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 | 2,941 | -19 | -0.6 | 4,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,480 | 3,530 | 3,445 | 3,500 | +90 | +2.6 | 2,300 |
| 2/24 | 3,365 | 3,600 | 3,365 | 3,410 | +50 | +1.5 | 4,500 |
| 2/17 | 3,400 | 3,410 | 3,360 | 3,360 | -25 | -0.7 | 1,100 |
| 2/10 | 3,470 | 3,550 | 3,380 | 3,385 | -85 | -2.5 | 3,000 |
| 2/3 | 3,505 | 3,550 | 3,370 | 3,470 | -5 | -0.1 | 1,600 |
| 1/27 | 3,415 | 3,475 | 3,415 | 3,475 | +80 | +2.4 | 3,900 |
| 1/20 | 3,395 | 3,395 | 3,330 | 3,395 | +25 | +0.7 | 1,500 |
| 1/13 | 3,275 | 3,370 | 3,275 | 3,370 | +95 | +2.9 | 2,100 |
| 1/6 | 3,305 | 3,305 | 3,275 | 3,275 | -90 | -2.7 | 400 |
| 12/30 | 3,330 | 3,370 | 3,230 | 3,365 | +35 | +1.1 | 1,700 |
| 12/23 | 3,370 | 3,475 | 3,330 | 3,330 | -125 | -3.6 | 6,500 |
| 12/16 | 3,290 | 3,465 | 3,290 | 3,455 | +235 | +7.3 | 6,800 |
| 12/9 | 3,270 | 3,305 | 3,220 | 3,220 | -50 | -1.5 | 1,700 |
| 12/2 | 3,260 | 3,295 | 3,250 | 3,270 | +30 | +0.9 | 2,000 |
| 11/25 | 3,260 | 3,280 | 3,240 | 3,240 | +45 | +1.4 | 4,100 |
| 11/18 | 3,215 | 3,215 | 3,190 | 3,195 | -20 | -0.6 | 1,100 |
| 11/11 | 3,220 | 3,225 | 3,160 | 3,215 | -10 | -0.3 | 2,900 |
| 11/4 | 3,205 | 3,235 | 3,205 | 3,225 | -10 | -0.3 | 700 |
| 10/28 | 3,255 | 3,255 | 3,120 | 3,235 | +15 | +0.5 | 5,500 |
| 10/21 | 3,225 | 3,225 | 3,130 | 3,220 | -5 | -0.2 | 4,000 |
| 10/14 | 3,280 | 3,320 | 3,185 | 3,225 | +15 | +0.5 | 3,800 |
| 10/7 | 3,245 | 3,245 | 3,210 | 3,210 | -150 | -4.5 | 3,100 |
| 9/30 | 3,500 | 3,500 | 3,320 | 3,360 | -110 | -3.2 | 3,700 |
| 9/22 | 3,410 | 3,470 | 3,410 | 3,470 | +60 | +1.8 | 1,600 |
| 9/16 | 3,390 | 3,410 | 3,350 | 3,410 | +90 | +2.7 | 2,200 |
| 9/9 | 3,375 | 3,375 | 3,305 | 3,320 | -70 | -2.1 | 900 |
| 9/2 | 3,350 | 3,390 | 3,290 | 3,390 | +60 | +1.8 | 1,200 |
| 8/26 | 3,280 | 3,350 | 3,265 | 3,330 | +70 | +2.2 | 4,400 |
| 8/19 | 3,240 | 3,300 | 3,240 | 3,260 | +60 | +1.9 | 600 |
| 8/12 | 3,350 | 3,350 | 3,200 | 3,200 | -190 | -5.6 | 2,600 |
▶︎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
