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 |
|---|---|---|---|---|---|
| 2025/07/30 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 2025/07/29 | 4,390 | 4,390 | 4,330 | 4,330 | 500 |
| 2025/07/28 | 4,320 | 4,390 | 4,320 | 4,390 | 500 |
| 2025/07/24 | 4,330 | 4,350 | 4,320 | 4,320 | 500 |
| 2025/07/23 | 4,285 | 4,285 | 4,285 | 4,285 | 100 |
| 2025/07/22 | 4,275 | 4,280 | 4,275 | 4,275 | 300 |
| 2025/07/18 | 4,415 | 4,415 | 4,405 | 4,405 | 200 |
| 2025/07/15 | 4,420 | 4,420 | 4,420 | 4,420 | 100 |
| 2025/07/14 | 4,280 | 4,350 | 4,280 | 4,350 | 400 |
| 2025/07/11 | 4,255 | 4,260 | 4,255 | 4,260 | 500 |
| 2025/07/10 | 4,255 | 4,255 | 4,255 | 4,255 | 100 |
| 2025/07/09 | 4,265 | 4,265 | 4,255 | 4,255 | 400 |
| 2025/07/07 | 4,500 | 4,500 | 4,335 | 4,335 | 1,400 |
| 2025/07/04 | 4,400 | 4,450 | 4,400 | 4,450 | 600 |
| 2025/07/03 | 4,280 | 4,350 | 4,280 | 4,350 | 300 |
| 2025/07/02 | 4,350 | 4,350 | 4,350 | 4,350 | 300 |
| 2025/07/01 | 4,300 | 4,300 | 4,300 | 4,300 | 200 |
| 2025/06/30 | 4,190 | 4,300 | 4,190 | 4,300 | 700 |
| 2025/06/27 | 4,190 | 4,190 | 4,190 | 4,190 | 100 |
| 2025/06/26 | 4,150 | 4,160 | 4,120 | 4,120 | 900 |
| 2025/06/25 | 4,125 | 4,150 | 4,095 | 4,150 | 2,700 |
| 2025/06/24 | 4,090 | 4,090 | 4,090 | 4,090 | 200 |
| 2025/06/19 | 4,000 | 4,000 | 3,935 | 3,950 | 700 |
| 2025/06/18 | 4,120 | 4,120 | 4,040 | 4,040 | 500 |
| 2025/06/17 | 4,210 | 4,210 | 4,100 | 4,120 | 800 |
| 2025/06/16 | 4,370 | 4,370 | 4,280 | 4,280 | 1,500 |
| 2025/06/13 | 4,040 | 4,520 | 4,040 | 4,280 | 7,300 |
| 2025/06/12 | 4,070 | 4,090 | 4,020 | 4,040 | 1,400 |
| 2025/06/10 | 3,915 | 3,915 | 3,915 | 3,915 | 100 |
| 2025/06/09 | 3,930 | 3,930 | 3,915 | 3,930 | 2,600 |
| 2025/06/06 | 4,000 | 4,000 | 3,995 | 4,000 | 300 |
| 2025/06/05 | 3,920 | 3,940 | 3,920 | 3,940 | 300 |
| 2025/06/04 | 3,945 | 3,990 | 3,945 | 3,990 | 600 |
| 2025/06/02 | 3,835 | 3,875 | 3,820 | 3,875 | 1,900 |
| 2025/05/30 | 3,765 | 3,765 | 3,765 | 3,765 | 100 |
| 2025/05/29 | 3,720 | 3,815 | 3,720 | 3,775 | 600 |
| 2025/05/28 | 3,795 | 3,800 | 3,785 | 3,785 | 500 |
| 2025/05/27 | 3,820 | 3,820 | 3,815 | 3,815 | 500 |
| 2025/05/26 | 3,815 | 3,820 | 3,815 | 3,820 | 400 |
| 2025/05/23 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2025/05/22 | 3,840 | 3,880 | 3,840 | 3,880 | 600 |
| 2025/05/21 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2025/05/20 | 3,780 | 3,840 | 3,780 | 3,790 | 500 |
| 2025/05/19 | 3,780 | 3,780 | 3,780 | 3,780 | 200 |
| 2025/05/16 | 3,805 | 3,805 | 3,710 | 3,710 | 1,600 |
| 2025/05/15 | 3,850 | 3,955 | 3,850 | 3,955 | 300 |
| 2025/05/14 | 3,825 | 3,850 | 3,825 | 3,850 | 300 |
| 2025/05/13 | 3,855 | 3,855 | 3,855 | 3,855 | 300 |
| 2025/05/12 | 3,850 | 3,850 | 3,845 | 3,850 | 400 |
| 2025/05/07 | 3,785 | 3,785 | 3,775 | 3,775 | 200 |
| 2025/05/02 | 3,880 | 3,880 | 3,785 | 3,785 | 600 |
| 2025/05/01 | 3,830 | 3,900 | 3,830 | 3,900 | 300 |
| 2025/04/30 | 3,760 | 3,900 | 3,760 | 3,900 | 400 |
| 2025/04/28 | 3,670 | 4,100 | 3,670 | 3,765 | 22,500 |
| 2025/04/25 | 3,740 | 4,010 | 3,645 | 3,670 | 22,200 |
| 2025/04/24 | 3,750 | 3,750 | 3,750 | 3,750 | 300 |
| 2025/04/23 | 3,780 | 3,780 | 3,780 | 3,780 | 200 |
