04/21 | 4,450 | 4,460 | 4,450 | 4,460 | 400 |
| 2026/04/20 | 4,470 | 4,470 | 4,400 | 4,450 | 400 |
| 2026/04/17 | 4,470 | 4,470 | 4,470 | 4,470 | 200 |
| 2026/04/16 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
| 2026/04/15 | 4,470 | 4,470 | 4,470 | 4,470 | 200 |
| 2026/04/14 | 4,400 | 4,400 | 4,400 | 4,400 | 200 |
| 2026/04/13 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2026/04/09 | 4,455 | 4,455 | 4,330 | 4,440 | 3,400 |
| 2026/04/08 | 4,425 | 4,570 | 4,425 | 4,500 | 1,200 |
| 2026/04/06 | 4,395 | 4,395 | 4,335 | 4,390 | 700 |
| 2026/04/03 | 4,300 | 4,385 | 4,260 | 4,385 | 800 |
| 2026/04/02 | 4,470 | 4,470 | 4,300 | 4,300 | 1,200 |
| 2026/04/01 | 4,300 | 4,400 | 4,300 | 4,400 | 800 |
| 2026/03/31 | 4,210 | 4,225 | 4,210 | 4,220 | 700 |
| 2026/03/27 | 4,515 | 4,650 | 4,470 | 4,515 | 1,300 |
| 2026/03/26 | 4,470 | 4,510 | 4,430 | 4,510 | 1,700 |
| 2026/03/25 | 4,420 | 4,475 | 4,390 | 4,470 | 1,600 |
| 2026/03/24 | 4,330 | 4,415 | 4,330 | 4,415 | 1,000 |
| 2026/03/23 | 4,425 | 4,425 | 4,310 | 4,325 | 4,600 |
| 2026/03/19 | 4,480 | 4,550 | 4,420 | 4,425 | 2,100 |
| 2026/03/18 | 4,535 | 4,535 | 4,435 | 4,520 | 2,300 |
| 2026/03/17 | 4,585 | 4,600 | 4,470 | 4,470 | 2,000 |
| 2026/03/16 | 4,640 | 4,650 | 4,565 | 4,585 | 800 |
| 2026/03/12 | 4,690 | 4,690 | 4,640 | 4,640 | 700 |
| 2026/03/11 | 4,750 | 4,790 | 4,750 | 4,760 | 900 |
| 2026/03/10 | 4,650 | 4,700 | 4,590 | 4,700 | 2,100 |
| 2026/03/09 | 4,650 | 4,700 | 4,600 | 4,650 | 1,200 |
| 2026/03/06 | 4,750 | 4,750 | 4,730 | 4,730 | 300 |
| 2026/03/05 | 4,790 | 4,800 | 4,765 | 4,765 | 1,200 |
| 2026/03/04 | 4,790 | 4,790 | 4,555 | 4,580 | 2,000 |
| 2026/03/03 | 4,950 | 4,950 | 4,860 | 4,860 | 700 |
| 2026/03/02 | 4,960 | 4,960 | 4,890 | 4,895 | 800 |
| 2026/02/27 | 4,960 | 5,010 | 4,960 | 4,980 | 1,600 |
| 2026/02/26 | 4,960 | 4,960 | 4,960 | 4,960 | 100 |
| 2026/02/25 | 4,940 | 4,950 | 4,900 | 4,910 | 1,200 |
| 2026/02/20 | 4,950 | 4,950 | 4,950 | 4,950 | 200 |
| 2026/02/19 | 4,930 | 4,975 | 4,930 | 4,975 | 600 |
| 2026/02/18 | 4,820 | 4,930 | 4,820 | 4,930 | 1,600 |
| 2026/02/17 | 4,860 | 4,860 | 4,810 | 4,810 | 400 |
| 2026/02/16 | 4,955 | 4,955 | 4,750 | 4,825 | 4,800 |
| 2026/02/13 | 4,940 | 4,940 | 4,885 | 4,885 | 900 |
| 2026/02/12 | 5,160 | 5,160 | 4,865 | 4,950 | 12,400 |
| 2026/02/10 | 5,040 | 5,200 | 5,030 | 5,200 | 2,800 |
| 2026/02/09 | 4,930 | 5,050 | 4,930 | 4,950 | 1,000 |
| 2026/02/06 | 4,890 | 4,890 | 4,890 | 4,890 | 300 |
| 2026/02/05 | 4,985 | 4,985 | 4,890 | 4,890 | 500 |
| 2026/02/03 | 4,925 | 4,985 | 4,925 | 4,985 | 1,200 |
| 2026/02/02 | 4,790 | 4,855 | 4,790 | 4,855 | 1,400 |
| 2026/01/30 | 4,790 | 4,790 | 4,755 | 4,755 | 300 |
| 2026/01/29 | 4,850 | 4,850 | 4,790 | 4,790 | 400 |
| 2026/01/28 | 4,750 | 4,805 | 4,750 | 4,805 | 200 |
| 2026/01/27 | 4,810 | 4,810 | 4,700 | 4,750 | 1,500 |
| 2026/01/26 | 4,970 | 4,995 | 4,835 | 4,835 | 1,500 |
| 2026/01/23 | 4,900 | 4,900 | 4,900 | 4,900 | 400 |
