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
1999/12/27 265 300 265 295 29,000
1999/12/24 315 315 310 310 9,000
1999/12/22 315 316 310 315 15,000
1999/12/21 332 332 316 316 3,000
1999/12/20 332 332 332 332 6,000
1999/12/17 332 332 317 332 6,000
1999/12/15 314 314 314 314 3,000
1999/12/14 314 314 314 314 9,000
1999/12/13 314 315 314 314 3,000
1999/12/10 312 313 312 313 4,000
1999/12/09 322 322 310 310 3,000
1999/12/06 345 345 345 345 2,000
1999/12/01 330 330 330 330 3,000
1999/11/29 315 315 315 315 1,000
1999/11/26 347 347 310 315 12,000
1999/11/22 380 380 380 380 20,000
1999/11/19 365 375 356 360 12,000
1999/11/16 298 298 298 298 7,000
1999/11/15 313 313 300 300 13,000
1999/11/11 315 315 315 315 1,000
1999/11/10 350 350 310 310 5,000
1999/11/09 350 350 350 350 1,000
1999/11/08 350 350 350 350 2,000
1999/11/05 360 360 350 350 4,000
1999/11/04 350 350 350 350 2,000
1999/11/01 350 350 350 350 2,000
1999/10/28 360 360 345 345 3,000
1999/10/27 380 380 380 380 1,000
1999/10/26 370 380 367 380 9,000
1999/10/22 360 360 360 360 1,000
1999/10/21 340 340 340 340 2,000
1999/10/19 350 350 350 350 3,000
1999/10/18 363 365 350 350 5,000
1999/10/13 375 375 375 375 3,000
1999/10/08 400 400 400 400 1,000
1999/10/07 400 400 400 400 1,000
1999/10/05 425 425 425 425 1,000
1999/10/01 425 425 425 425 1,000
1999/09/30 359 359 359 359 1,000
1999/09/24 430 435 430 435 3,000
1999/09/22 430 430 430 430 3,000
1999/09/21 440 440 440 440 1,000
1999/09/17 430 430 430 430 1,000
1999/09/16 445 450 445 445 11,000
1999/09/14 415 415 415 415 3,000
1999/09/13 450 450 450 450 11,000
1999/09/10 450 450 440 440 11,000
1999/09/09 450 450 450 450 11,000
1999/09/07 451 451 450 450 8,000
1999/09/06 455 455 452 452 2,000
1999/09/02 450 450 450 450 9,000
1999/08/31 450 450 450 450 3,000
1999/08/30 455 455 450 450 6,000
1999/08/27 450 450 450 450 6,000
1999/08/26 450 450 450 450 4,000
1999/08/25 460 460 450 450 3,000
1999/08/24 450 450 450 450 6,000
1999/08/23 450 450 450 450 7,000
1999/08/20 450 450 450 450 2,000
1999/08/19 450 455 450 450 5,000
1999/08/18 450 450 450 450 7,000
1999/08/17 450 450 450 450 7,000
1999/08/16 450 450 450 450 2,000
1999/08/13 450 450 450 450 7,000
1999/08/12 450 450 450 450 2,000
1999/08/11 450 450 450 450 9,000
1999/08/10 450 450 450 450 16,000
1999/08/09 450 455 450 450 13,000
1999/08/06 450 450 450 450 6,000
1999/08/05 450 450 450 450 2,000
1999/08/04 431 450 431 450 12,000
1999/08/03 431 431 431 431 7,000
1999/08/02 431 431 431 431 3,000
1999/07/30 450 450 430 430 9,000
1999/07/28 460 460 460 460 1,000
1999/07/27 460 470 460 470 7,000
1999/07/26 460 460 460 460 2,000
1999/07/23 435 450 435 450 20,000
1999/07/22 432 435 430 435 11,000
1999/07/21 430 435 425 435 8,000
1999/07/19 430 432 428 428 4,000
1999/07/16 420 420 415 415 15,000
1999/07/15 425 425 420 420 13,000
1999/07/14 428 430 425 425 19,000
1999/07/13 431 431 431 431 2,000
1999/07/12 440 440 430 430 3,000
1999/07/09 450 452 440 440 20,000
