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 |
---|---|---|---|---|---|
2015/12/30 | 312 | 312 | 312 | 312 | 1,000 |
2015/12/28 | 304 | 304 | 304 | 304 | 2,000 |
2015/12/25 | 316 | 316 | 304 | 304 | 5,000 |
2015/12/24 | 317 | 317 | 317 | 317 | 2,000 |
2015/12/22 | 305 | 314 | 305 | 314 | 2,000 |
2015/12/21 | 300 | 300 | 300 | 300 | 2,000 |
2015/12/17 | 308 | 308 | 303 | 303 | 2,000 |
2015/12/15 | 311 | 311 | 311 | 311 | 1,000 |
2015/12/14 | 311 | 311 | 311 | 311 | 1,000 |
2015/12/11 | 311 | 311 | 311 | 311 | 3,000 |
2015/12/10 | 308 | 312 | 308 | 311 | 13,000 |
2015/12/09 | 306 | 308 | 303 | 308 | 14,000 |
2015/12/08 | 306 | 306 | 306 | 306 | 1,000 |
2015/12/07 | 305 | 305 | 305 | 305 | 3,000 |
2015/12/04 | 305 | 305 | 305 | 305 | 1,000 |
2015/12/03 | 305 | 305 | 305 | 305 | 2,000 |
2015/12/02 | 305 | 306 | 305 | 305 | 3,000 |
2015/12/01 | 305 | 306 | 305 | 306 | 3,000 |
2015/11/30 | 304 | 305 | 304 | 305 | 3,000 |
2015/11/27 | 304 | 304 | 304 | 304 | 2,000 |
2015/11/26 | 301 | 301 | 300 | 300 | 4,000 |
2015/11/25 | 301 | 301 | 300 | 300 | 5,000 |
2015/11/24 | 300 | 304 | 300 | 304 | 4,000 |
2015/11/20 | 300 | 300 | 300 | 300 | 1,000 |
2015/11/18 | 302 | 302 | 302 | 302 | 2,000 |
2015/11/16 | 296 | 296 | 296 | 296 | 1,000 |
2015/11/12 | 301 | 301 | 301 | 301 | 1,000 |
2015/11/11 | 300 | 300 | 300 | 300 | 1,000 |
2015/11/10 | 301 | 301 | 300 | 300 | 3,000 |
2015/11/06 | 301 | 301 | 301 | 301 | 1,000 |
2015/11/05 | 300 | 300 | 300 | 300 | 6,000 |
2015/11/04 | 307 | 307 | 301 | 301 | 5,000 |
2015/10/27 | 305 | 305 | 303 | 303 | 2,000 |
2015/10/26 | 303 | 303 | 303 | 303 | 2,000 |
2015/10/23 | 296 | 296 | 295 | 295 | 2,000 |
2015/10/22 | 295 | 295 | 295 | 295 | 1,000 |
2015/10/20 | 299 | 299 | 299 | 299 | 1,000 |
2015/10/19 | 295 | 295 | 295 | 295 | 1,000 |
2015/10/16 | 295 | 295 | 295 | 295 | 5,000 |
2015/10/15 | 295 | 295 | 295 | 295 | 1,000 |
2015/10/13 | 296 | 296 | 296 | 296 | 2,000 |
2015/09/29 | 296 | 296 | 296 | 296 | 2,000 |
2015/09/18 | 300 | 300 | 300 | 300 | 3,000 |
2015/09/16 | 300 | 300 | 300 | 300 | 2,000 |
2015/09/15 | 299 | 299 | 299 | 299 | 1,000 |
2015/09/14 | 295 | 295 | 295 | 295 | 1,000 |
2015/09/11 | 292 | 295 | 292 | 295 | 5,000 |
2015/09/08 | 298 | 298 | 298 | 298 | 1,000 |
2015/09/07 | 303 | 303 | 292 | 292 | 4,000 |
2015/09/04 | 295 | 304 | 288 | 304 | 3,000 |
2015/09/01 | 300 | 300 | 293 | 293 | 2,000 |
2015/08/31 | 292 | 292 | 292 | 292 | 1,000 |
2015/08/28 | 300 | 300 | 300 | 300 | 1,000 |
2015/08/27 | 304 | 304 | 303 | 303 | 4,000 |
2015/08/26 | 304 | 304 | 304 | 304 | 1,000 |
2015/08/25 | 286 | 290 | 286 | 290 | 5,000 |
2015/08/24 | 286 | 293 | 286 | 291 | 8,000 |
2015/08/21 | 301 | 301 | 301 | 301 | 4,000 |
2015/08/20 | 302 | 302 | 301 | 301 | 2,000 |
2015/08/19 | 303 | 303 | 302 | 302 | 3,000 |
2015/08/18 | 308 | 308 | 301 | 301 | 11,000 |
2015/08/14 | 310 | 311 | 310 | 311 | 2,000 |
2015/08/13 | 308 | 308 | 308 | 308 | 1,000 |
