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 | 2,970 | 2,940 | 2,970 | +10 | +0.3 | 3,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,135 | 3,145 | 3,100 | 3,100 | -25 | -0.8 | 5,300 |
| 9/22 | 3,110 | 3,145 | 3,105 | 3,125 | +15 | +0.5 | 5,700 |
| 9/15 | 3,125 | 3,130 | 3,100 | 3,110 | -15 | -0.5 | 3,400 |
| 9/8 | 3,065 | 3,125 | 3,060 | 3,125 | +60 | +2.0 | 4,300 |
| 9/1 | 3,080 | 3,080 | 3,030 | 3,065 | -15 | -0.5 | 4,900 |
| 8/25 | 3,125 | 3,130 | 3,030 | 3,080 | -45 | -1.4 | 9,800 |
| 8/18 | 3,120 | 3,130 | 3,100 | 3,125 | -10 | -0.3 | 2,700 |
| 8/10 | 3,195 | 3,195 | 3,105 | 3,135 | -45 | -1.4 | 7,100 |
| 8/4 | 3,190 | 3,205 | 3,180 | 3,180 | -10 | -0.3 | 1,800 |
| 7/28 | 3,160 | 3,230 | 3,150 | 3,190 | +30 | +1.0 | 8,500 |
| 7/21 | 3,270 | 3,270 | 3,130 | 3,160 | -110 | -3.4 | 19,800 |
| 7/14 | 3,300 | 3,320 | 3,270 | 3,270 | -20 | -0.6 | 3,700 |
| 7/7 | 3,235 | 3,300 | 3,235 | 3,290 | +55 | +1.7 | 5,000 |
| 6/30 | 3,210 | 3,235 | 3,200 | 3,235 | +25 | +0.8 | 3,500 |
| 6/23 | 3,240 | 3,250 | 3,110 | 3,210 | -30 | -0.9 | 6,400 |
| 6/16 | 3,240 | 3,260 | 3,210 | 3,240 | +15 | +0.5 | 4,400 |
| 6/9 | 3,245 | 3,245 | 3,225 | 3,225 | -20 | -0.6 | 1,300 |
| 6/2 | 3,210 | 3,250 | 3,210 | 3,245 | +25 | +0.8 | 1,300 |
| 5/26 | 3,225 | 3,260 | 3,220 | 3,220 | -5 | -0.2 | 6,400 |
| 5/19 | 3,225 | 3,240 | 3,225 | 3,225 | +15 | +0.5 | 1,400 |
| 5/12 | 3,230 | 3,320 | 3,205 | 3,210 | -20 | -0.6 | 9,200 |
| 5/2 | 3,230 | 3,230 | 3,230 | 3,230 | 0 | 0.0 | 200 |
| 4/28 | 3,250 | 3,250 | 3,225 | 3,230 | -20 | -0.6 | 3,700 |
| 4/21 | 3,330 | 3,330 | 3,215 | 3,250 | -80 | -2.4 | 6,900 |
| 4/14 | 3,285 | 3,330 | 3,285 | 3,330 | +60 | +1.8 | 4,200 |
| 4/7 | 3,300 | 3,300 | 3,215 | 3,270 | -30 | -0.9 | 4,600 |
| 3/31 | 3,400 | 3,420 | 3,280 | 3,300 | -120 | -3.5 | 3,600 |
| 3/24 | 3,470 | 3,470 | 3,420 | 3,420 | -50 | -1.4 | 3,700 |
| 3/17 | 3,480 | 3,480 | 3,435 | 3,470 | -60 | -1.7 | 2,100 |
| 3/10 | 3,500 | 3,530 | 3,480 | 3,530 | +30 | +0.9 | 2,400 |
▶︎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
