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

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
1995/12/29 970 970 970 970 1,000
1995/12/27 955 955 955 955 2,000
1995/12/26 955 955 955 955 4,000
1995/12/25 955 955 955 955 6,000
1995/12/22 947 965 947 965 11,000
1995/12/21 958 958 947 947 3,000
1995/12/19 960 960 950 950 9,000
1995/12/18 960 960 940 960 8,000
1995/12/15 930 950 930 950 9,000
1995/12/14 942 942 942 942 37,000
1995/12/13 945 945 945 945 6,000
1995/12/12 940 962 940 962 7,000
1995/12/11 965 965 965 965 9,000
1995/12/08 952 952 952 952 3,000
1995/12/07 952 952 930 952 10,000
1995/12/06 960 960 956 959 5,000
1995/12/05 978 978 978 978 3,000
1995/12/04 990 990 990 990 11,000
1995/12/01 950 960 940 960 7,000
1995/11/30 933 943 933 943 2,000
1995/11/29 930 930 922 922 3,000
1995/11/28 925 925 920 920 2,000
1995/11/27 930 930 930 930 3,000
1995/11/24 920 943 920 930 9,000
1995/11/22 930 951 930 930 16,000
1995/11/21 960 960 940 950 34,000
1995/11/20 967 990 967 990 32,000
1995/11/17 989 989 989 989 1,000
1995/11/16 1,010 1,010 1,010 1,010 7,000
1995/11/14 970 980 970 980 5,000
1995/11/13 960 960 955 960 6,000
1995/11/10 1,000 1,000 1,000 1,000 5,000
1995/11/09 1,000 1,010 1,000 1,010 39,000
1995/11/08 1,000 1,010 980 1,010 10,000
1995/11/07 1,020 1,020 1,000 1,020 6,000
1995/11/06 950 1,040 950 1,020 49,000
1995/11/02 930 960 930 960 6,000
1995/11/01 901 930 901 920 9,000
1995/10/31 900 920 900 920 12,000
1995/10/27 900 900 900 900 6,000
1995/10/26 880 900 870 870 16,000
1995/10/25 890 890 870 870 13,000
1995/10/24 900 900 900 900 2,000
1995/10/20 850 860 850 860 5,000
1995/10/19 850 850 850 850 6,000
1995/10/18 850 850 850 850 4,000
1995/10/17 850 850 850 850 4,000
1995/10/16 850 850 850 850 3,000
1995/10/13 850 850 850 850 4,000
1995/10/12 850 850 850 850 5,000
1995/10/11 850 850 850 850 11,000
1995/10/09 850 850 850 850 5,000
1995/10/06 850 850 850 850 14,000
1995/10/05 850 850 850 850 7,000
1995/10/04 850 850 830 850 11,000
1995/10/03 850 850 850 850 6,000
1995/10/02 850 850 850 850 4,000
1995/09/29 851 851 850 850 5,000
1995/09/27 885 885 850 850 3,000
1995/09/26 885 885 885 885 6,000
1995/09/25 875 890 875 890 11,000
1995/09/21 890 890 890 890 2,000
1995/09/19 920 920 920 920 1,000
1995/09/14 891 921 891 921 4,000
1995/09/13 850 850 850 850 10,000
1995/09/12 846 846 846 846 2,000
1995/09/06 940 940 940 940 1,000
1995/09/05 948 948 945 945 2,000
1995/09/04 948 948 948 948 1,000
1995/09/01 950 950 950 950 1,000
1995/08/30 940 940 940 940 2,000
1995/08/29 940 940 940 940 1,000
1995/08/28 939 940 939 940 4,000
1995/08/25 940 940 939 939 3,000
1995/08/23 950 960 950 950 7,000
1995/08/22 949 950 949 950 2,000
1995/08/15 937 950 937 950 4,000
1995/08/14 937 937 937 937 1,000
1995/08/11 940 940 937 937 7,000
1995/08/10 950 950 940 940 2,000
1995/08/08 940 945 940 945 3,000
1995/08/03 950 950 950 950 1,000
1995/08/02 950 950 950 950 2,000
1995/07/31 950 950 950 950 1,000
1995/07/28 960 960 960 960 1,000
1995/07/26 965 965 952 952 8,000
1995/07/25 960 960 960 960 6,000
1995/07/24 960 960 960 960 1,000
