[9027 札証] ロジネット ジャパン 日足 時系列データ

[9027 札証] ロジネット ジャパン (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-141796.001805.001796.001805.0015002697500
2017-12-131805.001805.001802.001802.007001262300
2017-12-121820.001820.001820.001820.0025004550000
2017-12-111803.001815.001803.001815.0015002708700
2017-12-081810.001810.001803.001803.0012002170600
2017-12-071810.001820.001810.001820.0016002899600
2017-12-061840.001845.001810.001811.0027004928600
2017-12-051855.001855.001850.001853.0012002222900
2017-12-041850.001865.001840.001865.0031005749700
2017-12-011801.001850.001801.001850.0039007074100
2017-11-301750.001808.001750.001808.00600010667500
2017-11-291720.001725.001715.001716.0017002920200
2017-11-281762.001762.001710.001735.0019003307600
2017-11-271774.001788.001751.001754.0030005300200
2017-11-241798.001799.001773.001774.0013002327700
2017-11-221799.001799.001770.001770.007001248500
2017-11-211805.001805.001780.001785.0022003958100
2017-11-201849.001863.001829.001829.0018003330400
2017-11-171849.001849.001845.001849.0020003693000
2017-11-161859.001859.001845.001845.009001664500
2017-11-151829.001870.001829.001859.0034006298200
2017-11-141757.001824.001750.001824.0035006258000
2017-11-131621.001660.001621.001660.0020003255500
2017-11-101698.001709.001698.001709.0022003739100
2017-11-091700.001702.001698.001698.007001190000
2017-11-081710.001715.001702.001702.007001197200
2017-11-071710.001710.001702.001702.00300511400
2017-11-061739.001739.001695.001730.0028004783800
2017-11-021714.001739.001714.001739.008001379600
2017-11-011707.001710.001701.001709.0016002727900
2017-10-311717.001717.001700.001700.00400685100
2017-10-301765.001765.001717.001717.0011001918500
2017-10-271761.001761.001761.001761.00100176100
2017-10-261765.001765.001765.001765.0012002118000
2017-10-251780.001780.001765.001765.00400710500
2017-10-241791.001791.001785.001785.00400715800
2017-10-2300
2017-10-201830.001830.001785.001785.0015002727000
2017-10-191830.001830.001830.001830.00200366000
2017-10-1800
2017-10-171835.001835.001835.001835.00100183500
2017-10-161830.001830.001830.001830.00400732000
2017-10-131834.001835.001834.001835.00200366900
2017-10-121840.001874.001836.001874.00400739500
2017-10-111890.001900.001880.001880.0011002080000
2017-10-101870.001870.001870.001870.008001496000
2017-10-061912.001912.001870.001870.00500943400
2017-10-051870.001910.001870.001910.00400756000
2017-10-041912.001912.001865.001870.0010001892600
2017-10-031932.001934.001912.001912.0010001926200
2017-10-022001.002005.001933.001989.0012002372500
2017-09-292003.002004.002003.002004.009001802800
2017-09-282150.002160.002001.002001.0034006903700
2017-09-272194.002194.002095.002100.00660014152700
2017-09-261095.001095.001077.001085.0060006527000
2017-09-251057.001087.001057.001077.0060006433000
2017-09-22980.001028.00980.001028.0090009046000
2017-09-21910.00945.00910.00939.0080007422000
2017-09-20859.00886.00859.00886.0070006105000
2017-09-19859.00859.00859.00859.001000859000
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-12849.00859.00849.00850.0040003407000
2017-09-11815.00829.00815.00829.0040003297000
2017-09-08815.00815.00815.00815.001000815000
2017-09-07810.00810.00810.00810.0030002430000
2017-09-06805.00810.00805.00810.0020001615000
2017-09-05853.00853.00820.00820.0040003319000
2017-09-0400
2017-09-01880.00880.00880.00880.001000880000
2017-08-31895.00895.00895.00895.001000895000
2017-08-30895.00897.00895.00897.0020001792000
2017-08-29834.00870.00834.00870.00110009425000
2017-08-28808.00814.00808.00814.0040003244000
2017-08-2500
2017-08-2400