1999/07/08 450 451 450 450 24,000
1999/07/07 480 480 450 450 12,000
1999/07/06 521 521 460 480 21,000
1999/07/05 549 549 521 521 64,000
1999/07/02 431 490 431 488 57,000
1999/07/01 389 410 389 410 23,000
1999/06/30 384 390 380 386 11,000
1999/06/29 378 394 378 390 16,000
1999/06/28 371 371 371 371 7,000
1999/06/25 345 360 345 360 48,000
1999/06/24 365 370 349 350 69,000
1999/06/23 350 365 349 365 48,000
1999/06/22 350 350 349 350 15,000
1999/06/21 346 350 346 350 10,000
1999/06/18 333 348 326 326 12,000
1999/06/17 316 316 316 316 29,000
1999/06/16 316 316 316 316 2,000
1999/06/15 316 316 310 315 8,000
1999/06/14 321 321 315 315 6,000
1999/06/11 326 326 323 323 3,000
1999/06/10 323 323 323 323 1,000
1999/06/09 322 322 322 322 2,000
1999/06/08 321 321 321 321 1,000
1999/06/07 321 321 321 321 1,000
1999/06/04 320 320 320 320 2,000
1999/06/03 330 330 320 320 8,000
1999/05/28 321 321 321 321 2,000
1999/05/27 321 321 321 321 1,000
1999/05/26 332 334 321 321 9,000
1999/05/20 337 337 321 321 5,000
1999/05/17 346 346 330 330 4,000
1999/05/14 347 347 347 347 2,000
1999/05/12 341 344 341 344 4,000
1999/05/10 346 346 346 346 1,000
1999/05/07 348 348 348 348 2,000
1999/05/06 350 350 350 350 2,000
1999/04/30 331 331 331 331 1,000
1999/04/28 330 330 330 330 2,000
1999/04/27 330 330 330 330 15,000
1999/04/26 330 330 329 329 11,000
1999/04/23 330 330 330 330 1,000
1999/04/21 335 337 335 337 2,000
1999/04/20 335 335 335 335 1,000
1999/04/16 356 356 350 350 3,000
1999/04/15 356 356 356 356 1,000
1999/04/14 356 356 356 356 1,000
1999/04/13 360 360 356 356 3,000
1999/04/12 350 355 350 355 4,000
1999/04/09 350 360 350 351 17,000
1999/04/08 326 350 325 350 31,000
1999/04/07 330 330 321 322 15,000
1999/04/06 330 330 322 330 6,000
1999/04/05 319 330 319 330 8,000
1999/04/02 319 319 319 319 5,000
1999/04/01 318 318 318 318 1,000
1999/03/31 333 333 318 330 10,000
1999/03/30 318 333 318 333 5,000
1999/03/29 313 313 313 313 1,000
1999/03/26 349 350 349 350 3,000
1999/03/25 321 350 321 350 14,000
1999/03/24 341 345 341 341 5,000
1999/03/19 348 350 347 350 5,000
1999/03/18 320 350 320 350 8,000
1999/03/17 312 320 312 320 2,000
1999/03/16 310 310 310 310 1,000
1999/03/15 310 310 310 310 3,000
1999/03/11 310 310 310 310 2,000
1999/03/09 311 311 311 311 1,000
1999/03/05 323 323 323 323 2,000
1999/03/03 337 337 331 337 4,000
1999/03/02 316 322 311 322 54,000
1999/03/01 301 302 300 302 52,000
1999/02/26 295 300 295 300 12,000
1999/02/24 300 300 295 295 3,000
1999/02/19 300 300 300 300 2,000
1999/02/18 295 300 295 300 4,000
1999/02/17 290 290 290 290 1,000
1999/02/12 296 297 296 297 3,000
1999/02/08 297 297 297 297 2,000
1999/02/05 297 297 297 297 1,000
1999/01/29 295 297 293 297 11,000
1999/01/28 296 297 295 297 14,000
1999/01/27 297 297 297 297 6,000
1999/01/26 296 300 296 297 19,000
1999/01/22 297 297 295 295 3,000
1999/01/20 300 300 300 300 2,000
1999/01/19 295 300 295 300 7,000
1999/01/11 335 335 335 335 1,000
1999/01/06 320 320 320 320 1,000

このページの先頭へ