1995/07/21 950 960 950 960 3,000
1995/07/17 979 979 979 979 1,000
1995/07/14 1,000 1,000 1,000 1,000 1,000
1995/07/12 1,010 1,010 1,010 1,010 1,000
1995/07/11 975 1,000 975 1,000 10,000
1995/07/06 976 976 976 976 1,000
1995/07/05 976 976 950 950 4,000
1995/07/03 980 980 980 980 1,000
1995/06/28 960 960 960 960 3,000
1995/06/26 970 970 970 970 3,000
1995/06/22 959 959 959 959 1,000
1995/06/20 959 959 959 959 2,000
1995/06/13 920 920 920 920 1,000
1995/06/07 920 920 920 920 2,000
1995/06/06 940 940 940 940 2,000
1995/06/02 940 940 940 940 1,000
1995/05/31 920 920 920 920 1,000
1995/05/30 920 920 920 920 3,000
1995/05/29 921 921 921 921 1,000
1995/05/26 965 970 930 930 5,000
1995/05/24 940 940 940 940 1,000
1995/05/23 970 970 970 970 1,000
1995/05/18 950 950 950 950 2,000
1995/05/17 970 970 970 970 1,000
1995/05/15 1,020 1,020 1,020 1,020 1,000
1995/05/12 950 950 950 950 12,000
1995/05/09 980 980 980 980 2,000
1995/05/08 1,050 1,050 950 970 7,000
1995/05/02 1,050 1,050 1,050 1,050 2,000
1995/05/01 990 990 990 990 1,000
1995/04/26 920 920 920 920 2,000
1995/04/24 900 900 900 900 1,000
1995/04/20 900 900 900 900 1,000
1995/04/19 900 900 900 900 2,000
1995/04/18 910 910 900 900 2,000
1995/04/17 910 910 910 910 9,000
1995/04/13 930 930 920 920 2,000
1995/04/10 930 930 920 920 2,000
1995/04/07 920 920 920 920 1,000
1995/04/06 900 900 900 900 1,000
1995/03/27 1,050 1,050 1,020 1,030 5,000
1995/03/22 1,000 1,000 1,000 1,000 1,000
1995/03/20 1,000 1,000 990 990 3,000
1995/03/17 1,040 1,040 1,010 1,010 3,000
1995/03/16 1,050 1,050 1,050 1,050 3,000
1995/03/10 1,050 1,050 1,050 1,050 2,000
1995/03/09 1,150 1,150 1,150 1,150 3,000
1995/03/08 1,060 1,060 1,050 1,050 2,000
1995/03/07 1,070 1,070 1,070 1,070 1,000
1995/03/06 1,070 1,100 1,070 1,070 6,000
1995/03/02 1,050 1,050 1,050 1,050 1,000
1995/02/28 1,150 1,150 1,150 1,150 3,000
1995/02/23 1,030 1,030 1,030 1,030 1,000
1995/02/22 1,050 1,050 1,050 1,050 1,000
1995/02/21 1,010 1,020 1,010 1,020 3,000
1995/02/17 1,030 1,030 1,000 1,000 8,000
1995/02/16 1,050 1,050 1,050 1,050 1,000
1995/02/15 1,100 1,100 1,100 1,100 1,000
1995/02/14 1,200 1,200 1,200 1,200 1,000
1995/02/13 1,200 1,220 1,200 1,220 6,000
1995/02/09 1,180 1,180 1,180 1,180 1,000
1995/02/08 1,130 1,130 1,130 1,130 3,000
1995/02/07 1,050 1,050 1,050 1,050 1,000
1995/02/02 1,200 1,200 1,200 1,200 3,000
1995/01/31 1,240 1,240 1,240 1,240 1,000
1995/01/30 1,200 1,200 1,200 1,200 3,000
1995/01/27 1,110 1,110 1,110 1,110 1,000
1995/01/26 1,200 1,200 1,200 1,200 3,000
1995/01/24 1,210 1,250 1,210 1,250 3,000
1995/01/23 1,190 1,190 1,160 1,160 3,000
1995/01/20 1,210 1,210 1,210 1,210 1,000
1995/01/19 1,340 1,340 1,330 1,340 9,000
1995/01/18 1,350 1,350 1,340 1,340 7,000
1995/01/17 1,350 1,350 1,350 1,350 7,000
1995/01/13 1,350 1,400 1,350 1,400 3,000
1995/01/12 1,420 1,420 1,410 1,410 5,000
1995/01/11 1,380 1,400 1,380 1,400 16,000
1995/01/10 1,320 1,390 1,320 1,390 9,000
1995/01/09 1,300 1,300 1,300 1,300 1,000
1995/01/06 1,300 1,300 1,300 1,300 5,000
1995/01/05 1,330 1,330 1,320 1,320 3,000
1995/01/04 1,320 1,320 1,310 1,310 2,000

このページの先頭へ