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
2026/05/11 4,540 4,540 4,500 4,500 200
2026/05/08 4,610 4,610 4,610 4,610 300
2026/05/07 4,680 4,680 4,610 4,610 400
2026/05/01 4,450 4,450 4,400 4,400 200
2026/04/30 4,465 4,465 4,440 4,450 400
2026/04/28 4,490 4,490 4,490 4,490 200
2026/04/27 4,430 4,500 4,430 4,500 700
2026/04/24 4,400 4,430 4,400 4,430 600
2026/04/23 4,400 4,400 4,400 4,400 300
2026/04/21 4,450 4,460 4,450 4,460 400
2026/04/20 4,470 4,470 4,400 4,450 400
2026/04/17 4,470 4,470 4,470 4,470 200
2026/04/16 4,470 4,470 4,470 4,470 100
2026/04/15 4,470 4,470 4,470 4,470 200
2026/04/14 4,400 4,400 4,400 4,400 200
2026/04/13 4,400 4,400 4,400 4,400 100
2026/04/09 4,455 4,455 4,330 4,440 3,400
2026/04/08 4,425 4,570 4,425 4,500 1,200
2026/04/06 4,395 4,395 4,335 4,390 700
2026/04/03 4,300 4,385 4,260 4,385 800
2026/04/02 4,470 4,470 4,300 4,300 1,200
2026/04/01 4,300 4,400 4,300 4,400 800
2026/03/31 4,210 4,225 4,210 4,220 700
2026/03/27 4,515 4,650 4,470 4,515 1,300
2026/03/26 4,470 4,510 4,430 4,510 1,700
2026/03/25 4,420 4,475 4,390 4,470 1,600
2026/03/24 4,330 4,415 4,330 4,415 1,000
2026/03/23 4,425 4,425 4,310 4,325 4,600
2026/03/19 4,480 4,550 4,420 4,425 2,100
2026/03/18 4,535 4,535 4,435 4,520 2,300
2026/03/17 4,585 4,600 4,470 4,470 2,000
2026/03/16 4,640 4,650 4,565 4,585 800
2026/03/12 4,690 4,690 4,640 4,640 700
2026/03/11 4,750 4,790 4,750 4,760 900
2026/03/10 4,650 4,700 4,590 4,700 2,100
2026/03/09 4,650 4,700 4,600 4,650 1,200
2026/03/06 4,750 4,750 4,730 4,730 300
2026/03/05 4,790 4,800 4,765 4,765 1,200
2026/03/04 4,790 4,790 4,555 4,580 2,000
2026/03/03 4,950 4,950 4,860 4,860 700
2026/03/02 4,960 4,960 4,890 4,895 800
2026/02/27 4,960 5,010 4,960 4,980 1,600
2026/02/26 4,960 4,960 4,960 4,960 100
2026/02/25 4,940 4,950 4,900 4,910 1,200
2026/02/20 4,950 4,950 4,950 4,950 200
2026/02/19 4,930 4,975 4,930 4,975 600
2026/02/18 4,820 4,930 4,820 4,930 1,600
2026/02/17 4,860 4,860 4,810 4,810 400
2026/02/16 4,955 4,955 4,750 4,825 4,800
2026/02/13 4,940 4,940 4,885 4,885 900
2026/02/12 5,160 5,160 4,865 4,950 12,400
2026/02/10 5,040 5,200 5,030 5,200 2,800
2026/02/09 4,930 5,050 4,930 4,950 1,000
2026/02/06 4,890 4,890 4,890 4,890 300
2026/02/05 4,985 4,985 4,890 4,890 500
2026/02/03 4,925 4,985 4,925 4,985 1,200
2026/02/02 4,790 4,855 4,790 4,855 1,400
2026/01/30 4,790 4,790 4,755 4,755 300
2026/01/29 4,850 4,850 4,790 4,790 400
2026/01/28 4,750 4,805 4,750 4,805 200
2026/01/27 4,810 4,810 4,700 4,750 1,500
2026/01/26 4,970 4,995 4,835 4,835 1,500
2026/01/23 4,900 4,900 4,900 4,900 400
2026/01/21 4,960 4,960 4,800 4,875 2,900
2026/01/20 5,000 5,000 4,960 4,960 1,000
2026/01/19 5,090 5,090 5,000 5,000 1,000
2026/01/16 5,000 5,100 4,935 5,100 900
2026/01/15 5,040 5,040 5,040 5,040 100
2026/01/14 5,090 5,090 5,040 5,040 300
2026/01/13 5,040 5,050 4,980 5,050 600
2026/01/09 5,000 5,000 5,000 5,000 800
2026/01/08 4,990 4,990 4,990 4,990 100
2026/01/07 4,910 4,995 4,875 4,995 300
2026/01/06 4,950 4,950 4,910 4,910 200
2026/01/05 5,030 5,030 4,830 4,950 1,000

このページの先頭へ