| 2026/01/21 | 4,960 | 4,960 | 4,800 | 4,875 | 2,900 |
| 2026/01/20 | 5,000 | 5,000 | 4,960 | 4,960 | 1,000 |
| 2026/01/19 | 5,090 | 5,090 | 5,000 | 5,000 | 1,000 |
| 2026/01/16 | 5,000 | 5,100 | 4,935 | 5,100 | 900 |
| 2026/01/15 | 5,040 | 5,040 | 5,040 | 5,040 | 100 |
| 2026/01/14 | 5,090 | 5,090 | 5,040 | 5,040 | 300 |
| 2026/01/13 | 5,040 | 5,050 | 4,980 | 5,050 | 600 |
| 2026/01/09 | 5,000 | 5,000 | 5,000 | 5,000 | 800 |
| 2026/01/08 | 4,990 | 4,990 | 4,990 | 4,990 | 100 |
| 2026/01/07 | 4,910 | 4,995 | 4,875 | 4,995 | 300 |
| 2026/01/06 | 4,950 | 4,950 | 4,910 | 4,910 | 200 |
| 2026/01/05 | 5,030 | 5,030 | 4,830 | 4,950 | 1,000 |
| 2025/12/30 | 5,030 | 5,030 | 4,980 | 4,980 | 400 |
| 2025/12/29 | 5,030 | 5,100 | 5,030 | 5,030 | 1,100 |
| 2025/12/26 | 4,935 | 5,030 | 4,935 | 5,030 | 1,100 |
| 2025/12/25 | 4,900 | 4,920 | 4,900 | 4,920 | 200 |
| 2025/12/24 | 4,930 | 4,930 | 4,930 | 4,930 | 200 |
| 2025/12/23 | 4,930 | 4,930 | 4,930 | 4,930 | 100 |
| 2025/12/22 | 4,860 | 4,970 | 4,810 | 4,950 | 2,000 |
| 2025/12/19 | 4,800 | 4,800 | 4,800 | 4,800 | 400 |
| 2025/12/18 | 4,730 | 4,800 | 4,730 | 4,800 | 500 |
| 2025/12/17 | 4,800 | 4,800 | 4,800 | 4,800 | 400 |
| 2025/12/15 | 4,790 | 4,790 | 4,750 | 4,750 | 200 |
| 2025/12/12 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
| 2025/12/11 | 4,800 | 4,800 | 4,730 | 4,730 | 400 |
| 2025/12/10 | 4,800 | 4,855 | 4,785 | 4,800 | 1,100 |
| 2025/12/08 | 4,700 | 4,785 | 4,665 | 4,785 | 600 |
| 2025/12/05 | 4,640 | 4,700 | 4,640 | 4,700 | 300 |
| 2025/12/04 | 4,575 | 4,640 | 4,575 | 4,640 | 800 |
| 2025/12/02 | 4,560 | 4,630 | 4,560 | 4,560 | 300 |
| 2025/12/01 | 4,610 | 4,610 | 4,560 | 4,560 | 400 |
| 2025/11/27 | 4,620 | 4,620 | 4,610 | 4,610 | 700 |
| 2025/11/26 | 4,640 | 4,640 | 4,640 | 4,640 | 200 |
| 2025/11/25 | 4,615 | 4,660 | 4,520 | 4,640 | 700 |
| 2025/11/21 | 4,615 | 4,615 | 4,615 | 4,615 | 200 |
| 2025/11/20 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2025/11/19 | 4,680 | 4,680 | 4,680 | 4,680 | 100 |
| 2025/11/17 | 4,620 | 4,700 | 4,620 | 4,680 | 1,700 |
| 2025/11/14 | 4,590 | 4,620 | 4,550 | 4,620 | 1,300 |
| 2025/11/13 | 4,580 | 4,600 | 4,580 | 4,600 | 400 |
| 2025/11/12 | 4,730 | 4,730 | 4,485 | 4,590 | 4,800 |
| 2025/11/11 | 4,620 | 4,750 | 4,620 | 4,660 | 1,700 |
| 2025/11/10 | 4,455 | 4,555 | 4,455 | 4,550 | 1,700 |
| 2025/11/07 | 4,400 | 4,430 | 4,385 | 4,430 | 300 |
| 2025/11/06 | 4,375 | 4,440 | 4,350 | 4,440 | 700 |
| 2025/11/05 | 4,430 | 4,430 | 4,400 | 4,400 | 700 |
| 2025/11/04 | 4,475 | 4,475 | 4,430 | 4,430 | 700 |
| 2025/10/31 | 4,450 | 4,500 | 4,450 | 4,460 | 400 |
| 2025/10/30 | 4,540 | 4,540 | 4,450 | 4,450 | 1,600 |
| 2025/10/29 | 4,540 | 4,540 | 4,540 | 4,540 | 100 |
| 2025/10/28 | 4,475 | 4,540 | 4,465 | 4,540 | 800 |
| 2025/10/27 | 4,590 | 4,615 | 4,400 | 4,470 | 7,100 |
| 2025/10/24 | 4,530 | 4,530 | 4,530 | 4,530 | 200 |
| 2025/10/23 | 4,530 | 4,530 | 4,485 | 4,525 | 800 |