2017-08-23807.00807.00807.00807.001000807000
2017-08-22805.00807.00805.00807.0020001612000
2017-08-21815.00815.00815.00815.001000815000
2017-08-18805.00815.00800.00815.0060004832000
2017-08-17820.00820.00820.00820.001000820000
2017-08-16825.00825.00825.00825.001000825000
2017-08-15814.00814.00814.00814.001000814000
2017-08-14831.00831.00814.00814.0040003307000
2017-08-10810.00811.00810.00811.0040003242000
2017-08-09850.00850.00800.00810.0080006586000
2017-08-0800
2017-08-07858.00861.00854.00854.0060005146000
2017-08-04857.00895.00857.00865.0070006136000
2017-08-0300
2017-08-02878.00878.00875.00875.0020001753000
2017-08-01880.00890.00880.00890.0030002650000
2017-07-3100
2017-07-28867.00880.00867.00880.0070006132000
2017-07-27875.00875.00852.00852.0020001727000
2017-07-26891.00894.00850.00860.001500013145000
2017-07-25895.00895.00890.00891.0040003567000
2017-07-24960.00960.00914.00918.0070006497000
2017-07-21988.00988.00988.00988.0050004940000
2017-07-20959.00968.00959.00968.0030002895000
2017-07-19962.00962.00950.00955.0060005753000
2017-07-1800
2017-07-141005.001030.001005.001030.0040004070000
2017-07-13995.00995.00995.00995.001000995000
2017-07-121005.001005.001005.001005.0080008040000
2017-07-11983.00985.00982.00985.0080007866000
2017-07-101000.001000.00982.00982.0050004980000
2017-07-0700
2017-07-061000.001000.001000.001000.0010001000000
2017-07-051000.001001.00999.001001.0070006999000
2017-07-041001.001001.001000.001000.0040004003000
2017-07-031001.001001.001001.001001.0060006006000
2017-06-301000.001000.001000.001000.0020002000000
2017-06-291020.001041.001010.001041.0040004111000
2017-06-281050.001050.001050.001050.0010001050000
2017-06-271100.001100.001100.001100.0010001100000
2017-06-261068.001095.001060.001095.0050005361000
2017-06-231100.001100.001080.001098.0030003278000
2017-06-221050.001100.001030.001100.0090009594000
2017-06-211030.001030.00999.001030.0050005060000
2017-06-201030.001030.00990.001030.0070007049000
2017-06-191080.001080.00980.001030.001900019155000
2017-06-161134.001134.001080.001100.001100012197000
2017-06-151135.001146.001135.001145.0030003426000
2017-06-141156.001156.001130.001144.0080009167000
2017-06-131151.001170.001151.001170.0040004633000
2017-06-121200.001200.001155.001160.001200014270000
2017-06-091200.001210.001200.001200.0050006020000
2017-06-081180.001200.001140.001170.001300015251000
2017-06-071200.001200.001150.001200.0050005870000
2017-06-061265.001265.001220.001250.0070008671000
2017-06-051280.001280.001240.001265.0070008826000
2017-06-021270.001302.001270.001300.00900011632000
2017-06-011140.001240.001140.001240.0070008360000
2017-05-311102.001125.001061.001125.001200013182000
2017-05-301099.001140.001090.001125.00900010014000
2017-05-291151.001153.00987.001090.003300035087000
2017-05-261375.001375.001140.001151.003400042687000
2017-05-251420.001420.001370.001400.0060008344000
2017-05-241460.001460.001381.001391.0050007046000
2017-05-231508.001508.001355.001450.001800025232000
2017-05-221430.001508.001430.001508.00900013434000
2017-05-191362.001400.001362.001400.001200016603000
2017-05-181328.001354.001326.001354.0060008014000
2017-05-171329.001349.001329.001342.0040005349000
2017-05-161310.001328.001280.001328.001600020880000
2017-05-151365.001365.001300.001300.001800024219000
2017-05-121253.001296.001195.001275.002900036047000
2017-05-111315.001315.001250.001253.004100052114000
2017-05-101200.001300.001180.001255.002100025945000
2017-05-091101.001129.001090.001100.002900032089000
2017-05-081082.001088.001070.001078.0080008624000
2017-05-021055.001074.001052.001052.001000010568000
