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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,675 | 3,675 | 3,610 | 3,610 | 400 |
| 2024/12/27 | 3,545 | 3,575 | 3,545 | 3,575 | 200 |
| 2024/12/26 | 3,535 | 3,545 | 3,530 | 3,530 | 700 |
| 2024/12/24 | 3,530 | 3,530 | 3,530 | 3,530 | 300 |
| 2024/12/23 | 3,540 | 3,550 | 3,540 | 3,545 | 300 |
| 2024/12/20 | 3,530 | 3,530 | 3,530 | 3,530 | 300 |
| 2024/12/19 | 3,555 | 3,555 | 3,520 | 3,520 | 700 |
| 2024/12/18 | 3,555 | 3,555 | 3,555 | 3,555 | 300 |
| 2024/12/16 | 3,555 | 3,555 | 3,555 | 3,555 | 200 |
| 2024/12/13 | 3,525 | 3,525 | 3,525 | 3,525 | 300 |
| 2024/12/12 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2024/12/11 | 3,550 | 3,550 | 3,510 | 3,510 | 1,200 |
| 2024/12/10 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2024/12/09 | 3,610 | 3,610 | 3,540 | 3,540 | 300 |
| 2024/12/06 | 3,530 | 3,530 | 3,530 | 3,530 | 500 |
| 2024/12/05 | 3,605 | 3,605 | 3,535 | 3,535 | 400 |
| 2024/12/02 | 3,580 | 3,605 | 3,580 | 3,605 | 300 |
| 2024/11/29 | 3,550 | 3,570 | 3,525 | 3,570 | 700 |
| 2024/11/27 | 3,665 | 3,665 | 3,595 | 3,595 | 500 |
| 2024/11/26 | 3,570 | 3,695 | 3,570 | 3,665 | 900 |
| 2024/11/25 | 3,590 | 3,620 | 3,565 | 3,565 | 600 |
| 2024/11/21 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2024/11/20 | 3,585 | 3,585 | 3,585 | 3,585 | 300 |
| 2024/11/19 | 3,545 | 3,545 | 3,545 | 3,545 | 100 |
| 2024/11/18 | 3,525 | 3,525 | 3,525 | 3,525 | 400 |
| 2024/11/15 | 3,525 | 3,525 | 3,525 | 3,525 | 100 |
| 2024/11/12 | 3,520 | 3,520 | 3,520 | 3,520 | 200 |
| 2024/11/11 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2024/11/08 | 3,515 | 3,515 | 3,515 | 3,515 | 100 |
| 2024/11/07 | 3,520 | 3,520 | 3,510 | 3,515 | 400 |
| 2024/11/06 | 3,515 | 3,520 | 3,515 | 3,520 | 200 |
| 2024/11/05 | 3,510 | 3,515 | 3,510 | 3,515 | 300 |
| 2024/11/01 | 3,510 | 3,510 | 3,510 | 3,510 | 100 |
| 2024/10/31 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2024/10/30 | 3,570 | 3,570 | 3,505 | 3,560 | 600 |
| 2024/10/29 | 3,615 | 3,615 | 3,610 | 3,610 | 200 |
| 2024/10/28 | 3,575 | 3,575 | 3,575 | 3,575 | 300 |
| 2024/10/25 | 3,585 | 3,585 | 3,575 | 3,575 | 600 |
| 2024/10/24 | 3,590 | 3,605 | 3,580 | 3,585 | 500 |
| 2024/10/23 | 3,625 | 3,625 | 3,590 | 3,590 | 200 |
| 2024/10/21 | 3,580 | 3,580 | 3,580 | 3,580 | 200 |
| 2024/10/16 | 3,625 | 3,625 | 3,575 | 3,575 | 500 |
| 2024/10/15 | 3,665 | 3,665 | 3,575 | 3,630 | 400 |
| 2024/10/11 | 3,695 | 3,695 | 3,695 | 3,695 | 100 |
| 2024/10/10 | 3,650 | 3,650 | 3,640 | 3,640 | 300 |
| 2024/10/08 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2024/10/07 | 3,725 | 3,725 | 3,720 | 3,720 | 200 |