2015/08/12 | 314 | 314 | 306 | 314 | 3,000 |
2015/08/11 | 305 | 314 | 305 | 314 | 11,000 |
2015/08/10 | 305 | 305 | 305 | 305 | 2,000 |
2015/08/07 | 308 | 308 | 305 | 305 | 7,000 |
2015/08/06 | 306 | 306 | 306 | 306 | 2,000 |
2015/08/04 | 306 | 306 | 306 | 306 | 1,000 |
2015/08/03 | 308 | 308 | 308 | 308 | 1,000 |
2015/07/31 | 308 | 308 | 308 | 308 | 1,000 |
2015/07/29 | 313 | 313 | 311 | 311 | 2,000 |
2015/07/28 | 313 | 313 | 313 | 313 | 2,000 |
2015/07/27 | 313 | 313 | 313 | 313 | 3,000 |
2015/07/24 | 313 | 313 | 313 | 313 | 1,000 |
2015/07/23 | 317 | 317 | 317 | 317 | 3,000 |
2015/07/22 | 317 | 317 | 317 | 317 | 1,000 |
2015/07/21 | 317 | 317 | 317 | 317 | 3,000 |
2015/07/17 | 315 | 315 | 315 | 315 | 1,000 |
2015/07/16 | 315 | 317 | 315 | 317 | 3,000 |
2015/07/15 | 314 | 314 | 314 | 314 | 6,000 |
2015/07/14 | 306 | 314 | 306 | 314 | 6,000 |
2015/07/13 | 303 | 305 | 302 | 305 | 6,000 |
2015/07/10 | 300 | 300 | 300 | 300 | 5,000 |
2015/07/09 | 306 | 310 | 301 | 305 | 8,000 |
2015/07/08 | 311 | 311 | 306 | 306 | 8,000 |
2015/07/06 | 312 | 312 | 311 | 311 | 3,000 |
2015/07/03 | 311 | 312 | 311 | 312 | 2,000 |
2015/07/02 | 312 | 312 | 312 | 312 | 3,000 |
2015/07/01 | 309 | 312 | 309 | 312 | 4,000 |
2015/06/30 | 310 | 310 | 310 | 310 | 1,000 |
2015/06/29 | 310 | 310 | 310 | 310 | 3,000 |
2015/06/26 | 309 | 310 | 309 | 310 | 2,000 |
2015/06/25 | 312 | 314 | 309 | 309 | 8,000 |
2015/06/24 | 308 | 308 | 308 | 308 | 5,000 |
2015/06/23 | 311 | 312 | 311 | 312 | 6,000 |
2015/06/19 | 311 | 311 | 311 | 311 | 1,000 |
2015/06/18 | 311 | 311 | 308 | 308 | 7,000 |
2015/06/16 | 310 | 310 | 308 | 308 | 10,000 |
2015/06/15 | 308 | 310 | 308 | 310 | 2,000 |
2015/06/11 | 305 | 305 | 305 | 305 | 4,000 |
2015/06/10 | 305 | 305 | 305 | 305 | 4,000 |
2015/06/09 | 305 | 305 | 305 | 305 | 1,000 |
2015/06/08 | 305 | 305 | 305 | 305 | 1,000 |
2015/06/05 | 308 | 310 | 300 | 300 | 7,000 |
2015/06/04 | 309 | 309 | 308 | 308 | 8,000 |
2015/06/03 | 308 | 308 | 307 | 307 | 2,000 |
2015/06/02 | 309 | 309 | 303 | 309 | 5,000 |
2015/06/01 | 306 | 306 | 306 | 306 | 1,000 |
2015/05/28 | 303 | 306 | 303 | 306 | 3,000 |
2015/05/27 | 309 | 309 | 303 | 303 | 5,000 |
2015/05/26 | 309 | 309 | 309 | 309 | 1,000 |
2015/05/25 | 303 | 304 | 303 | 304 | 2,000 |
2015/05/21 | 308 | 309 | 307 | 309 | 6,000 |
2015/05/20 | 307 | 307 | 307 | 307 | 3,000 |
2015/05/19 | 302 | 306 | 302 | 306 | 8,000 |
2015/05/18 | 308 | 308 | 304 | 305 | 8,000 |
2015/05/15 | 299 | 299 | 299 | 299 | 1,000 |
2015/05/14 | 297 | 298 | 297 | 298 | 45,000 |
2015/05/11 | 299 | 299 | 299 | 299 | 2,000 |
2015/05/08 | 301 | 301 | 295 | 295 | 5,000 |
2015/05/07 | 301 | 301 | 301 | 301 | 1,000 |
2015/05/01 | 299 | 299 | 296 | 296 | 2,000 |
2015/04/30 | 298 | 298 | 298 | 298 | 6,000 |
2015/04/28 | 298 | 298 | 298 | 298 | 8,000 |
2015/04/24 | 295 | 295 | 293 | 293 | 8,000 |
2015/04/21 | 294 | 298 | 294 | 298 | 2,000 |
2015/04/20 | 294 | 294 | 294 | 294 | 1,000 |
2015/04/17 | 295 | 295 | 295 | 295 | 1,000 |
