ロゴスホールディングス(205A)の株価時系列情報
ロゴスホールディングス(205A)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,702 | 1,725 | 1,702 | 1,719 | 5,400 |
| 2026/02/09 | 1,710 | 1,718 | 1,705 | 1,710 | 6,200 |
| 2026/02/06 | 1,706 | 1,718 | 1,702 | 1,702 | 4,700 |
| 2026/02/05 | 1,690 | 1,735 | 1,690 | 1,706 | 15,800 |
| 2026/02/04 | 1,665 | 1,721 | 1,665 | 1,689 | 19,300 |
| 2026/02/03 | 1,677 | 1,685 | 1,669 | 1,679 | 3,300 |
| 2026/02/02 | 1,674 | 1,680 | 1,662 | 1,677 | 9,200 |
| 2026/01/30 | 1,647 | 1,671 | 1,646 | 1,664 | 6,400 |
| 2026/01/29 | 1,654 | 1,675 | 1,648 | 1,655 | 8,600 |
| 2026/01/28 | 1,673 | 1,682 | 1,631 | 1,663 | 17,200 |
| 2026/01/27 | 1,636 | 1,673 | 1,590 | 1,673 | 19,300 |
| 2026/01/26 | 1,697 | 1,697 | 1,635 | 1,635 | 14,100 |
| 2026/01/23 | 1,703 | 1,703 | 1,677 | 1,677 | 6,400 |
| 2026/01/22 | 1,691 | 1,704 | 1,679 | 1,697 | 5,200 |
| 2026/01/21 | 1,704 | 1,704 | 1,657 | 1,684 | 17,900 |
| 2026/01/20 | 1,677 | 1,723 | 1,656 | 1,721 | 23,400 |
| 2026/01/19 | 1,660 | 1,682 | 1,639 | 1,671 | 30,100 |
| 2026/01/16 | 1,717 | 1,717 | 1,640 | 1,659 | 45,000 |
| 2026/01/15 | 1,774 | 1,774 | 1,692 | 1,705 | 54,900 |
| 2026/01/14 | 1,870 | 1,980 | 1,842 | 1,894 | 33,100 |
| 2026/01/13 | 1,875 | 1,888 | 1,836 | 1,874 | 11,700 |
| 2026/01/09 | 1,840 | 1,865 | 1,830 | 1,835 | 7,200 |
| 2026/01/08 | 1,895 | 1,898 | 1,805 | 1,865 | 14,400 |
| 2026/01/07 | 1,802 | 1,894 | 1,800 | 1,876 | 14,000 |
| 2026/01/06 | 1,815 | 1,834 | 1,770 | 1,825 | 12,100 |
| 2026/01/05 | 1,776 | 1,847 | 1,763 | 1,817 | 14,100 |
| 2025/12/30 | 1,752 | 1,784 | 1,740 | 1,756 | 5,100 |
| 2025/12/29 | 1,795 | 1,811 | 1,734 | 1,776 | 9,300 |
| 2025/12/26 | 1,770 | 1,789 | 1,730 | 1,755 | 9,400 |
| 2025/12/25 | 1,738 | 1,800 | 1,720 | 1,793 | 19,200 |
| 2025/12/24 | 1,724 | 1,729 | 1,718 | 1,728 | 5,100 |
| 2025/12/23 | 1,724 | 1,732 | 1,710 | 1,717 | 3,500 |
| 2025/12/22 | 1,750 | 1,750 | 1,700 | 1,704 | 6,300 |
| 2025/12/19 | 1,777 | 1,777 | 1,722 | 1,722 | 10,500 |
| 2025/12/18 | 1,705 | 1,777 | 1,666 | 1,760 | 28,000 |
| 2025/12/17 | 1,733 | 1,733 | 1,665 | 1,665 | 21,800 |
| 2025/12/16 | 1,740 | 1,779 | 1,718 | 1,739 | 23,500 |
| 2025/12/15 | 1,666 | 1,736 | 1,666 | 1,734 | 41,300 |
| 2025/12/12 | 1,642 | 1,658 | 1,637 | 1,658 | 6,400 |