| 2024/10/04 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2024/09/30 | 3,545 | 3,720 | 3,545 | 3,720 | 300 |
| 2024/09/27 | 3,745 | 3,745 | 3,745 | 3,745 | 300 |
| 2024/09/25 | 3,785 | 3,785 | 3,785 | 3,785 | 500 |
| 2024/09/24 | 3,785 | 3,785 | 3,780 | 3,780 | 200 |
| 2024/09/17 | 3,670 | 3,790 | 3,670 | 3,790 | 200 |
| 2024/09/13 | 3,670 | 3,670 | 3,670 | 3,670 | 100 |
| 2024/09/12 | 3,680 | 3,695 | 3,655 | 3,695 | 400 |
| 2024/09/05 | 3,820 | 3,820 | 3,800 | 3,800 | 200 |
| 2024/09/02 | 3,875 | 3,875 | 3,835 | 3,835 | 200 |
| 2024/08/30 | 3,710 | 3,880 | 3,665 | 3,880 | 600 |
| 2024/08/29 | 3,700 | 3,710 | 3,665 | 3,710 | 300 |
| 2024/08/28 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2024/08/27 | 3,710 | 3,710 | 3,700 | 3,700 | 600 |
| 2024/08/26 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2024/08/21 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2024/08/20 | 3,700 | 3,700 | 3,630 | 3,685 | 300 |
| 2024/08/19 | 3,665 | 3,805 | 3,665 | 3,700 | 1,000 |
| 2024/08/16 | 3,650 | 3,650 | 3,590 | 3,595 | 600 |
| 2024/08/15 | 3,550 | 3,580 | 3,510 | 3,580 | 600 |
| 2024/08/14 | 3,590 | 3,600 | 3,550 | 3,550 | 1,200 |
| 2024/08/13 | 3,590 | 3,600 | 3,505 | 3,600 | 700 |
| 2024/08/09 | 3,605 | 3,605 | 3,590 | 3,590 | 300 |
| 2024/08/08 | 3,465 | 3,465 | 3,465 | 3,465 | 300 |
| 2024/08/07 | 3,580 | 3,630 | 3,580 | 3,600 | 500 |
| 2024/08/06 | 3,510 | 3,560 | 3,440 | 3,440 | 800 |
| 2024/08/05 | 3,715 | 3,875 | 3,430 | 3,430 | 1,700 |
| 2024/08/02 | 3,950 | 3,950 | 3,695 | 3,715 | 1,900 |
| 2024/08/01 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2024/07/30 | 3,950 | 3,950 | 3,950 | 3,950 | 200 |
| 2024/07/29 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2024/07/26 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2024/07/25 | 4,000 | 4,000 | 3,930 | 3,935 | 300 |
| 2024/07/18 | 4,010 | 4,020 | 3,885 | 3,930 | 1,400 |
| 2024/07/17 | 4,010 | 4,010 | 4,010 | 4,010 | 100 |
| 2024/07/16 | 4,010 | 4,010 | 4,010 | 4,010 | 200 |
| 2024/07/12 | 4,050 | 4,050 | 4,010 | 4,010 | 300 |
| 2024/07/11 | 4,010 | 4,010 | 4,010 | 4,010 | 300 |
| 2024/07/09 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2024/07/08 | 4,025 | 4,035 | 4,025 | 4,035 | 200 |
| 2024/07/05 | 4,040 | 4,040 | 4,040 | 4,040 | 200 |
| 2024/07/04 | 4,040 | 4,040 | 4,040 | 4,040 | 200 |
| 2024/07/03 | 4,005 | 4,035 | 4,005 | 4,035 | 300 |
| 2024/07/02 | 4,040 | 4,040 | 3,975 | 3,975 | 300 |
| 2024/06/28 | 4,045 | 4,045 | 4,040 | 4,040 | 300 |
| 2024/06/27 | 3,995 | 4,045 | 3,995 | 4,045 | 300 |
| 2024/06/25 | 3,965 | 3,995 | 3,965 | 3,995 | 300 |
| 2024/06/24 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2024/06/20 | 3,980 | 3,980 | 3,955 | 3,955 | 200 |