2015/04/16 | 295 | 295 | 295 | 295 | 3,000 |
2015/04/14 | 296 | 296 | 296 | 296 | 1,000 |
2015/04/13 | 296 | 296 | 296 | 296 | 1,000 |
2015/04/10 | 296 | 296 | 296 | 296 | 1,000 |
2015/04/09 | 297 | 297 | 295 | 295 | 4,000 |
2015/04/08 | 295 | 295 | 295 | 295 | 3,000 |
2015/04/07 | 294 | 295 | 294 | 295 | 3,000 |
2015/04/06 | 294 | 294 | 292 | 294 | 4,000 |
2015/04/03 | 293 | 293 | 293 | 293 | 1,000 |
2015/04/02 | 293 | 293 | 293 | 293 | 1,000 |
2015/04/01 | 293 | 293 | 293 | 293 | 15,000 |
2015/03/30 | 296 | 296 | 296 | 296 | 3,000 |
2015/03/27 | 300 | 303 | 299 | 299 | 6,000 |
2015/03/26 | 314 | 314 | 309 | 311 | 15,000 |
2015/03/25 | 317 | 317 | 314 | 314 | 9,000 |
2015/03/24 | 307 | 317 | 307 | 317 | 13,000 |
2015/03/23 | 310 | 310 | 310 | 310 | 4,000 |
2015/03/20 | 307 | 309 | 307 | 307 | 6,000 |
2015/03/19 | 309 | 310 | 306 | 310 | 7,000 |
2015/03/18 | 305 | 307 | 305 | 307 | 7,000 |
2015/03/17 | 308 | 308 | 305 | 305 | 3,000 |
2015/03/16 | 304 | 307 | 304 | 305 | 8,000 |
2015/03/13 | 306 | 307 | 306 | 307 | 3,000 |
2015/03/12 | 306 | 307 | 304 | 307 | 4,000 |
2015/03/11 | 306 | 306 | 306 | 306 | 1,000 |
2015/03/10 | 306 | 308 | 305 | 308 | 4,000 |
2015/03/09 | 304 | 304 | 304 | 304 | 5,000 |
2015/03/05 | 305 | 305 | 305 | 305 | 2,000 |
2015/03/04 | 302 | 305 | 302 | 305 | 3,000 |
2015/03/03 | 305 | 305 | 304 | 304 | 7,000 |
2015/03/02 | 306 | 306 | 306 | 306 | 1,000 |
2015/02/27 | 310 | 310 | 306 | 306 | 6,000 |
2015/02/26 | 305 | 310 | 305 | 310 | 7,000 |
2015/02/25 | 304 | 304 | 303 | 304 | 5,000 |
2015/02/24 | 307 | 307 | 301 | 301 | 2,000 |
2015/02/23 | 301 | 303 | 300 | 303 | 8,000 |
2015/02/20 | 299 | 300 | 298 | 300 | 5,000 |
2015/02/19 | 298 | 300 | 298 | 300 | 2,000 |
2015/02/18 | 300 | 300 | 299 | 300 | 4,000 |
2015/02/16 | 300 | 300 | 300 | 300 | 1,000 |
2015/02/13 | 300 | 300 | 299 | 300 | 5,000 |
2015/02/12 | 299 | 299 | 299 | 299 | 1,000 |
2015/02/10 | 297 | 297 | 297 | 297 | 1,000 |
2015/02/09 | 297 | 297 | 297 | 297 | 1,000 |
2015/02/05 | 295 | 295 | 295 | 295 | 4,000 |
2015/02/03 | 295 | 297 | 295 | 295 | 21,000 |
2015/02/02 | 301 | 303 | 301 | 303 | 9,000 |
2015/01/30 | 300 | 301 | 300 | 301 | 6,000 |
2015/01/29 | 298 | 298 | 298 | 298 | 1,000 |
2015/01/28 | 296 | 300 | 296 | 300 | 9,000 |
2015/01/27 | 297 | 297 | 296 | 296 | 3,000 |
2015/01/26 | 296 | 296 | 296 | 296 | 6,000 |
2015/01/22 | 297 | 297 | 296 | 296 | 4,000 |
2015/01/21 | 295 | 296 | 295 | 296 | 39,000 |
2015/01/20 | 300 | 300 | 300 | 300 | 3,000 |
2015/01/19 | 300 | 300 | 300 | 300 | 3,000 |
2015/01/16 | 296 | 300 | 296 | 300 | 2,000 |
2015/01/15 | 300 | 300 | 296 | 296 | 2,000 |
2015/01/14 | 293 | 296 | 293 | 296 | 18,000 |
2015/01/13 | 299 | 299 | 299 | 299 | 2,000 |
2015/01/09 | 299 | 299 | 299 | 299 | 1,000 |
2015/01/08 | 300 | 300 | 299 | 300 | 7,000 |
2015/01/07 | 296 | 301 | 296 | 301 | 5,000 |
2015/01/06 | 296 | 300 | 296 | 300 | 3,000 |
2015/01/05 | 300 | 300 | 300 | 300 | 4,000 |