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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 982 | 988 | 955 | 955 | 50,700 |
| 2025/04/15 | 1,030 | 1,030 | 965 | 980 | 193,600 |
| 2025/04/14 | 1,135 | 1,194 | 1,135 | 1,162 | 32,700 |
| 2025/04/11 | 1,108 | 1,153 | 1,092 | 1,135 | 22,000 |
| 2025/04/10 | 1,115 | 1,132 | 1,100 | 1,125 | 11,400 |
| 2025/04/09 | 1,064 | 1,077 | 1,034 | 1,059 | 17,500 |
| 2025/04/08 | 1,042 | 1,121 | 1,042 | 1,074 | 64,200 |
| 2025/04/07 | 993 | 1,020 | 979 | 982 | 53,900 |
| 2025/04/04 | 1,111 | 1,111 | 1,012 | 1,053 | 57,300 |
| 2025/04/03 | 1,166 | 1,166 | 1,131 | 1,131 | 31,300 |
| 2025/04/02 | 1,200 | 1,203 | 1,188 | 1,191 | 10,900 |
| 2025/04/01 | 1,190 | 1,215 | 1,190 | 1,191 | 15,500 |
| 2025/03/31 | 1,190 | 1,210 | 1,161 | 1,180 | 24,000 |
| 2025/03/28 | 1,195 | 1,212 | 1,182 | 1,192 | 17,000 |
| 2025/03/27 | 1,204 | 1,219 | 1,201 | 1,210 | 5,000 |
| 2025/03/26 | 1,196 | 1,214 | 1,193 | 1,214 | 12,800 |
| 2025/03/25 | 1,202 | 1,210 | 1,196 | 1,196 | 9,300 |
| 2025/03/24 | 1,210 | 1,224 | 1,200 | 1,202 | 14,700 |
| 2025/03/21 | 1,236 | 1,236 | 1,220 | 1,220 | 7,900 |
| 2025/03/19 | 1,208 | 1,244 | 1,205 | 1,224 | 29,100 |
| 2025/03/18 | 1,219 | 1,219 | 1,206 | 1,208 | 8,900 |
| 2025/03/17 | 1,225 | 1,229 | 1,206 | 1,221 | 12,800 |
| 2025/03/14 | 1,211 | 1,226 | 1,200 | 1,224 | 23,700 |
| 2025/03/13 | 1,207 | 1,220 | 1,195 | 1,195 | 10,000 |
| 2025/03/12 | 1,189 | 1,205 | 1,185 | 1,202 | 19,200 |
| 2025/03/11 | 1,135 | 1,189 | 1,135 | 1,189 | 20,600 |
| 2025/03/10 | 1,149 | 1,167 | 1,149 | 1,151 | 8,700 |
| 2025/03/07 | 1,150 | 1,160 | 1,146 | 1,151 | 8,900 |
| 2025/03/06 | 1,142 | 1,175 | 1,142 | 1,158 | 15,700 |
| 2025/03/05 | 1,150 | 1,156 | 1,142 | 1,142 | 5,400 |
| 2025/03/04 | 1,155 | 1,160 | 1,138 | 1,148 | 8,900 |
| 2025/03/03 | 1,159 | 1,169 | 1,155 | 1,159 | 8,100 |
| 2025/02/28 | 1,155 | 1,162 | 1,131 | 1,162 | 31,800 |
| 2025/02/27 | 1,171 | 1,174 | 1,162 | 1,168 | 6,200 |
| 2025/02/26 | 1,182 | 1,182 | 1,152 | 1,165 | 14,700 |
| 2025/02/25 | 1,177 | 1,187 | 1,150 | 1,182 | 29,400 |
| 2025/02/21 | 1,191 | 1,215 | 1,181 | 1,182 | 19,300 |
| 2025/02/20 | 1,195 | 1,202 | 1,187 | 1,191 | 10,800 |
| 2025/02/19 | 1,200 | 1,220 | 1,195 | 1,199 | 10,100 |
