イー・ロジット
9327スタンダード/倉庫･運輸関連業/e-LogiT co.,ltd.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 218.0 | 218.0 | 208.0 | 216.0 | 0.0 | 0.00% | 28,600 |
| 2026-03-12 | 207.0 | 216.0 | 204.0 | 216.0 | +6.0 | +2.86% | 67,000 |
| 2026-03-11 | 196.0 | 212.0 | 196.0 | 210.0 | +10.0 | +5.00% | 42,100 |
| 2026-03-10 | 190.0 | 203.0 | 190.0 | 200.0 | +14.0 | +7.53% | 48,900 |
| 2026-03-09 | 182.0 | 193.0 | 182.0 | 186.0 | -14.0 | -7.00% | 189,300 |
| 2026-03-06 | 197.0 | 204.0 | 196.0 | 200.0 | -4.0 | -1.96% | 21,000 |
| 2026-03-05 | 197.0 | 210.0 | 197.0 | 204.0 | +7.0 | +3.55% | 41,700 |
| 2026-03-04 | 208.0 | 209.0 | 192.0 | 197.0 | -11.0 | -5.29% | 96,000 |
| 2026-03-03 | 217.0 | 219.0 | 208.0 | 208.0 | -9.0 | -4.15% | 33,700 |
| 2026-03-02 | 223.0 | 223.0 | 217.0 | 217.0 | -3.0 | -1.36% | 39,000 |
| 2026-02-27 | 218.0 | 224.0 | 218.0 | 220.0 | -1.0 | -0.45% | 23,300 |
| 2026-02-26 | 219.0 | 224.0 | 218.0 | 221.0 | 0.0 | 0.00% | 21,100 |
| 2026-02-25 | 228.0 | 229.0 | 219.0 | 221.0 | +1.0 | +0.45% | 32,900 |
| 2026-02-24 | 223.0 | 225.0 | 214.0 | 220.0 | -3.0 | -1.35% | 28,600 |
| 2026-02-20 | 239.0 | 239.0 | 220.0 | 223.0 | -8.0 | -3.46% | 53,900 |
| 2026-02-19 | 239.0 | 242.0 | 231.0 | 231.0 | -4.0 | -1.70% | 17,700 |
| 2026-02-18 | 232.0 | 244.0 | 231.0 | 235.0 | +4.0 | +1.73% | 39,400 |
| 2026-02-17 | 226.0 | 234.0 | 226.0 | 231.0 | +4.0 | +1.76% | 23,600 |
| 2026-02-16 | 237.0 | 237.0 | 225.0 | 227.0 | -8.0 | -3.40% | 52,600 |
| 2026-02-13 | 243.0 | 246.0 | 221.0 | 235.0 | +4.0 | +1.73% | 90,900 |
| 2026-02-12 | 226.0 | 233.0 | 226.0 | 231.0 | +5.0 | +2.21% | 23,700 |
| 2026-02-10 | 227.0 | 231.0 | 219.0 | 226.0 | +2.0 | +0.89% | 30,200 |
| 2026-02-09 | 225.0 | 228.0 | 219.0 | 224.0 | -1.0 | -0.44% | 38,500 |
| 2026-02-06 | 225.0 | 227.0 | 221.0 | 225.0 | -2.0 | -0.88% | 31,200 |
| 2026-02-05 | 228.0 | 232.0 | 227.0 | 227.0 | 0.0 | 0.00% | 10,800 |
| 2026-02-04 | 226.0 | 232.0 | 225.0 | 227.0 | -1.0 | -0.44% | 21,400 |
| 2026-02-03 | 226.0 | 233.0 | 225.0 | 228.0 | +1.0 | +0.44% | 20,700 |
| 2026-02-02 | 233.0 | 247.0 | 220.0 | 227.0 | +2.0 | +0.89% | 137,500 |
| 2026-01-30 | 225.0 | 232.0 | 223.0 | 225.0 | 0.0 | 0.00% | 38,200 |