| 2025/04/22 | 3,775 | 3,775 | 3,775 | 3,775 | 100 |
| 2025/04/21 | 3,780 | 3,780 | 3,780 | 3,780 | 200 |
| 2025/04/18 | 3,780 | 3,780 | 3,780 | 3,780 | 200 |
| 2025/04/17 | 3,770 | 3,780 | 3,770 | 3,780 | 200 |
| 2025/04/16 | 3,640 | 3,700 | 3,640 | 3,700 | 200 |
| 2025/04/15 | 3,640 | 3,640 | 3,640 | 3,640 | 100 |
| 2025/04/08 | 3,510 | 3,790 | 3,510 | 3,765 | 400 |
| 2025/04/07 | 3,575 | 3,595 | 3,485 | 3,485 | 2,000 |
| 2025/04/04 | 3,660 | 3,660 | 3,645 | 3,645 | 200 |
| 2025/04/03 | 3,825 | 3,825 | 3,730 | 3,730 | 700 |
| 2025/04/02 | 3,750 | 3,755 | 3,750 | 3,755 | 200 |
| 2025/04/01 | 3,755 | 3,755 | 3,755 | 3,755 | 100 |
| 2025/03/31 | 3,820 | 3,820 | 3,800 | 3,800 | 300 |
| 2025/03/28 | 3,790 | 3,885 | 3,790 | 3,835 | 1,400 |
| 2025/03/27 | 4,050 | 4,060 | 4,040 | 4,040 | 500 |
| 2025/03/26 | 4,050 | 4,050 | 4,050 | 4,050 | 300 |
| 2025/03/24 | 4,040 | 4,050 | 4,040 | 4,050 | 200 |
| 2025/03/21 | 3,975 | 4,010 | 3,975 | 4,010 | 300 |
| 2025/03/19 | 4,020 | 4,020 | 3,970 | 3,970 | 300 |
| 2025/03/17 | 4,030 | 4,030 | 4,020 | 4,020 | 900 |
| 2025/03/14 | 3,945 | 3,960 | 3,940 | 3,960 | 1,100 |
| 2025/03/13 | 3,935 | 3,950 | 3,900 | 3,940 | 1,100 |
| 2025/03/12 | 3,885 | 3,885 | 3,880 | 3,880 | 300 |
| 2025/03/11 | 3,950 | 3,950 | 3,885 | 3,885 | 200 |
| 2025/03/10 | 3,950 | 3,950 | 3,950 | 3,950 | 200 |
| 2025/03/06 | 3,930 | 3,945 | 3,895 | 3,945 | 500 |
| 2025/03/05 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2025/03/04 | 3,830 | 3,860 | 3,830 | 3,860 | 300 |
| 2025/03/03 | 3,915 | 3,915 | 3,895 | 3,900 | 300 |
| 2025/02/28 | 3,915 | 3,915 | 3,915 | 3,915 | 100 |
| 2025/02/27 | 3,825 | 3,985 | 3,825 | 3,985 | 700 |
| 2025/02/26 | 3,735 | 3,825 | 3,735 | 3,825 | 400 |
| 2025/02/25 | 3,860 | 3,900 | 3,735 | 3,735 | 1,400 |
| 2025/02/21 | 3,865 | 3,865 | 3,860 | 3,860 | 300 |
| 2025/02/20 | 3,865 | 3,865 | 3,865 | 3,865 | 100 |
| 2025/02/19 | 3,900 | 3,900 | 3,860 | 3,860 | 200 |
| 2025/02/18 | 3,885 | 3,885 | 3,885 | 3,885 | 100 |
| 2025/02/17 | 3,885 | 3,885 | 3,885 | 3,885 | 200 |
| 2025/02/14 | 3,820 | 3,880 | 3,820 | 3,880 | 500 |
| 2025/02/13 | 3,890 | 3,890 | 3,890 | 3,890 | 100 |
| 2025/02/12 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2025/02/10 | 4,000 | 4,000 | 3,955 | 3,995 | 1,200 |
| 2025/02/07 | 3,885 | 3,900 | 3,885 | 3,900 | 800 |
| 2025/02/05 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2025/02/04 | 3,800 | 3,850 | 3,800 | 3,850 | 200 |
| 2025/02/03 | 3,960 | 3,960 | 3,730 | 3,730 | 1,400 |
| 2025/01/29 | 3,785 | 3,820 | 3,785 | 3,820 | 200 |
| 2025/01/28 | 3,765 | 3,765 | 3,765 | 3,765 | 100 |
| 2025/01/27 | 3,795 | 3,795 | 3,765 | 3,765 | 300 |
| 2025/01/24 | 3,800 | 3,800 | 3,760 | 3,760 | 200 |
| 2025/01/22 | 3,685 | 3,765 | 3,685 | 3,765 | 600 |
| 2025/01/21 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2025/01/20 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2025/01/16 | 3,655 | 3,655 | 3,655 | 3,655 | 100 |
| 2025/01/15 | 3,655 | 3,655 | 3,655 | 3,655 | 100 |
| 2025/01/14 | 3,655 | 3,655 | 3,655 | 3,655 | 100 |
| 2025/01/10 | 3,610 | 3,725 | 3,610 | 3,725 | 300 |
| 2025/01/07 | 3,670 | 3,670 | 3,670 | 3,670 | 100 |
| 2025/01/06 | 3,610 | 3,610 | 3,610 | 3,610 | 200 |