| 2025/02/18 | 1,192 | 1,212 | 1,192 | 1,198 | 10,500 |
| 2025/02/17 | 1,200 | 1,221 | 1,193 | 1,193 | 21,700 |
| 2025/02/14 | 1,243 | 1,254 | 1,198 | 1,198 | 39,300 |
| 2025/02/13 | 1,221 | 1,231 | 1,213 | 1,230 | 31,700 |
| 2025/02/12 | 1,223 | 1,232 | 1,203 | 1,232 | 16,200 |
| 2025/02/10 | 1,193 | 1,237 | 1,193 | 1,221 | 25,700 |
| 2025/02/07 | 1,212 | 1,232 | 1,195 | 1,195 | 54,800 |
| 2025/02/06 | 1,192 | 1,220 | 1,192 | 1,208 | 22,800 |
| 2025/02/05 | 1,200 | 1,208 | 1,173 | 1,193 | 19,600 |
| 2025/02/04 | 1,199 | 1,210 | 1,189 | 1,200 | 24,700 |
| 2025/02/03 | 1,189 | 1,199 | 1,147 | 1,199 | 49,600 |
| 2025/01/31 | 1,215 | 1,217 | 1,191 | 1,197 | 53,500 |
| 2025/01/30 | 1,249 | 1,252 | 1,210 | 1,214 | 38,500 |
| 2025/01/29 | 1,271 | 1,288 | 1,221 | 1,239 | 90,900 |
| 2025/01/28 | 1,180 | 1,277 | 1,180 | 1,272 | 153,000 |
| 2025/01/27 | 1,223 | 1,254 | 1,180 | 1,180 | 131,800 |
| 2025/01/24 | 1,162 | 1,230 | 1,160 | 1,222 | 199,100 |
| 2025/01/23 | 1,195 | 1,196 | 1,147 | 1,156 | 108,700 |
| 2025/01/22 | 1,178 | 1,212 | 1,166 | 1,186 | 129,500 |
| 2025/01/21 | 1,189 | 1,206 | 1,146 | 1,161 | 215,300 |
| 2025/01/20 | 1,239 | 1,239 | 1,175 | 1,191 | 292,400 |
| 2025/01/17 | 1,247 | 1,278 | 1,200 | 1,239 | 1,221,900 |
| 2025/01/16 | 1,427 | 1,427 | 1,427 | 1,427 | 11,500 |
| 2025/01/15 | 1,827 | 1,827 | 1,827 | 1,827 | 3,900 |
| 2025/01/14 | 2,379 | 2,394 | 2,297 | 2,327 | 61,600 |
| 2025/01/10 | 2,400 | 2,415 | 2,370 | 2,384 | 27,200 |
| 2025/01/09 | 2,350 | 2,407 | 2,350 | 2,407 | 24,900 |
| 2025/01/08 | 2,355 | 2,381 | 2,337 | 2,356 | 25,500 |
| 2025/01/07 | 2,399 | 2,413 | 2,356 | 2,385 | 24,700 |
| 2025/01/06 | 2,400 | 2,439 | 2,374 | 2,399 | 38,500 |
| 2024/12/30 | 2,402 | 2,416 | 2,350 | 2,381 | 36,800 |
| 2024/12/27 | 2,440 | 2,444 | 2,402 | 2,412 | 35,800 |
| 2024/12/26 | 2,394 | 2,441 | 2,382 | 2,420 | 39,100 |
| 2024/12/25 | 2,314 | 2,380 | 2,305 | 2,376 | 37,600 |
| 2024/12/24 | 2,290 | 2,316 | 2,235 | 2,300 | 60,000 |
| 2024/12/23 | 2,277 | 2,339 | 2,206 | 2,285 | 77,600 |
| 2024/12/20 | 2,312 | 2,349 | 2,260 | 2,275 | 34,200 |
| 2024/12/19 | 2,327 | 2,364 | 2,301 | 2,312 | 23,100 |
| 2024/12/18 | 2,390 | 2,407 | 2,350 | 2,356 | 16,600 |
| 2024/12/17 | 2,389 | 2,437 | 2,368 | 2,390 | 34,500 |
| 2024/12/16 | 2,410 | 2,410 | 2,350 | 2,368 | 21,400 |