| 2026-01-29 | 227.0 | 229.0 | 224.0 | 225.0 | -2.0 | -0.88% | 45,400 |
| 2026-01-28 | 237.0 | 238.0 | 227.0 | 227.0 | -13.0 | -5.42% | 72,400 |
| 2026-01-27 | 242.0 | 249.0 | 237.0 | 240.0 | +5.0 | +2.13% | 73,500 |
| 2026-01-26 | 240.0 | 241.0 | 233.0 | 235.0 | -5.0 | -2.08% | 45,600 |
| 2026-01-23 | 244.0 | 250.0 | 239.0 | 240.0 | -3.0 | -1.23% | 78,100 |
| 2026-01-22 | 241.0 | 247.0 | 234.0 | 243.0 | +10.0 | +4.29% | 105,700 |
| 2026-01-21 | 245.0 | 245.0 | 228.0 | 233.0 | -12.0 | -4.90% | 254,800 |
| 2026-01-20 | 260.0 | 310.0 | 238.0 | 245.0 | -1.0 | -0.41% | 1,204,800 |
| 2026-01-19 | 285.0 | 285.0 | 242.0 | 246.0 | -31.0 | -11.19% | 656,300 |
| 2026-01-16 | 260.0 | 292.0 | 260.0 | 277.0 | +15.0 | +5.73% | 127,300 |
| 2026-01-15 | 250.0 | 264.0 | 250.0 | 262.0 | +12.0 | +4.80% | 62,700 |
| 2026-01-14 | 251.0 | 261.0 | 250.0 | 250.0 | +1.0 | +0.40% | 153,600 |
| 2026-01-13 | 256.0 | 263.0 | 248.0 | 249.0 | -2.0 | -0.80% | 117,100 |
| 2026-01-09 | 233.0 | 285.0 | 233.0 | 251.0 | +17.0 | +7.26% | 557,400 |
| 2026-01-08 | 237.0 | 238.0 | 233.0 | 234.0 | -4.0 | -1.68% | 41,300 |
| 2026-01-07 | 239.0 | 240.0 | 225.0 | 238.0 | -3.0 | -1.24% | 213,500 |
| 2026-01-06 | 199.0 | 246.0 | 199.0 | 241.0 | +43.0 | +21.72% | 1,103,400 |
| 2026-01-05 | 194.0 | 200.0 | 188.0 | 198.0 | +4.0 | +2.06% | 84,300 |
| 2025-12-30 | 201.0 | 202.0 | 194.0 | 194.0 | -7.0 | -3.48% | 64,700 |
| 2025-12-29 | 212.0 | 213.0 | 201.0 | 201.0 | -9.0 | -4.29% | 66,200 |
| 2025-12-26 | 210.0 | 218.0 | 209.0 | 210.0 | +1.0 | +0.48% | 55,800 |
| 2025-12-25 | 201.0 | 209.0 | 200.0 | 209.0 | +9.0 | +4.50% | 79,600 |
| 2025-12-24 | 204.0 | 207.0 | 197.0 | 200.0 | -2.0 | -0.99% | 97,500 |
| 2025-12-23 | 197.0 | 209.0 | 195.0 | 202.0 | +4.0 | +2.02% | 128,900 |
| 2025-12-22 | 213.0 | 218.0 | 197.0 | 198.0 | -15.0 | -7.04% | 130,100 |
| 2025-12-19 | 225.0 | 247.0 | 208.0 | 213.0 | -6.0 | -2.74% | 292,300 |
| 2025-12-18 | 231.0 | 231.0 | 214.0 | 219.0 | -16.0 | -6.81% | 53,000 |
| 2025-12-17 | 230.0 | 235.0 | 221.0 | 235.0 | 0.0 | 0.00% | 239,300 |
| 2025-12-16 | 238.0 | 238.0 | 226.0 | 235.0 | -3.0 | -1.26% | 19,800 |
| 2025-12-15 | 236.0 | 241.0 | 234.0 | 238.0 | -12.0 | -4.80% | 39,400 |
