！決算発表予定日 2024/05/15
9060東証S信用
業種 陸運業
日本ロジテム 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,185 (24/03/27) | 3,350 (23/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,185 (24/03/27) | 3,715 (24/01/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,975 | 3,990 | 3,970 | 3,970 | +25 | +0.6 | 500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,905 | 3,975 | 3,905 | 3,945 | +50 | +1.3 | 1,200 |
| 4/19 | 3,895 | 3,970 | 3,895 | 3,895 | -5 | -0.1 | 900 |
| 4/12 | 3,930 | 3,960 | 3,890 | 3,900 | -15 | -0.4 | 1,200 |
| 4/5 | 3,895 | 3,950 | 3,845 | 3,915 | +10 | +0.3 | 1,000 |
| 3/29 | 4,115 | 4,185 | 3,900 | 3,905 | -210 | -5.1 | 2,600 |
| 3/22 | 4,115 | 4,115 | 4,005 | 4,115 | 0 | 0.0 | 2,100 |
| 3/15 | 3,970 | 4,115 | 3,950 | 4,115 | +130 | +3.3 | 1,600 |
| 3/8 | 4,120 | 4,120 | 3,960 | 3,985 | -105 | -2.6 | 2,700 |
| 3/1 | 4,135 | 4,145 | 4,000 | 4,090 | +165 | +4.2 | 2,400 |
| 2/22 | 3,900 | 3,930 | 3,900 | 3,925 | -5 | -0.1 | 1,200 |
| 2/16 | 3,900 | 3,950 | 3,830 | 3,930 | +30 | +0.8 | 1,700 |
| 2/9 | 3,950 | 3,955 | 3,875 | 3,900 | -50 | -1.3 | 2,100 |
| 2/2 | 3,930 | 3,950 | 3,860 | 3,950 | +90 | +2.3 | 1,800 |
| 1/26 | 3,835 | 3,940 | 3,835 | 3,860 | +25 | +0.7 | 2,300 |
| 1/19 | 3,805 | 3,890 | 3,785 | 3,835 | +35 | +0.9 | 2,400 |
| 1/12 | 3,715 | 3,840 | 3,715 | 3,800 | +85 | +2.3 | 1,600 |
| 1/5 | 3,855 | 3,885 | 3,715 | 3,715 | -85 | -2.2 | 1,700 |
| 12/29 | 3,705 | 3,800 | 3,705 | 3,800 | +25 | +0.7 | 1,700 |
| 12/22 | 3,780 | 3,785 | 3,680 | 3,775 | +25 | +0.7 | 1,400 |
| 12/15 | 3,610 | 3,750 | 3,610 | 3,750 | +140 | +3.9 | 1,300 |
| 12/8 | 3,650 | 3,670 | 3,605 | 3,610 | -40 | -1.1 | 1,200 |
| 12/1 | 3,530 | 3,650 | 3,525 | 3,650 | +120 | +3.4 | 2,500 |
| 11/24 | 3,520 | 3,590 | 3,520 | 3,530 | -35 | -1.0 | 800 |
| 11/17 | 3,570 | 3,600 | 3,495 | 3,565 | +60 | +1.7 | 1,100 |
| 11/10 | 3,470 | 3,535 | 3,470 | 3,505 | +40 | +1.2 | 1,000 |
| 11/2 | 3,490 | 3,535 | 3,465 | 3,465 | -25 | -0.7 | 700 |
| 10/27 | 3,535 | 3,590 | 3,490 | 3,490 | -55 | -1.6 | 2,100 |
| 10/20 | 3,460 | 3,545 | 3,460 | 3,545 | +85 | +2.5 | 900 |
| 10/13 | 3,475 | 3,475 | 3,460 | 3,460 | -15 | -0.4 | 300 |
| 10/6 | 3,535 | 3,590 | 3,475 | 3,475 | -60 | -1.7 | 1,200 |
▶︎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