| 2024/12/13 | 2,455 | 2,520 | 2,403 | 2,410 | 163,500 |
| 2024/12/12 | 2,448 | 2,520 | 2,416 | 2,505 | 74,900 |
| 2024/12/11 | 2,416 | 2,445 | 2,386 | 2,440 | 50,000 |
| 2024/12/10 | 2,384 | 2,412 | 2,343 | 2,409 | 34,300 |
| 2024/12/09 | 2,318 | 2,384 | 2,287 | 2,384 | 32,500 |
| 2024/12/06 | 2,296 | 2,318 | 2,276 | 2,318 | 25,600 |
| 2024/12/05 | 2,275 | 2,312 | 2,271 | 2,296 | 27,400 |
| 2024/12/04 | 2,283 | 2,283 | 2,238 | 2,257 | 10,400 |
| 2024/12/03 | 2,285 | 2,305 | 2,234 | 2,269 | 29,600 |
| 2024/12/02 | 2,318 | 2,339 | 2,283 | 2,285 | 37,500 |
| 2024/11/29 | 2,290 | 2,333 | 2,286 | 2,308 | 15,900 |
| 2024/11/28 | 2,240 | 2,314 | 2,240 | 2,275 | 18,700 |
| 2024/11/27 | 2,267 | 2,301 | 2,225 | 2,241 | 23,700 |
| 2024/11/26 | 2,318 | 2,320 | 2,255 | 2,290 | 19,200 |
| 2024/11/25 | 2,314 | 2,332 | 2,273 | 2,302 | 35,100 |
| 2024/11/22 | 2,280 | 2,314 | 2,260 | 2,314 | 17,600 |
| 2024/11/21 | 2,296 | 2,315 | 2,255 | 2,280 | 16,100 |
| 2024/11/20 | 2,276 | 2,300 | 2,242 | 2,295 | 16,700 |
| 2024/11/19 | 2,219 | 2,293 | 2,219 | 2,262 | 26,700 |
| 2024/11/18 | 2,206 | 2,250 | 2,187 | 2,195 | 24,100 |
| 2024/11/15 | 2,278 | 2,278 | 2,206 | 2,230 | 23,000 |
| 2024/11/14 | 2,320 | 2,323 | 2,218 | 2,244 | 47,200 |
| 2024/11/13 | 2,380 | 2,470 | 2,331 | 2,357 | 83,400 |
| 2024/11/12 | 2,268 | 2,369 | 2,268 | 2,358 | 62,000 |
| 2024/11/11 | 2,225 | 2,266 | 2,219 | 2,254 | 40,200 |
| 2024/11/08 | 2,232 | 2,261 | 2,178 | 2,192 | 53,200 |
| 2024/11/07 | 2,141 | 2,219 | 2,141 | 2,216 | 46,400 |
| 2024/11/06 | 2,133 | 2,177 | 2,117 | 2,137 | 44,000 |
| 2024/11/05 | 2,105 | 2,148 | 2,100 | 2,133 | 23,200 |
| 2024/11/01 | 2,105 | 2,123 | 2,095 | 2,107 | 17,400 |
| 2024/10/31 | 2,100 | 2,134 | 2,080 | 2,131 | 33,600 |
| 2024/10/30 | 2,120 | 2,120 | 2,071 | 2,105 | 18,300 |
| 2024/10/29 | 2,101 | 2,125 | 2,085 | 2,114 | 31,600 |
| 2024/10/28 | 2,022 | 2,125 | 2,017 | 2,101 | 60,700 |
| 2024/10/25 | 2,046 | 2,050 | 2,002 | 2,036 | 84,400 |
| 2024/10/24 | 2,043 | 2,064 | 2,025 | 2,045 | 55,400 |
| 2024/10/23 | 2,116 | 2,116 | 2,045 | 2,046 | 97,100 |
| 2024/10/22 | 2,155 | 2,155 | 2,091 | 2,112 | 88,300 |
| 2024/10/21 | 2,171 | 2,196 | 2,127 | 2,145 | 80,400 |
| 2024/10/18 | 2,090 | 2,161 | 2,079 | 2,150 | 144,600 |
