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 |
---|---|---|---|---|---|
2016/12/30 | 299 | 299 | 298 | 298 | 3,000 |
2016/12/28 | 299 | 299 | 296 | 296 | 3,000 |
2016/12/27 | 297 | 297 | 296 | 296 | 8,000 |
2016/12/26 | 297 | 297 | 296 | 296 | 3,000 |
2016/12/22 | 296 | 296 | 296 | 296 | 1,000 |
2016/12/21 | 296 | 296 | 296 | 296 | 2,000 |
2016/12/19 | 295 | 295 | 295 | 295 | 2,000 |
2016/12/16 | 295 | 295 | 294 | 294 | 3,000 |
2016/12/15 | 293 | 295 | 291 | 294 | 4,000 |
2016/12/14 | 294 | 294 | 294 | 294 | 1,000 |
2016/12/13 | 294 | 294 | 293 | 293 | 8,000 |
2016/12/12 | 293 | 293 | 293 | 293 | 3,000 |
2016/12/09 | 291 | 293 | 290 | 293 | 15,000 |
2016/12/08 | 291 | 291 | 289 | 289 | 2,000 |
2016/12/07 | 290 | 290 | 289 | 289 | 4,000 |
2016/12/06 | 286 | 286 | 286 | 286 | 25,000 |
2016/12/05 | 286 | 286 | 284 | 286 | 6,000 |
2016/12/02 | 285 | 288 | 285 | 288 | 13,000 |
2016/12/01 | 289 | 289 | 289 | 289 | 1,000 |
2016/11/30 | 290 | 292 | 287 | 289 | 18,000 |
2016/11/29 | 288 | 290 | 288 | 290 | 4,000 |
2016/11/28 | 288 | 288 | 288 | 288 | 3,000 |
2016/11/25 | 288 | 289 | 287 | 288 | 6,000 |
2016/11/24 | 292 | 292 | 290 | 290 | 6,000 |
2016/11/22 | 292 | 292 | 292 | 292 | 1,000 |
2016/11/21 | 292 | 292 | 292 | 292 | 1,000 |
2016/11/18 | 293 | 296 | 292 | 296 | 4,000 |
2016/11/15 | 293 | 293 | 293 | 293 | 1,000 |
2016/11/14 | 293 | 293 | 293 | 293 | 1,000 |
2016/11/11 | 294 | 294 | 291 | 291 | 2,000 |
2016/11/10 | 293 | 293 | 293 | 293 | 1,000 |
2016/11/09 | 290 | 290 | 290 | 290 | 1,000 |
2016/11/08 | 290 | 290 | 290 | 290 | 1,000 |
2016/11/02 | 290 | 290 | 290 | 290 | 1,000 |
2016/10/31 | 293 | 293 | 293 | 293 | 1,000 |
2016/10/27 | 292 | 292 | 292 | 292 | 4,000 |
2016/10/26 | 292 | 292 | 292 | 292 | 2,000 |
2016/10/21 | 290 | 290 | 290 | 290 | 4,000 |
2016/10/19 | 287 | 287 | 287 | 287 | 9,000 |
2016/10/18 | 287 | 287 | 287 | 287 | 1,000 |
2016/10/17 | 292 | 292 | 287 | 287 | 2,000 |
2016/10/14 | 288 | 288 | 288 | 288 | 1,000 |
2016/10/13 | 291 | 291 | 291 | 291 | 1,000 |
2016/10/12 | 290 | 291 | 285 | 291 | 24,000 |
2016/10/11 | 291 | 292 | 291 | 291 | 4,000 |
2016/10/07 | 290 | 290 | 288 | 288 | 5,000 |
2016/10/06 | 291 | 291 | 290 | 290 | 2,000 |
2016/10/05 | 291 | 291 | 291 | 291 | 1,000 |
2016/10/03 | 291 | 291 | 291 | 291 | 4,000 |
2016/09/30 | 286 | 286 | 286 | 286 | 1,000 |
2016/09/29 | 290 | 290 | 287 | 287 | 2,000 |
2016/09/28 | 286 | 289 | 285 | 289 | 3,000 |
2016/09/27 | 290 | 290 | 289 | 290 | 6,000 |