| 2025/12/11 | 1,668 | 1,668 | 1,600 | 1,642 | 5,600 |
| 2025/12/10 | 1,605 | 1,675 | 1,605 | 1,675 | 10,400 |
| 2025/12/09 | 1,672 | 1,674 | 1,603 | 1,603 | 8,400 |
| 2025/12/08 | 1,573 | 1,674 | 1,573 | 1,673 | 6,500 |
| 2025/12/05 | 1,562 | 1,678 | 1,562 | 1,601 | 3,100 |
| 2025/12/04 | 1,554 | 1,617 | 1,551 | 1,575 | 4,700 |
| 2025/12/03 | 1,571 | 1,574 | 1,535 | 1,554 | 5,200 |
| 2025/12/02 | 1,581 | 1,588 | 1,560 | 1,571 | 4,000 |
| 2025/12/01 | 1,705 | 1,711 | 1,588 | 1,588 | 14,400 |
| 2025/11/28 | 1,640 | 1,713 | 1,638 | 1,705 | 13,600 |
| 2025/11/27 | 1,627 | 1,651 | 1,627 | 1,638 | 5,200 |
| 2025/11/26 | 1,647 | 1,647 | 1,602 | 1,615 | 6,800 |
| 2025/11/25 | 1,670 | 1,670 | 1,590 | 1,649 | 14,700 |
| 2025/11/21 | 1,575 | 1,608 | 1,535 | 1,590 | 7,500 |
| 2025/11/20 | 1,551 | 1,649 | 1,551 | 1,601 | 30,900 |
| 2025/11/19 | 1,542 | 1,560 | 1,533 | 1,533 | 9,100 |
| 2025/11/18 | 1,519 | 1,540 | 1,510 | 1,540 | 10,200 |
| 2025/11/17 | 1,520 | 1,520 | 1,498 | 1,519 | 8,100 |
| 2025/11/14 | 1,505 | 1,520 | 1,496 | 1,499 | 5,700 |
| 2025/11/13 | 1,487 | 1,504 | 1,471 | 1,501 | 3,000 |
| 2025/11/12 | 1,463 | 1,487 | 1,463 | 1,487 | 1,700 |
| 2025/11/11 | 1,472 | 1,479 | 1,464 | 1,467 | 1,800 |
| 2025/11/10 | 1,467 | 1,491 | 1,467 | 1,472 | 2,300 |
| 2025/11/07 | 1,480 | 1,504 | 1,461 | 1,481 | 4,200 |
| 2025/11/06 | 1,467 | 1,500 | 1,467 | 1,480 | 4,200 |
| 2025/11/05 | 1,482 | 1,506 | 1,451 | 1,461 | 9,800 |
| 2025/11/04 | 1,523 | 1,523 | 1,474 | 1,487 | 5,600 |
| 2025/10/31 | 1,509 | 1,526 | 1,460 | 1,496 | 6,500 |
| 2025/10/30 | 1,524 | 1,524 | 1,455 | 1,509 | 14,300 |
| 2025/10/29 | 1,530 | 1,530 | 1,475 | 1,524 | 6,800 |
| 2025/10/28 | 1,566 | 1,566 | 1,525 | 1,525 | 4,800 |
| 2025/10/27 | 1,580 | 1,590 | 1,550 | 1,577 | 8,700 |
| 2025/10/24 | 1,545 | 1,595 | 1,531 | 1,540 | 8,800 |
| 2025/10/23 | 1,496 | 1,536 | 1,490 | 1,536 | 5,400 |
| 2025/10/22 | 1,519 | 1,535 | 1,485 | 1,496 | 6,800 |
| 2025/10/21 | 1,506 | 1,527 | 1,486 | 1,519 | 10,100 |
| 2025/10/20 | 1,476 | 1,582 | 1,455 | 1,543 | 23,700 |
| 2025/10/17 | 1,545 | 1,545 | 1,424 | 1,464 | 12,100 |
| 2025/10/16 | 1,423 | 1,577 | 1,413 | 1,537 | 35,500 |
| 2025/10/15 | 1,600 | 1,600 | 1,479 | 1,483 | 55,800 |