| 2025-12-12 | 245.0 | 250.0 | 230.0 | 250.0 | +6.0 | +2.46% | 78,400 |
| 2025-12-11 | 247.0 | 250.0 | 238.0 | 244.0 | -3.0 | -1.21% | 53,700 |
| 2025-12-10 | 231.0 | 247.0 | 231.0 | 247.0 | +16.0 | +6.93% | 64,100 |
| 2025-12-09 | 231.0 | 235.0 | 224.0 | 231.0 | +1.0 | +0.43% | 39,300 |
| 2025-12-08 | 228.0 | 232.0 | 228.0 | 230.0 | +1.0 | +0.44% | 36,300 |
| 2025-12-05 | 226.0 | 233.0 | 223.0 | 229.0 | 0.0 | 0.00% | 31,200 |
| 2025-12-04 | 215.0 | 231.0 | 215.0 | 229.0 | +15.0 | +7.01% | 56,300 |
| 2025-12-03 | 227.0 | 232.0 | 214.0 | 214.0 | -12.0 | -5.31% | 59,500 |
| 2025-12-02 | 232.0 | 232.0 | 225.0 | 226.0 | -6.0 | -2.59% | 22,400 |
| 2025-12-01 | 241.0 | 242.0 | 225.0 | 232.0 | -11.0 | -4.53% | 102,200 |
| 2025-11-28 | 241.0 | 247.0 | 235.0 | 243.0 | +8.0 | +3.40% | 103,000 |
| 2025-11-27 | 232.0 | 239.0 | 220.0 | 235.0 | +11.0 | +4.91% | 230,200 |
| 2025-11-26 | 226.0 | 261.0 | 214.0 | 224.0 | +3.0 | +1.36% | 545,800 |
| 2025-11-25 | 244.0 | 277.0 | 218.0 | 221.0 | -22.0 | -9.05% | 211,700 |
| 2025-11-21 | 259.0 | 267.0 | 243.0 | 243.0 | -17.0 | -6.54% | 93,500 |
| 2025-11-20 | 269.0 | 271.0 | 258.0 | 260.0 | -12.0 | -4.41% | 90,500 |
| 2025-11-19 | 275.0 | 282.0 | 265.0 | 272.0 | -3.0 | -1.09% | 73,200 |
| 2025-11-18 | 280.0 | 288.0 | 267.0 | 275.0 | -1.0 | -0.36% | 44,400 |
| 2025-11-17 | 295.0 | 295.0 | 266.0 | 276.0 | -22.0 | -7.38% | 92,000 |
| 2025-11-14 | 298.0 | 300.0 | 267.0 | 298.0 | -3.0 | -1.00% | 101,100 |
| 2025-11-13 | 311.0 | 316.0 | 300.0 | 301.0 | -12.0 | -3.83% | 27,700 |
| 2025-11-12 | 316.0 | 320.0 | 313.0 | 313.0 | 0.0 | 0.00% | 16,100 |
| 2025-11-11 | 314.0 | 314.0 | 307.0 | 313.0 | +4.0 | +1.29% | 18,000 |
| 2025-11-10 | 303.0 | 311.0 | 303.0 | 309.0 | +8.0 | +2.66% | 16,900 |
| 2025-11-07 | 304.0 | 306.0 | 298.0 | 301.0 | -6.0 | -1.95% | 20,200 |
| 2025-11-06 | 313.0 | 313.0 | 304.0 | 307.0 | -2.0 | -0.65% | 26,700 |
| 2025-11-05 | 316.0 | 316.0 | 304.0 | 309.0 | -10.0 | -3.13% | 48,600 |
| 2025-11-04 | 329.0 | 329.0 | 319.0 | 319.0 | -16.0 | -4.78% | 30,500 |
| 2025-10-31 | 329.0 | 335.0 | 317.0 | 335.0 | +4.0 | +1.21% | 31,300 |
| 2025-10-30 | 318.0 | 333.0 | 318.0 | 331.0 | +10.0 | +3.12% | 35,700 |
| 2025-10-29 | 333.0 | 333.0 | 311.0 | 321.0 | -6.0 | -1.83% | 45,600 |