2016/09/26 | 289 | 290 | 289 | 290 | 2,000 |
2016/09/23 | 289 | 289 | 289 | 289 | 1,000 |
2016/09/20 | 287 | 287 | 287 | 287 | 2,000 |
2016/09/16 | 279 | 279 | 279 | 279 | 6,000 |
2016/09/14 | 285 | 285 | 283 | 283 | 3,000 |
2016/09/13 | 285 | 285 | 284 | 284 | 2,000 |
2016/09/12 | 282 | 282 | 282 | 282 | 1,000 |
2016/09/07 | 290 | 290 | 290 | 290 | 1,000 |
2016/09/05 | 285 | 285 | 281 | 281 | 3,000 |
2016/08/31 | 278 | 285 | 278 | 285 | 3,000 |
2016/08/26 | 280 | 280 | 279 | 279 | 6,000 |
2016/08/24 | 269 | 279 | 269 | 279 | 2,000 |
2016/08/17 | 285 | 285 | 285 | 285 | 1,000 |
2016/08/16 | 285 | 285 | 285 | 285 | 1,000 |
2016/08/15 | 285 | 290 | 285 | 285 | 4,000 |
2016/08/10 | 285 | 285 | 285 | 285 | 2,000 |
2016/08/09 | 285 | 285 | 285 | 285 | 3,000 |
2016/08/08 | 285 | 286 | 285 | 286 | 2,000 |
2016/08/05 | 290 | 290 | 290 | 290 | 5,000 |
2016/08/02 | 290 | 290 | 290 | 290 | 1,000 |
2016/07/27 | 290 | 290 | 290 | 290 | 4,000 |
2016/07/26 | 285 | 290 | 285 | 290 | 2,000 |
2016/07/25 | 288 | 288 | 285 | 285 | 2,000 |
2016/07/19 | 286 | 286 | 285 | 285 | 2,000 |
2016/07/15 | 286 | 286 | 286 | 286 | 1,000 |
2016/07/13 | 286 | 286 | 286 | 286 | 2,000 |
2016/07/12 | 289 | 290 | 289 | 289 | 7,000 |
2016/07/11 | 291 | 291 | 289 | 289 | 2,000 |
2016/07/08 | 285 | 285 | 285 | 285 | 2,000 |
2016/07/01 | 285 | 285 | 285 | 285 | 1,000 |
2016/06/29 | 290 | 290 | 284 | 284 | 2,000 |
2016/06/28 | 283 | 285 | 283 | 285 | 4,000 |
2016/06/27 | 291 | 291 | 291 | 291 | 4,000 |
2016/06/24 | 291 | 291 | 291 | 291 | 1,000 |
2016/06/23 | 283 | 283 | 283 | 283 | 1,000 |
2016/06/20 | 287 | 287 | 287 | 287 | 1,000 |
2016/06/16 | 287 | 287 | 287 | 287 | 10,000 |
2016/06/14 | 287 | 287 | 287 | 287 | 1,000 |
2016/06/13 | 287 | 287 | 287 | 287 | 2,000 |
2016/06/10 | 295 | 295 | 295 | 295 | 1,000 |
2016/06/06 | 289 | 289 | 289 | 289 | 1,000 |
2016/06/03 | 289 | 289 | 289 | 289 | 6,000 |
2016/06/02 | 289 | 289 | 289 | 289 | 1,000 |
2016/05/31 | 288 | 288 | 288 | 288 | 1,000 |
2016/05/23 | 289 | 289 | 289 | 289 | 1,000 |
2016/05/18 | 291 | 291 | 289 | 289 | 2,000 |
2016/05/17 | 291 | 292 | 291 | 292 | 3,000 |
2016/05/12 | 295 | 295 | 295 | 295 | 2,000 |
2016/05/10 | 294 | 294 | 294 | 294 | 1,000 |
2016/05/06 | 294 | 294 | 292 | 292 | 2,000 |
2016/04/28 | 290 | 291 | 290 | 290 | 6,000 |
2016/04/27 | 290 | 297 | 290 | 295 | 10,000 |
2016/04/26 | 299 | 299 | 283 | 289 | 58,000 |
2016/04/22 | 300 | 300 | 299 | 299 | 2,000 |
