KabuInsight

日本ロジテム

9060
スタンダード/陸運業/JAPAN LOGISTIC SYSTEMS CORP.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,640.04,640.04,640.04,640.00.00.00%—
2026-03-124,690.04,690.04,640.04,640.0-120.0-2.52%700
2026-03-114,750.04,790.04,750.04,760.0+60.0+1.28%900
2026-03-104,650.04,700.04,590.04,700.0+50.0+1.08%2,100
2026-03-094,650.04,700.04,600.04,650.0-80.0-1.69%1,200
2026-03-064,750.04,750.04,730.04,730.0-35.0-0.73%300
2026-03-054,790.04,800.04,765.04,765.0+185.0+4.04%1,200
2026-03-044,790.04,790.04,555.04,580.0-280.0-5.76%2,000
2026-03-034,950.04,950.04,860.04,860.0-35.0-0.72%700
2026-03-024,960.04,960.04,890.04,895.0-85.0-1.71%800
2026-02-274,960.05,010.04,960.04,980.0+20.0+0.40%1,600
2026-02-264,960.04,960.04,960.04,960.0+50.0+1.02%100
2026-02-254,940.04,950.04,900.04,910.0-40.0-0.81%1,200
2026-02-244,950.04,950.04,950.04,950.00.00.00%—
2026-02-204,950.04,950.04,950.04,950.0-25.0-0.50%200
2026-02-194,930.04,975.04,930.04,975.0+45.0+0.91%600
2026-02-184,820.04,930.04,820.04,930.0+120.0+2.49%1,600
2026-02-174,860.04,860.04,810.04,810.0-15.0-0.31%400
2026-02-164,955.04,955.04,750.04,825.0-60.0-1.23%4,800
2026-02-134,940.04,940.04,885.04,885.0-65.0-1.31%900
2026-02-125,160.05,160.04,865.04,950.0-250.0-4.81%12,400
2026-02-105,040.05,200.05,030.05,200.0+250.0+5.05%2,800
2026-02-094,930.05,050.04,930.04,950.0+60.0+1.23%1,000
2026-02-064,890.04,890.04,890.04,890.00.00.00%300
2026-02-054,985.04,985.04,890.04,890.0-95.0-1.91%500
2026-02-044,985.04,985.04,985.04,985.00.00.00%—
2026-02-034,925.04,985.04,925.04,985.0+130.0+2.68%1,200
2026-02-024,790.04,855.04,790.04,855.0+100.0+2.10%1,400
2026-01-304,790.04,790.04,755.04,755.0-35.0-0.73%300
2026-01-294,850.04,850.04,790.04,790.0-15.0-0.31%400
2026-01-284,750.04,805.04,750.04,805.0+55.0+1.16%200
2026-01-274,810.04,810.04,700.04,750.0-85.0-1.76%1,500
2026-01-264,970.04,995.04,835.04,835.0-65.0-1.33%1,500
2026-01-234,900.04,900.04,900.04,900.0+25.0+0.51%400
2026-01-224,875.04,875.04,875.04,875.00.00.00%—
2026-01-214,960.04,960.04,800.04,875.0-85.0-1.71%2,900
2026-01-205,000.05,000.04,960.04,960.0-40.0-0.80%1,000
2026-01-195,090.05,090.05,000.05,000.0-100.0-1.96%1,000
2026-01-165,000.05,100.04,935.05,100.0+60.0+1.19%900
2026-01-155,040.05,040.05,040.05,040.00.00.00%100
2026-01-145,090.05,090.05,040.05,040.0-10.0-0.20%300
2026-01-135,040.05,050.04,980.05,050.0+50.0+1.00%600
2026-01-095,000.05,000.05,000.05,000.0+10.0+0.20%800
2026-01-084,990.04,990.04,990.04,990.0-5.0-0.10%100
2026-01-074,910.04,995.04,875.04,995.0+85.0+1.73%300
2026-01-064,950.04,950.04,910.04,910.0-40.0-0.81%200
2026-01-055,030.05,030.04,830.04,950.0-30.0-0.60%1,000
2025-12-305,030.05,030.04,980.04,980.0-50.0-0.99%400
2025-12-295,030.05,100.05,030.05,030.00.00.00%1,100
2025-12-264,935.05,030.04,935.05,030.0+110.0+2.24%1,100
2025-12-254,900.04,920.04,900.04,920.0-10.0-0.20%200
2025-12-244,930.04,930.04,930.04,930.00.00.00%200
2025-12-234,930.04,930.04,930.04,930.0-20.0-0.40%100
2025-12-224,860.04,970.04,810.04,950.0+150.0+3.13%2,000
2025-12-194,800.04,800.04,800.04,800.00.00.00%400
2025-12-184,730.04,800.04,730.04,800.00.00.00%500
2025-12-174,800.04,800.04,800.04,800.0+50.0+1.05%400
2025-12-164,750.04,750.04,750.04,750.00.00.00%—
2025-12-154,790.04,790.04,750.04,750.0-40.0-0.84%200