2017-05-011032.001065.001032.001052.001700017941000
2017-04-28947.001011.00935.001002.003000028873000
2017-04-27901.00917.00886.00917.002100018868000
2017-04-26846.00861.00841.00841.0090007623000
2017-04-25905.00918.00805.00820.006400056441000
2017-04-24788.00830.00788.00830.001500012089000
2017-04-21650.00710.00650.00710.00130009084000
2017-04-20591.00618.00591.00610.00100006048000
2017-04-19542.00587.00542.00587.00140007818000
2017-04-1800
2017-04-17542.00542.00542.00542.0020001084000
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-10542.00542.00542.00542.0030001626000
2017-04-07536.00542.00536.00542.0040002156000
2017-04-0600
2017-04-0500
2017-04-04566.00566.00566.00566.0020001132000
2017-04-0300
2017-03-31555.00555.00555.00555.0020001110000
2017-03-3000
2017-03-29517.00535.00517.00535.0080004168000
2017-03-28564.00575.00564.00575.0090005151000
2017-03-27526.00555.00526.00554.0030001635000
2017-03-24526.00526.00523.00523.0040002101000
2017-03-23565.00565.00535.00536.0040002201000
2017-03-22540.00565.00540.00565.0040002210000
2017-03-21530.00530.00529.00530.00120006358000
2017-03-1700
2017-03-1600
2017-03-15529.00529.00529.00529.0030001587000
2017-03-14529.00529.00529.00529.0030001587000
2017-03-13502.00502.00502.00502.0040002008000
2017-03-10495.00495.00495.00495.001000495000
2017-03-09484.00488.00484.00488.0080003880000
2017-03-0800
2017-03-07484.00484.00484.00484.001000484000
2017-03-0600
2017-03-0300
2017-03-02485.00485.00477.00477.002000962000
2017-03-0100
2017-02-28482.00485.00477.00485.0050002402000
2017-02-27485.00485.00485.00485.0040001940000
2017-02-24486.00488.00485.00485.0070003405000
2017-02-23488.00488.00488.00488.0030001464000
2017-02-22488.00488.00488.00488.001000488000
2017-02-21488.00488.00488.00488.001000488000
2017-02-20480.00480.00480.00480.002000960000
2017-02-17485.00485.00485.00485.001000485000
2017-02-1600
2017-02-1500
2017-02-14477.00477.00477.00477.001000477000
2017-02-1300
2017-02-10476.00476.00476.00476.0040001904000
2017-02-09476.00476.00476.00476.001000476000
2017-02-0800
2017-02-07469.00469.00468.00468.002000937000
2017-02-06455.00468.00455.00468.0070003241000
2017-02-0300
2017-02-02460.00460.00460.00460.001000460000
2017-02-01460.00460.00460.00460.001000460000
2017-01-31457.00457.00457.00457.0030001371000
2017-01-30457.00457.00457.00457.0060002742000
2017-01-27457.00457.00455.00455.00100004552000
2017-01-26455.00457.00455.00457.00130005930000
2017-01-25456.00456.00455.00455.002000911000
2017-01-24460.00460.00458.00460.0080003678000
2017-01-23464.00464.00464.00464.002000928000
2017-01-20465.00465.00464.00464.0030001394000
2017-01-19467.00467.00465.00465.0060002795000
2017-01-18467.00468.00466.00466.0070003269000
2017-01-17470.00470.00467.00467.0030001405000
2017-01-1600
2017-01-13467.00467.00467.00467.001000467000
2017-01-1200
2017-01-11485.00485.00455.00455.0050002342000
2017-01-10497.00497.00488.00488.0080003964000
2017-01-0600
2017-01-05496.00496.00496.00496.001000496000
2017-01-04495.00500.00495.00500.0070003495000
2016-12-30500.00500.00500.00500.0030001500000
2016-12-2900
2016-12-28500.00500.00500.00500.0020001000000
2016-12-27500.00500.00500.00500.0030001500000
2016-12-26495.00495.00495.00495.001000495000
2016-12-22495.00495.00495.00495.001000495000
2016-12-2100
2016-12-20491.00491.00491.00491.0040001964000
2016-12-19491.00491.00491.00491.001000491000
2016-12-1600
2016-12-1500
2016-12-14500.00500.00490.00490.0040001990000
2016-12-13517.00517.00500.00500.0090004619000
2016-12-1200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter