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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,225 | 3,230 | 3,225 | 3,230 | -65 | -2.0 | 900 |
| 12/30 | 3,230 | 3,295 | 3,225 | 3,295 | +70 | +2.2 | 1,500 |
| 12/24 | 3,340 | 3,360 | 3,200 | 3,225 | -115 | -3.4 | 5,200 |
| 12/17 | 3,270 | 3,355 | 3,260 | 3,340 | +85 | +2.6 | 4,500 |
| 12/10 | 3,110 | 3,255 | 3,110 | 3,255 | +100 | +3.2 | 500 |
| 12/3 | 3,205 | 3,205 | 3,135 | 3,155 | -50 | -1.6 | 1,000 |
| 11/26 | 3,260 | 3,310 | 3,195 | 3,205 | -25 | -0.8 | 5,800 |
| 11/19 | 3,245 | 3,400 | 3,220 | 3,230 | -5 | -0.2 | 4,400 |
| 11/12 | 3,230 | 3,260 | 3,220 | 3,235 | +5 | +0.2 | 3,700 |
| 11/5 | 3,235 | 3,235 | 3,210 | 3,230 | -5 | -0.2 | 1,100 |
| 10/29 | 3,200 | 3,245 | 3,200 | 3,235 | -45 | -1.4 | 2,700 |
| 10/22 | 3,200 | 3,280 | 3,200 | 3,280 | +80 | +2.5 | 8,100 |
| 10/15 | 3,235 | 3,300 | 3,190 | 3,200 | -25 | -0.8 | 6,900 |
| 10/8 | 3,200 | 3,310 | 3,180 | 3,225 | -70 | -2.1 | 3,500 |
| 10/1 | 3,165 | 3,295 | 3,165 | 3,295 | +135 | +4.3 | 2,400 |
| 9/24 | 3,245 | 3,245 | 3,160 | 3,160 | -85 | -2.6 | 4,300 |
| 9/17 | 3,195 | 3,245 | 3,190 | 3,245 | +50 | +1.6 | 4,700 |
| 9/10 | 3,310 | 3,350 | 3,085 | 3,195 | -135 | -4.1 | 6,400 |
| 9/3 | 3,350 | 3,395 | 3,260 | 3,330 | +10 | +0.3 | 1,900 |
| 8/27 | 3,320 | 3,330 | 3,320 | 3,320 | +20 | +0.6 | 3,600 |
| 8/20 | 3,385 | 3,385 | 3,175 | 3,300 | -155 | -4.5 | 4,700 |
| 8/13 | 3,505 | 3,520 | 3,450 | 3,455 | +5 | +0.1 | 2,300 |
| 8/6 | 3,400 | 3,450 | 3,400 | 3,450 | 0 | 0.0 | 900 |
| 7/30 | 3,480 | 3,525 | 3,450 | 3,450 | 0 | 0.0 | 10,200 |
| 7/21 | 3,355 | 3,450 | 3,355 | 3,450 | +50 | +1.5 | 5,600 |
| 7/16 | 3,380 | 3,445 | 3,380 | 3,400 | +45 | +1.3 | 3,100 |
| 7/9 | 3,450 | 3,450 | 3,355 | 3,355 | -145 | -4.1 | 600 |
| 7/2 | 3,500 | 3,500 | 3,500 | 3,500 | -70 | -2.0 | 2,600 |
| 6/25 | 3,475 | 3,570 | 3,475 | 3,570 | +165 | +4.9 | 9,200 |
| 6/18 | 3,400 | 3,405 | 3,400 | 3,405 | +35 | +1.0 | 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
