9027札証信用
業種 陸運業
ロジネット ジャパン 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,245 (24/02/06) | 2,652 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,245 (24/02/06) | 2,652 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,960 | 2,997 | 2,940 | 2,997 | +37 | +1.3 | 13,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,989 | 2,000 | 1,989 | 1,998 | 0 | 0.0 | 1,900 |
| 9/13 | 1,986 | 2,002 | 1,980 | 1,998 | +7 | +0.4 | 3,100 |
| 9/6 | 2,028 | 2,050 | 1,980 | 1,991 | -9 | -0.5 | 3,700 |
| 8/30 | 2,085 | 2,085 | 1,952 | 2,000 | -85 | -4.1 | 5,100 |
| 8/23 | 2,050 | 2,085 | 1,950 | 2,085 | +85 | +4.3 | 6,000 |
| 8/16 | 2,038 | 2,085 | 1,980 | 2,000 | +2 | +0.1 | 8,400 |
| 8/9 | 1,951 | 2,010 | 1,900 | 1,998 | +38 | +1.9 | 3,100 |
| 8/2 | 2,050 | 2,065 | 1,960 | 1,960 | -70 | -3.5 | 3,000 |
| 7/26 | 1,970 | 2,030 | 1,951 | 2,030 | +130 | +6.8 | 10,700 |
| 7/19 | 2,028 | 2,079 | 1,840 | 1,900 | -98 | -4.9 | 10,300 |
| 7/12 | 1,804 | 2,000 | 1,804 | 1,998 | +195 | +10.8 | 9,000 |
| 7/5 | 1,848 | 1,850 | 1,801 | 1,803 | -20 | -1.1 | 1,800 |
| 6/28 | 1,820 | 1,840 | 1,800 | 1,823 | +22 | +1.2 | 3,700 |
| 6/21 | 1,810 | 1,839 | 1,792 | 1,801 | -6 | -0.3 | 4,800 |
| 6/14 | 1,759 | 1,828 | 1,759 | 1,807 | +77 | +4.5 | 6,600 |
| 6/7 | 1,806 | 1,835 | 1,710 | 1,730 | -100 | -5.5 | 4,700 |
| 5/31 | 1,748 | 1,850 | 1,748 | 1,830 | +85 | +4.9 | 2,600 |
| 5/24 | 1,799 | 1,831 | 1,733 | 1,745 | -35 | -2.0 | 5,300 |
| 5/17 | 1,710 | 1,790 | 1,676 | 1,780 | +61 | +3.6 | 6,600 |
| 5/10 | 1,705 | 1,760 | 1,705 | 1,719 | +34 | +2.0 | 8,000 |
| 4/26 | 1,620 | 1,685 | 1,605 | 1,685 | +65 | +4.0 | 6,900 |
| 4/19 | 1,623 | 1,650 | 1,620 | 1,620 | +1 | +0.1 | 2,000 |
| 4/12 | 1,612 | 1,619 | 1,605 | 1,619 | -8 | -0.5 | 4,300 |
| 4/5 | 1,614 | 1,627 | 1,614 | 1,627 | +13 | +0.8 | 500 |
| 3/29 | 1,602 | 1,634 | 1,580 | 1,614 | -45 | -2.7 | 4,300 |
| 3/22 | 1,629 | 1,659 | 1,611 | 1,659 | +35 | +2.2 | 4,000 |
| 3/15 | 1,606 | 1,668 | 1,606 | 1,624 | +22 | +1.4 | 3,900 |
| 3/8 | 1,639 | 1,650 | 1,602 | 1,602 | -28 | -1.7 | 7,900 |
| 3/1 | 1,650 | 1,659 | 1,611 | 1,630 | ー | ー | 3,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