| 2025/10/14 | 1,501 | 1,586 | 1,484 | 1,586 | 16,600 |
| 2025/10/10 | 1,549 | 1,556 | 1,492 | 1,524 | 13,600 |
| 2025/10/09 | 1,580 | 1,580 | 1,548 | 1,549 | 8,300 |
| 2025/10/08 | 1,572 | 1,590 | 1,556 | 1,586 | 11,800 |
| 2025/10/07 | 1,606 | 1,611 | 1,552 | 1,572 | 18,200 |
| 2025/10/06 | 1,670 | 1,670 | 1,582 | 1,628 | 12,000 |
| 2025/10/03 | 1,564 | 1,648 | 1,564 | 1,647 | 11,900 |
| 2025/10/02 | 1,561 | 1,599 | 1,551 | 1,564 | 9,600 |
| 2025/10/01 | 1,582 | 1,587 | 1,516 | 1,550 | 16,800 |
| 2025/09/30 | 1,677 | 1,695 | 1,577 | 1,581 | 22,100 |
| 2025/09/29 | 1,618 | 1,672 | 1,575 | 1,672 | 18,800 |
| 2025/09/26 | 1,554 | 1,649 | 1,552 | 1,618 | 23,800 |
| 2025/09/25 | 1,517 | 1,620 | 1,517 | 1,565 | 35,300 |
| 2025/09/24 | 1,547 | 1,547 | 1,472 | 1,494 | 32,500 |
| 2025/09/22 | 1,460 | 1,547 | 1,435 | 1,547 | 38,700 |
| 2025/09/19 | 1,402 | 1,431 | 1,393 | 1,401 | 19,700 |
| 2025/09/18 | 1,374 | 1,419 | 1,371 | 1,410 | 27,300 |
| 2025/09/17 | 1,338 | 1,366 | 1,320 | 1,366 | 5,400 |
| 2025/09/16 | 1,371 | 1,372 | 1,325 | 1,354 | 8,600 |
| 2025/09/12 | 1,346 | 1,346 | 1,304 | 1,325 | 13,900 |
| 2025/09/11 | 1,356 | 1,370 | 1,301 | 1,316 | 12,300 |
| 2025/09/10 | 1,374 | 1,374 | 1,350 | 1,350 | 2,400 |
| 2025/09/09 | 1,380 | 1,384 | 1,347 | 1,373 | 4,800 |
| 2025/09/08 | 1,353 | 1,370 | 1,342 | 1,370 | 7,500 |
| 2025/09/05 | 1,355 | 1,355 | 1,334 | 1,353 | 5,500 |
| 2025/09/04 | 1,340 | 1,353 | 1,325 | 1,345 | 8,200 |
| 2025/09/03 | 1,343 | 1,357 | 1,313 | 1,313 | 5,400 |
| 2025/09/02 | 1,322 | 1,363 | 1,315 | 1,331 | 14,900 |
| 2025/09/01 | 1,365 | 1,371 | 1,331 | 1,332 | 7,100 |
| 2025/08/29 | 1,355 | 1,396 | 1,355 | 1,362 | 4,800 |
| 2025/08/28 | 1,370 | 1,388 | 1,351 | 1,354 | 6,100 |
| 2025/08/27 | 1,369 | 1,400 | 1,366 | 1,366 | 4,000 |
| 2025/08/26 | 1,385 | 1,425 | 1,372 | 1,373 | 10,500 |
| 2025/08/25 | 1,438 | 1,438 | 1,390 | 1,402 | 14,600 |
| 2025/08/22 | 1,367 | 1,405 | 1,363 | 1,385 | 9,900 |
| 2025/08/21 | 1,387 | 1,400 | 1,367 | 1,373 | 11,800 |
| 2025/08/20 | 1,395 | 1,395 | 1,341 | 1,358 | 14,500 |
| 2025/08/19 | 1,417 | 1,434 | 1,394 | 1,397 | 9,700 |
| 2025/08/18 | 1,396 | 1,413 | 1,382 | 1,412 | 14,200 |
| 2025/08/15 | 1,392 | 1,407 | 1,361 | 1,395 | 21,700 |
| 2025/08/14 | 1,377 | 1,392 | 1,360 | 1,380 | 12,400 |
| 2025/08/13 | 1,394 | 1,394 | 1,356 | 1,356 | 11,700 |
| 2025/08/12 | 1,384 | 1,395 | 1,366 | 1,395 | 13,300 |
| 2025/08/08 | 1,397 | 1,399 | 1,365 | 1,372 | 10,600 |
| 2025/08/07 | 1,445 | 1,455 | 1,376 | 1,376 | 21,900 |
| 2025/08/06 | 1,338 | 1,430 | 1,336 | 1,430 | 26,800 |
| 2025/08/05 | 1,333 | 1,347 | 1,326 | 1,338 | 5,800 |
| 2025/08/04 | 1,320 | 1,350 | 1,314 | 1,325 | 11,900 |
| 2025/08/01 | 1,340 | 1,352 | 1,340 | 1,346 | 4,500 |
| 2025/07/31 | 1,340 | 1,350 | 1,326 | 1,350 | 9,500 |
| 2025/07/30 | 1,332 | 1,346 | 1,319 | 1,346 | 13,000 |
| 2025/07/29 | 1,355 | 1,368 | 1,333 | 1,336 | 10,400 |
| 2025/07/28 | 1,325 | 1,370 | 1,325 | 1,369 | 9,000 |
| 2025/07/25 | 1,375 | 1,380 | 1,331 | 1,332 | 17,900 |
| 2025/07/24 | 1,378 | 1,378 | 1,305 | 1,350 | 36,200 |
| 2025/07/23 | 1,386 | 1,398 | 1,364 | 1,368 | 24,000 |
| 2025/07/22 | 1,399 | 1,411 | 1,322 | 1,374 | 46,100 |
| 2025/07/18 | 1,373 | 1,414 | 1,371 | 1,394 | 48,600 |
| 2025/07/17 | 1,391 | 1,420 | 1,371 | 1,385 | 60,200 |
| 2025/07/16 | 1,569 | 1,575 | 1,400 | 1,421 | 279,700 |
| 2025/07/15 | 1,415 | 1,494 | 1,330 | 1,415 | 157,300 |
| 2025/07/14 | 1,212 | 1,452 | 1,211 | 1,445 | 355,700 |
| 2025/07/11 | 1,172 | 1,194 | 1,152 | 1,152 | 7,100 |
| 2025/07/10 | 1,195 | 1,208 | 1,126 | 1,171 | 14,100 |
| 2025/07/09 | 1,199 | 1,204 | 1,170 | 1,193 | 17,900 |
| 2025/07/08 | 1,149 | 1,195 | 1,141 | 1,189 | 17,600 |
| 2025/07/07 | 1,119 | 1,150 | 1,101 | 1,147 | 9,300 |
| 2025/07/04 | 1,143 | 1,143 | 1,078 | 1,095 | 10,000 |
| 2025/07/03 | 1,070 | 1,113 | 1,058 | 1,113 | 5,100 |
| 2025/07/02 | 1,053 | 1,082 | 1,051 | 1,071 | 5,500 |
| 2025/07/01 | 1,098 | 1,102 | 1,051 | 1,064 | 9,400 |
| 2025/06/30 | 1,102 | 1,102 | 1,052 | 1,081 | 10,300 |
| 2025/06/27 | 1,106 | 1,127 | 1,103 | 1,107 | 4,900 |
| 2025/06/26 | 1,106 | 1,129 | 1,104 | 1,117 | 6,600 |
| 2025/06/25 | 1,159 | 1,159 | 1,126 | 1,127 | 6,300 |
| 2025/06/24 | 1,115 | 1,137 | 1,115 | 1,129 | 1,500 |
| 2025/06/23 | 1,148 | 1,148 | 1,112 | 1,112 | 4,700 |
| 2025/06/20 | 1,150 | 1,152 | 1,123 | 1,137 | 8,400 |
| 2025/06/19 | 1,158 | 1,167 | 1,150 | 1,150 | 5,900 |
| 2025/06/18 | 1,160 | 1,183 | 1,158 | 1,158 | 7,200 |