| 2024/10/17 | 2,160 | 2,170 | 2,073 | 2,084 | 198,600 |
| 2024/10/16 | 2,200 | 2,226 | 2,124 | 2,157 | 329,400 |
| 2024/10/15 | 2,638 | 2,639 | 2,303 | 2,310 | 336,000 |
| 2024/10/11 | 2,605 | 2,669 | 2,605 | 2,625 | 35,800 |
| 2024/10/10 | 2,637 | 2,638 | 2,575 | 2,596 | 29,800 |
| 2024/10/09 | 2,701 | 2,724 | 2,606 | 2,632 | 43,100 |
| 2024/10/08 | 2,790 | 2,839 | 2,680 | 2,700 | 48,300 |
| 2024/10/07 | 2,842 | 2,859 | 2,790 | 2,818 | 21,100 |
| 2024/10/04 | 2,850 | 2,850 | 2,752 | 2,752 | 21,900 |
| 2024/10/03 | 2,861 | 2,901 | 2,821 | 2,850 | 13,900 |
| 2024/10/02 | 2,892 | 2,980 | 2,817 | 2,839 | 35,100 |
| 2024/10/01 | 2,767 | 2,953 | 2,761 | 2,867 | 27,900 |
| 2024/09/30 | 2,745 | 2,820 | 2,745 | 2,777 | 19,300 |
| 2024/09/27 | 2,845 | 2,845 | 2,770 | 2,845 | 23,000 |
| 2024/09/26 | 2,861 | 2,862 | 2,815 | 2,849 | 5,500 |
| 2024/09/25 | 2,860 | 2,860 | 2,806 | 2,860 | 14,900 |
| 2024/09/24 | 2,944 | 2,980 | 2,881 | 2,888 | 23,100 |
| 2024/09/20 | 2,975 | 2,975 | 2,901 | 2,922 | 24,100 |
| 2024/09/19 | 2,974 | 2,975 | 2,915 | 2,975 | 25,100 |
| 2024/09/18 | 2,842 | 2,983 | 2,814 | 2,974 | 41,500 |
| 2024/09/17 | 2,698 | 2,902 | 2,698 | 2,884 | 66,800 |
| 2024/09/13 | 2,576 | 2,652 | 2,531 | 2,652 | 23,300 |
| 2024/09/12 | 2,511 | 2,550 | 2,475 | 2,531 | 25,600 |
| 2024/09/11 | 2,620 | 2,620 | 2,384 | 2,453 | 56,400 |
| 2024/09/10 | 2,610 | 2,635 | 2,568 | 2,632 | 16,100 |
| 2024/09/09 | 2,537 | 2,612 | 2,502 | 2,586 | 28,900 |
| 2024/09/06 | 2,665 | 2,689 | 2,590 | 2,635 | 38,700 |
| 2024/09/05 | 2,563 | 2,664 | 2,556 | 2,640 | 32,600 |
| 2024/09/04 | 2,667 | 2,724 | 2,575 | 2,602 | 78,900 |
| 2024/09/03 | 2,802 | 2,829 | 2,776 | 2,792 | 28,800 |
| 2024/09/02 | 2,700 | 2,830 | 2,649 | 2,830 | 65,500 |
| 2024/08/30 | 2,711 | 2,783 | 2,681 | 2,684 | 39,100 |
| 2024/08/29 | 2,686 | 2,741 | 2,640 | 2,709 | 27,000 |
| 2024/08/28 | 2,809 | 2,809 | 2,688 | 2,705 | 24,600 |
| 2024/08/27 | 2,798 | 2,833 | 2,743 | 2,785 | 26,200 |
| 2024/08/26 | 2,695 | 2,797 | 2,665 | 2,792 | 23,600 |
| 2024/08/23 | 2,697 | 2,767 | 2,650 | 2,685 | 34,300 |
| 2024/08/22 | 2,720 | 2,727 | 2,615 | 2,680 | 59,900 |
| 2024/08/21 | 2,601 | 2,720 | 2,591 | 2,720 | 25,400 |
| 2024/08/20 | 2,539 | 2,675 | 2,539 | 2,651 | 27,300 |
| 2024/08/19 | 2,565 | 2,650 | 2,526 | 2,530 | 35,300 |