2016/04/19 | 301 | 301 | 301 | 301 | 1,000 |
2016/04/18 | 296 | 297 | 296 | 297 | 2,000 |
2016/04/15 | 295 | 295 | 295 | 295 | 2,000 |
2016/04/14 | 292 | 295 | 292 | 295 | 4,000 |
2016/04/12 | 296 | 296 | 296 | 296 | 2,000 |
2016/04/06 | 300 | 300 | 300 | 300 | 1,000 |
2016/04/05 | 300 | 300 | 300 | 300 | 1,000 |
2016/04/04 | 300 | 300 | 300 | 300 | 1,000 |
2016/03/31 | 307 | 307 | 307 | 307 | 1,000 |
2016/03/29 | 301 | 305 | 301 | 305 | 5,000 |
2016/03/28 | 315 | 319 | 315 | 319 | 9,000 |
2016/03/25 | 312 | 317 | 312 | 315 | 3,000 |
2016/03/24 | 312 | 312 | 312 | 312 | 1,000 |
2016/03/23 | 315 | 315 | 314 | 314 | 3,000 |
2016/03/22 | 315 | 315 | 315 | 315 | 1,000 |
2016/03/18 | 318 | 318 | 310 | 310 | 2,000 |
2016/03/17 | 315 | 319 | 315 | 319 | 3,000 |
2016/03/16 | 312 | 312 | 312 | 312 | 4,000 |
2016/03/15 | 313 | 313 | 313 | 313 | 3,000 |
2016/03/14 | 310 | 310 | 310 | 310 | 2,000 |
2016/03/09 | 310 | 310 | 310 | 310 | 1,000 |
2016/03/08 | 310 | 310 | 309 | 310 | 3,000 |
2016/03/07 | 309 | 310 | 309 | 310 | 4,000 |
2016/03/03 | 302 | 308 | 302 | 305 | 3,000 |
2016/03/02 | 309 | 309 | 309 | 309 | 1,000 |
2016/02/29 | 310 | 310 | 303 | 303 | 3,000 |
2016/02/26 | 310 | 310 | 310 | 310 | 3,000 |
2016/02/25 | 300 | 310 | 300 | 310 | 4,000 |
2016/02/24 | 300 | 300 | 300 | 300 | 1,000 |
2016/02/23 | 299 | 299 | 298 | 298 | 2,000 |
2016/02/22 | 297 | 297 | 297 | 297 | 1,000 |
2016/02/19 | 290 | 290 | 290 | 290 | 1,000 |
2016/02/18 | 291 | 291 | 291 | 291 | 1,000 |
2016/02/16 | 290 | 291 | 290 | 291 | 4,000 |
2016/02/15 | 298 | 298 | 298 | 298 | 2,000 |
2016/02/12 | 302 | 302 | 286 | 289 | 13,000 |
2016/02/09 | 301 | 301 | 300 | 300 | 3,000 |
2016/02/05 | 300 | 311 | 300 | 311 | 3,000 |
2016/02/04 | 299 | 300 | 299 | 300 | 4,000 |
2016/02/03 | 306 | 306 | 300 | 300 | 5,000 |
2016/02/02 | 306 | 310 | 306 | 307 | 3,000 |
2016/01/29 | 303 | 303 | 300 | 303 | 4,000 |
2016/01/27 | 308 | 308 | 308 | 308 | 17,000 |
2016/01/26 | 306 | 308 | 306 | 308 | 2,000 |
2016/01/25 | 308 | 309 | 306 | 306 | 4,000 |
2016/01/21 | 310 | 310 | 302 | 302 | 2,000 |
2016/01/19 | 310 | 310 | 310 | 310 | 1,000 |
2016/01/18 | 301 | 301 | 300 | 300 | 3,000 |
2016/01/15 | 307 | 307 | 307 | 307 | 1,000 |
2016/01/14 | 301 | 301 | 301 | 301 | 2,000 |
2016/01/13 | 304 | 304 | 304 | 304 | 1,000 |
2016/01/12 | 307 | 307 | 301 | 301 | 3,000 |
2016/01/07 | 312 | 312 | 309 | 309 | 4,000 |
2016/01/05 | 311 | 312 | 311 | 312 | 2,000 |
2016/01/04 | 310 | 312 | 303 | 311 | 5,000 |