2025-12-124,790.04,790.04,790.04,790.0+60.0+1.27%100
2025-12-114,800.04,800.04,730.04,730.0-70.0-1.46%400
2025-12-104,800.04,855.04,785.04,800.0+15.0+0.31%1,100
2025-12-094,785.04,785.04,785.04,785.00.00.00%—
2025-12-084,700.04,785.04,665.04,785.0+85.0+1.81%600
2025-12-054,640.04,700.04,640.04,700.0+60.0+1.29%300
2025-12-044,575.04,640.04,575.04,640.0+80.0+1.75%800
2025-12-034,560.04,560.04,560.04,560.00.00.00%—
2025-12-024,560.04,630.04,560.04,560.00.00.00%300
2025-12-014,610.04,610.04,560.04,560.0-50.0-1.08%400
2025-11-284,610.04,610.04,610.04,610.00.00.00%—
2025-11-274,620.04,620.04,610.04,610.0-30.0-0.65%700
2025-11-264,640.04,640.04,640.04,640.00.00.00%200
2025-11-254,615.04,660.04,520.04,640.0+25.0+0.54%700
2025-11-214,615.04,615.04,615.04,615.0-35.0-0.75%200
2025-11-204,650.04,650.04,650.04,650.0-30.0-0.64%100
2025-11-194,680.04,680.04,680.04,680.00.00.00%100
2025-11-184,680.04,680.04,680.04,680.00.00.00%—
2025-11-174,620.04,700.04,620.04,680.0+60.0+1.30%1,700
2025-11-144,590.04,620.04,550.04,620.0+20.0+0.43%1,300
2025-11-134,580.04,600.04,580.04,600.0+10.0+0.22%400
2025-11-124,730.04,730.04,485.04,590.0-70.0-1.50%4,800
2025-11-114,620.04,750.04,620.04,660.0+110.0+2.42%1,700
2025-11-104,455.04,555.04,455.04,550.0+120.0+2.71%1,700
2025-11-074,400.04,430.04,385.04,430.0-10.0-0.23%300
2025-11-064,375.04,440.04,350.04,440.0+40.0+0.91%700
2025-11-054,430.04,430.04,400.04,400.0-30.0-0.68%700
2025-11-044,475.04,475.04,430.04,430.0-30.0-0.67%700
2025-10-314,450.04,500.04,450.04,460.0+10.0+0.22%400
2025-10-304,540.04,540.04,450.04,450.0-90.0-1.98%1,600
2025-10-294,540.04,540.04,540.04,540.00.00.00%100
2025-10-284,475.04,540.04,465.04,540.0+70.0+1.57%800
2025-10-274,590.04,615.04,400.04,470.0-60.0-1.32%7,100
2025-10-244,530.04,530.04,530.04,530.0+5.0+0.11%200
2025-10-234,530.04,530.04,485.04,525.0-75.0-1.63%800
2025-10-224,455.04,600.04,415.04,600.0+75.0+1.66%1,700
2025-10-214,465.04,555.04,465.04,525.0+60.0+1.34%900
2025-10-204,555.04,555.04,465.04,465.0-90.0-1.98%1,200
2025-10-174,435.04,555.04,280.04,555.0+115.0+2.59%5,100
2025-10-164,465.04,505.04,440.04,440.0-10.0-0.22%600
2025-10-154,370.04,450.04,370.04,450.0+90.0+2.06%2,000
2025-10-144,560.04,560.04,330.04,360.0-270.0-5.83%3,500
2025-10-104,770.04,770.04,630.04,630.0-70.0-1.49%600
2025-10-094,700.04,700.04,700.04,700.00.00.00%100
2025-10-084,700.04,700.04,700.04,700.00.00.00%—
2025-10-074,700.04,700.04,635.04,700.0-65.0-1.36%3,500
2025-10-064,730.04,800.04,730.04,765.0+40.0+0.85%300
2025-10-034,725.04,725.04,725.04,725.00.00.00%—
2025-10-024,725.04,725.04,725.04,725.00.00.00%—
2025-10-014,720.04,760.04,720.04,725.0-35.0-0.74%700
2025-09-304,760.04,760.04,760.04,760.00.00.00%100
2025-09-294,885.04,885.04,730.04,760.0-135.0-2.76%1,100
2025-09-264,895.04,895.04,895.04,895.00.00.00%200
2025-09-254,895.04,895.04,895.04,895.00.00.00%—
2025-09-244,895.04,895.04,895.04,895.0+25.0+0.51%100
2025-09-224,870.04,870.04,870.04,870.0+170.0+3.62%100
2025-09-194,830.04,830.04,630.04,700.0-200.0-4.08%1,200
2025-09-184,900.04,900.04,900.04,900.00.00.00%—
2025-09-174,900.04,900.04,900.04,900.00.00.00%200
2025-09-164,925.04,965.04,900.04,900.0+45.0+0.93%300
2025-09-124,855.04,855.04,855.04,855.0———

直近120営業日分を表示