| 2025/06/17 | 1,198 | 1,198 | 1,148 | 1,163 | 20,500 |
| 2025/06/16 | 1,184 | 1,214 | 1,168 | 1,176 | 32,600 |
| 2025/06/13 | 1,179 | 1,180 | 1,140 | 1,160 | 20,100 |
| 2025/06/12 | 1,120 | 1,183 | 1,120 | 1,174 | 22,200 |
| 2025/06/11 | 1,100 | 1,131 | 1,097 | 1,117 | 37,200 |
| 2025/06/10 | 1,064 | 1,097 | 1,063 | 1,092 | 9,100 |
| 2025/06/09 | 1,026 | 1,094 | 1,026 | 1,071 | 34,600 |
| 2025/06/06 | 1,018 | 1,028 | 1,010 | 1,026 | 8,400 |
| 2025/06/05 | 1,001 | 1,022 | 1,001 | 1,020 | 13,600 |
| 2025/06/04 | 1,015 | 1,022 | 1,005 | 1,005 | 10,000 |
| 2025/06/03 | 1,020 | 1,020 | 1,006 | 1,010 | 8,400 |
| 2025/06/02 | 999 | 1,016 | 999 | 1,012 | 9,600 |
| 2025/05/30 | 997 | 1,018 | 997 | 1,007 | 15,300 |
| 2025/05/29 | 998 | 1,027 | 981 | 997 | 36,100 |
| 2025/05/28 | 1,041 | 1,058 | 1,027 | 1,028 | 27,000 |
| 2025/05/27 | 1,030 | 1,043 | 1,025 | 1,033 | 13,700 |
| 2025/05/26 | 1,037 | 1,043 | 1,009 | 1,037 | 12,200 |
| 2025/05/23 | 1,002 | 1,028 | 1,002 | 1,007 | 7,000 |
| 2025/05/22 | 985 | 1,026 | 970 | 1,013 | 23,100 |
| 2025/05/21 | 1,035 | 1,044 | 1,015 | 1,015 | 11,700 |
| 2025/05/20 | 1,048 | 1,056 | 1,044 | 1,047 | 7,900 |
| 2025/05/19 | 1,031 | 1,058 | 1,031 | 1,050 | 14,500 |
| 2025/05/16 | 1,035 | 1,046 | 1,030 | 1,034 | 11,700 |
| 2025/05/15 | 1,032 | 1,043 | 1,030 | 1,030 | 10,600 |
| 2025/05/14 | 1,050 | 1,059 | 1,033 | 1,044 | 12,500 |
| 2025/05/13 | 1,052 | 1,056 | 1,040 | 1,045 | 8,000 |
| 2025/05/12 | 1,023 | 1,050 | 1,023 | 1,041 | 11,700 |
| 2025/05/09 | 1,021 | 1,042 | 1,021 | 1,024 | 16,000 |
| 2025/05/08 | 1,036 | 1,045 | 1,014 | 1,021 | 11,500 |
| 2025/05/07 | 1,020 | 1,060 | 1,019 | 1,043 | 21,700 |
| 2025/05/02 | 996 | 1,011 | 980 | 1,000 | 22,900 |
| 2025/05/01 | 939 | 1,008 | 939 | 995 | 54,400 |
| 2025/04/30 | 941 | 950 | 937 | 937 | 13,700 |
| 2025/04/28 | 937 | 960 | 935 | 940 | 48,100 |
| 2025/04/25 | 931 | 935 | 919 | 925 | 38,100 |
| 2025/04/24 | 935 | 945 | 919 | 923 | 47,100 |
| 2025/04/23 | 962 | 969 | 935 | 935 | 40,300 |
| 2025/04/22 | 970 | 1,095 | 932 | 948 | 184,900 |
| 2025/04/21 | 933 | 1,111 | 933 | 970 | 190,800 |
| 2025/04/18 | 940 | 979 | 940 | 961 | 26,200 |
| 2025/04/17 | 945 | 951 | 924 | 938 | 51,200 |