| 2024/06/19 | 4,030 | 4,030 | 4,000 | 4,000 | 400 |
| 2024/06/18 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
| 2024/06/17 | 3,985 | 3,985 | 3,915 | 3,950 | 300 |
| 2024/06/13 | 4,055 | 4,055 | 4,055 | 4,055 | 700 |
| 2024/06/12 | 3,985 | 4,055 | 3,985 | 4,055 | 200 |
| 2024/06/11 | 3,970 | 3,980 | 3,970 | 3,980 | 200 |
| 2024/06/10 | 3,920 | 3,950 | 3,910 | 3,950 | 600 |
| 2024/06/07 | 3,960 | 3,975 | 3,905 | 3,905 | 300 |
| 2024/06/05 | 3,970 | 3,970 | 3,960 | 3,960 | 200 |
| 2024/06/03 | 3,910 | 3,920 | 3,910 | 3,920 | 300 |
| 2024/05/30 | 3,885 | 3,885 | 3,885 | 3,885 | 100 |
| 2024/05/28 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2024/05/27 | 3,890 | 4,000 | 3,890 | 3,955 | 1,200 |
| 2024/05/24 | 3,865 | 3,900 | 3,865 | 3,900 | 200 |
| 2024/05/23 | 3,870 | 3,915 | 3,870 | 3,880 | 600 |
| 2024/05/22 | 3,850 | 3,865 | 3,850 | 3,865 | 600 |
| 2024/05/21 | 3,800 | 3,865 | 3,800 | 3,850 | 500 |
| 2024/05/20 | 3,850 | 3,850 | 3,845 | 3,850 | 500 |
| 2024/05/17 | 3,860 | 3,860 | 3,800 | 3,800 | 1,400 |
| 2024/05/16 | 4,000 | 4,000 | 3,790 | 3,790 | 2,000 |
| 2024/05/15 | 4,020 | 4,140 | 4,020 | 4,140 | 1,400 |
| 2024/05/14 | 3,995 | 4,000 | 3,990 | 3,990 | 500 |
| 2024/05/13 | 3,970 | 4,000 | 3,970 | 4,000 | 300 |
| 2024/05/10 | 3,970 | 3,970 | 3,970 | 3,970 | 200 |
| 2024/05/07 | 3,985 | 3,985 | 3,970 | 3,970 | 200 |
| 2024/05/02 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2024/05/01 | 3,990 | 3,990 | 3,975 | 3,975 | 200 |
| 2024/04/30 | 3,975 | 3,975 | 3,975 | 3,975 | 100 |
| 2024/04/26 | 3,940 | 3,945 | 3,940 | 3,945 | 400 |
| 2024/04/25 | 3,970 | 3,970 | 3,940 | 3,940 | 200 |
| 2024/04/24 | 3,915 | 3,975 | 3,915 | 3,970 | 400 |
| 2024/04/23 | 3,905 | 3,910 | 3,905 | 3,910 | 200 |
| 2024/04/19 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2024/04/18 | 3,900 | 3,965 | 3,900 | 3,965 | 200 |
| 2024/04/17 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2024/04/16 | 3,900 | 3,965 | 3,900 | 3,965 | 300 |
| 2024/04/15 | 3,895 | 3,940 | 3,895 | 3,940 | 200 |
| 2024/04/12 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2024/04/10 | 3,935 | 3,960 | 3,935 | 3,960 | 400 |
| 2024/04/09 | 3,930 | 3,930 | 3,890 | 3,890 | 400 |
| 2024/04/08 | 3,930 | 3,930 | 3,930 | 3,930 | 200 |
| 2024/04/05 | 3,915 | 3,915 | 3,915 | 3,915 | 100 |
| 2024/04/03 | 3,950 | 3,950 | 3,870 | 3,870 | 400 |
| 2024/04/01 | 3,895 | 3,915 | 3,845 | 3,915 | 500 |
| 2024/03/29 | 3,915 | 3,915 | 3,905 | 3,905 | 500 |
| 2024/03/28 | 3,940 | 3,940 | 3,900 | 3,905 | 700 |
| 2024/03/27 | 4,185 | 4,185 | 4,120 | 4,120 | 600 |
| 2024/03/26 | 4,110 | 4,120 | 4,110 | 4,120 | 500 |
| 2024/03/25 | 4,115 | 4,115 | 4,110 | 4,110 | 300 |