| 2025-10-28 | 337.0 | 337.0 | 323.0 | 327.0 | -6.0 | -1.80% | 18,800 |
| 2025-10-27 | 344.0 | 344.0 | 330.0 | 333.0 | -8.0 | -2.35% | 25,000 |
| 2025-10-24 | 339.0 | 341.0 | 332.0 | 341.0 | +6.0 | +1.79% | 18,400 |
| 2025-10-23 | 342.0 | 346.0 | 330.0 | 335.0 | -9.0 | -2.62% | 30,100 |
| 2025-10-22 | 339.0 | 346.0 | 336.0 | 344.0 | +5.0 | +1.47% | 37,700 |
| 2025-10-21 | 328.0 | 344.0 | 328.0 | 339.0 | +5.0 | +1.50% | 56,300 |
| 2025-10-20 | 317.0 | 334.0 | 317.0 | 334.0 | +21.0 | +6.71% | 32,300 |
| 2025-10-17 | 320.0 | 323.0 | 313.0 | 313.0 | -9.0 | -2.80% | 19,400 |
| 2025-10-16 | 312.0 | 323.0 | 312.0 | 322.0 | +12.0 | +3.87% | 23,000 |
| 2025-10-15 | 312.0 | 321.0 | 310.0 | 310.0 | -1.0 | -0.32% | 37,400 |
| 2025-10-14 | 310.0 | 318.0 | 303.0 | 311.0 | -7.0 | -2.20% | 69,600 |
| 2025-10-10 | 318.0 | 324.0 | 317.0 | 318.0 | -5.0 | -1.55% | 20,500 |
| 2025-10-09 | 326.0 | 326.0 | 319.0 | 323.0 | -1.0 | -0.31% | 28,000 |
| 2025-10-08 | 329.0 | 330.0 | 321.0 | 324.0 | -1.0 | -0.31% | 28,300 |
| 2025-10-07 | 337.0 | 337.0 | 325.0 | 325.0 | -10.0 | -2.99% | 49,600 |
| 2025-10-06 | 344.0 | 344.0 | 333.0 | 335.0 | +3.0 | +0.90% | 60,800 |
| 2025-10-03 | 345.0 | 347.0 | 325.0 | 332.0 | -13.0 | -3.77% | 99,900 |
| 2025-10-02 | 345.0 | 354.0 | 341.0 | 345.0 | 0.0 | 0.00% | 103,900 |
| 2025-10-01 | 345.0 | 345.0 | 333.0 | 345.0 | +5.0 | +1.47% | 97,600 |
| 2025-09-30 | 336.0 | 351.0 | 336.0 | 340.0 | +2.0 | +0.59% | 105,000 |
| 2025-09-29 | 332.0 | 354.0 | 322.0 | 338.0 | +12.0 | +3.68% | 121,500 |
| 2025-09-26 | 311.0 | 328.0 | 311.0 | 326.0 | +15.0 | +4.82% | 130,600 |
| 2025-09-25 | 310.0 | 312.0 | 304.0 | 311.0 | 0.0 | 0.00% | 55,300 |
| 2025-09-24 | 320.0 | 320.0 | 309.0 | 311.0 | -6.0 | -1.89% | 93,000 |
| 2025-09-22 | 308.0 | 323.0 | 306.0 | 317.0 | +12.0 | +3.93% | 100,600 |
| 2025-09-19 | 310.0 | 318.0 | 304.0 | 305.0 | -1.0 | -0.33% | 72,500 |
| 2025-09-18 | 313.0 | 317.0 | 305.0 | 306.0 | -3.0 | -0.97% | 80,500 |
| 2025-09-17 | 318.0 | 321.0 | 308.0 | 309.0 | -11.0 | -3.44% | 51,600 |
| 2025-09-16 | 316.0 | 324.0 | 305.0 | 320.0 | +5.0 | +1.59% | 57,600 |
| 2025-09-12 | 318.0 | 326.0 | 312.0 | 315.0 | — | — | 68,700 |
直近120営業日分を表示