| 2024/03/22 | 4,070 | 4,115 | 4,050 | 4,115 | 800 |
| 2024/03/21 | 4,065 | 4,115 | 4,065 | 4,100 | 500 |
| 2024/03/19 | 4,005 | 4,065 | 4,005 | 4,065 | 200 |
| 2024/03/18 | 4,115 | 4,115 | 4,050 | 4,070 | 600 |
| 2024/03/15 | 3,990 | 4,115 | 3,990 | 4,115 | 500 |
| 2024/03/14 | 4,005 | 4,005 | 3,950 | 3,950 | 600 |
| 2024/03/13 | 4,020 | 4,020 | 4,020 | 4,020 | 200 |
| 2024/03/12 | 4,020 | 4,020 | 4,020 | 4,020 | 100 |
| 2024/03/11 | 3,970 | 3,970 | 3,960 | 3,960 | 200 |
| 2024/03/08 | 4,020 | 4,020 | 3,975 | 3,985 | 700 |
| 2024/03/07 | 3,960 | 4,070 | 3,960 | 4,020 | 800 |
| 2024/03/06 | 4,070 | 4,070 | 4,015 | 4,015 | 200 |
| 2024/03/05 | 4,100 | 4,100 | 4,000 | 4,070 | 700 |
| 2024/03/04 | 4,120 | 4,120 | 4,100 | 4,100 | 300 |
| 2024/03/01 | 4,120 | 4,120 | 4,015 | 4,090 | 900 |
| 2024/02/28 | 4,060 | 4,060 | 4,060 | 4,060 | 100 |
| 2024/02/27 | 4,065 | 4,065 | 4,020 | 4,060 | 300 |
| 2024/02/26 | 4,135 | 4,145 | 4,000 | 4,020 | 1,100 |
| 2024/02/22 | 3,925 | 3,925 | 3,910 | 3,925 | 400 |
| 2024/02/20 | 3,930 | 3,930 | 3,930 | 3,930 | 200 |
| 2024/02/19 | 3,900 | 3,930 | 3,900 | 3,930 | 600 |
| 2024/02/16 | 3,940 | 3,940 | 3,930 | 3,930 | 300 |
| 2024/02/15 | 3,940 | 3,940 | 3,940 | 3,940 | 200 |
| 2024/02/14 | 3,930 | 3,950 | 3,930 | 3,950 | 800 |
| 2024/02/13 | 3,900 | 3,910 | 3,830 | 3,910 | 400 |
| 2024/02/09 | 3,875 | 3,905 | 3,875 | 3,900 | 600 |
| 2024/02/08 | 3,880 | 3,900 | 3,880 | 3,880 | 600 |
| 2024/02/07 | 3,955 | 3,955 | 3,905 | 3,905 | 200 |
| 2024/02/06 | 3,950 | 3,955 | 3,950 | 3,955 | 400 |
| 2024/02/05 | 3,950 | 3,950 | 3,950 | 3,950 | 300 |
| 2024/02/02 | 3,860 | 3,950 | 3,860 | 3,950 | 900 |
| 2024/02/01 | 3,900 | 3,900 | 3,895 | 3,895 | 300 |
| 2024/01/30 | 3,930 | 3,930 | 3,900 | 3,900 | 200 |
| 2024/01/29 | 3,930 | 3,930 | 3,920 | 3,925 | 400 |
| 2024/01/26 | 3,935 | 3,935 | 3,860 | 3,860 | 800 |
| 2024/01/25 | 3,940 | 3,940 | 3,935 | 3,935 | 300 |
| 2024/01/24 | 3,910 | 3,935 | 3,890 | 3,890 | 500 |
| 2024/01/23 | 3,845 | 3,915 | 3,845 | 3,845 | 400 |
| 2024/01/22 | 3,835 | 3,845 | 3,835 | 3,845 | 300 |
| 2024/01/19 | 3,835 | 3,835 | 3,835 | 3,835 | 200 |
| 2024/01/18 | 3,875 | 3,890 | 3,870 | 3,890 | 400 |
| 2024/01/17 | 3,800 | 3,875 | 3,800 | 3,875 | 600 |
| 2024/01/16 | 3,800 | 3,880 | 3,785 | 3,850 | 700 |
| 2024/01/15 | 3,805 | 3,805 | 3,800 | 3,800 | 500 |
| 2024/01/12 | 3,840 | 3,840 | 3,800 | 3,800 | 400 |
| 2024/01/11 | 3,805 | 3,830 | 3,805 | 3,830 | 700 |
| 2024/01/10 | 3,750 | 3,750 | 3,750 | 3,750 | 300 |
| 2024/01/09 | 3,715 | 3,715 | 3,715 | 3,715 | 200 |
| 2024/01/05 | 3,885 | 3,885 | 3,715 | 3,715 | 1,200 |
| 2024/01/04 | 3,855 | 3,860 | 3,855 | 3,860 | 500 |