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 |
|---|---|---|---|---|---|
| 2026/06/10 | 1,596 | 1,658 | 1,585 | 1,640 | 13,500 |
| 2026/06/09 | 1,604 | 1,630 | 1,596 | 1,596 | 5,000 |
| 2026/06/08 | 1,609 | 1,622 | 1,591 | 1,604 | 13,900 |
| 2026/06/05 | 1,591 | 1,667 | 1,591 | 1,649 | 17,200 |
| 2026/06/04 | 1,609 | 1,625 | 1,572 | 1,591 | 19,400 |
| 2026/06/03 | 1,606 | 1,629 | 1,580 | 1,609 | 17,400 |
| 2026/06/02 | 1,639 | 1,648 | 1,587 | 1,606 | 32,300 |
| 2026/06/01 | 1,741 | 1,741 | 1,644 | 1,672 | 27,300 |
| 2026/05/29 | 1,763 | 1,763 | 1,708 | 1,748 | 28,300 |
| 2026/05/28 | 1,779 | 1,828 | 1,771 | 1,771 | 46,000 |
| 2026/05/27 | 1,970 | 2,000 | 1,945 | 1,962 | 29,500 |
| 2026/05/26 | 1,988 | 1,988 | 1,952 | 1,955 | 12,400 |
| 2026/05/25 | 1,979 | 1,999 | 1,952 | 1,955 | 21,200 |
| 2026/05/22 | 1,908 | 1,919 | 1,885 | 1,890 | 12,800 |
| 2026/05/21 | 1,935 | 1,964 | 1,905 | 1,906 | 12,000 |
| 2026/05/20 | 1,959 | 1,981 | 1,899 | 1,923 | 12,700 |
| 2026/05/19 | 1,949 | 1,986 | 1,949 | 1,958 | 11,600 |
| 2026/05/18 | 1,922 | 1,980 | 1,917 | 1,932 | 12,600 |
| 2026/05/15 | 1,999 | 2,020 | 1,927 | 1,935 | 21,200 |
| 2026/05/14 | 2,007 | 2,033 | 1,969 | 1,975 | 14,800 |
| 2026/05/13 | 2,036 | 2,062 | 2,008 | 2,008 | 12,600 |
| 2026/05/12 | 2,066 | 2,080 | 2,032 | 2,036 | 7,800 |
| 2026/05/11 | 2,046 | 2,065 | 2,027 | 2,046 | 7,000 |
| 2026/05/08 | 2,043 | 2,050 | 2,006 | 2,049 | 11,800 |
| 2026/05/07 | 2,087 | 2,098 | 2,040 | 2,041 | 14,500 |
| 2026/05/01 | 2,060 | 2,065 | 2,011 | 2,037 | 9,400 |
| 2026/04/30 | 2,098 | 2,098 | 2,001 | 2,010 | 12,400 |
| 2026/04/28 | 2,053 | 2,096 | 2,029 | 2,080 | 19,700 |
| 2026/04/27 | 2,074 | 2,074 | 2,002 | 2,005 | 10,200 |
| 2026/04/24 | 1,995 | 2,049 | 1,969 | 2,030 | 16,700 |
| 2026/04/23 | 2,062 | 2,069 | 1,938 | 1,981 | 12,300 |
| 2026/04/22 | 2,074 | 2,089 | 2,020 | 2,041 | 17,700 |
| 2026/04/21 | 1,993 | 2,077 | 1,990 | 2,027 | 30,000 |
| 2026/04/20 | 2,010 | 2,037 | 1,988 | 1,996 | 22,300 |
| 2026/04/17 | 1,961 | 2,020 | 1,961 | 1,998 | 23,700 |
| 2026/04/16 | 1,910 | 2,000 | 1,871 | 1,961 | 67,100 |
| 2026/04/15 | 2,008 | 2,008 | 1,810 | 1,853 | 120,100 |
| 2026/04/14 | 1,708 | 1,708 | 1,610 | 1,615 | 16,800 |
| 2026/04/13 | 1,697 | 1,733 | 1,687 | 1,709 | 12,300 |
| 2026/04/10 | 1,696 | 1,696 | 1,670 | 1,670 | 3,100 |
| 2026/04/09 | 1,709 | 1,709 | 1,676 | 1,696 | 1,700 |
| 2026/04/08 | 1,709 | 1,728 | 1,700 | 1,700 | 5,200 |
| 2026/04/07 | 1,656 | 1,700 | 1,656 | 1,690 | 6,000 |
| 2026/04/06 | 1,649 | 1,699 | 1,649 | 1,693 | 3,300 |
| 2026/04/03 | 1,639 | 1,699 | 1,639 | 1,650 | 2,400 |
| 2026/03/27 | 1,620 | 1,680 | 1,620 | 1,650 | 18,700 |
| 2026/03/26 | 1,600 | 1,676 | 1,580 | 1,580 | 9,400 |
| 2026/03/25 | 1,630 | 1,654 | 1,581 | 1,581 | 11,100 |
| 2026/03/24 | 1,559 | 1,593 | 1,527 | 1,550 | 11,000 |
| 2026/03/23 | 1,570 | 1,570 | 1,507 | 1,532 | 11,600 |
| 2026/03/19 | 1,609 | 1,609 | 1,569 | 1,570 | 8,400 |
| 2026/03/18 | 1,606 | 1,615 | 1,594 | 1,613 | 6,900 |
| 2026/03/17 | 1,598 | 1,638 | 1,595 | 1,595 | 6,800 |
| 2026/03/16 | 1,677 | 1,677 | 1,536 | 1,596 | 7,800 |
| 2026/03/13 | 1,585 | 1,639 | 1,585 | 1,597 | 4,900 |
| 2026/03/12 | 1,622 | 1,652 | 1,570 | 1,585 | 7,100 |
| 2026/03/11 | 1,655 | 1,658 | 1,620 | 1,620 | 4,100 |
| 2026/03/10 | 1,599 | 1,650 | 1,579 | 1,618 | 8,500 |
| 2026/03/09 | 1,610 | 1,625 | 1,491 | 1,559 | 16,000 |
| 2026/03/06 | 1,610 | 1,689 | 1,610 | 1,650 | 3,500 |
| 2026/03/05 | 1,695 | 1,699 | 1,624 | 1,624 | 8,300 |
| 2026/03/04 | 1,650 | 1,650 | 1,574 | 1,588 | 10,700 |
| 2026/03/03 | 1,718 | 1,718 | 1,670 | 1,670 | 8,500 |
| 2026/03/02 | 1,710 | 1,728 | 1,688 | 1,691 | 7,400 |
| 2026/02/27 | 1,658 | 1,720 | 1,658 | 1,710 | 13,800 |
| 2026/02/26 | 1,692 | 1,695 | 1,669 | 1,669 | 9,600 |
| 2026/02/25 | 1,698 | 1,698 | 1,657 | 1,673 | 6,500 |
| 2026/02/24 | 1,697 | 1,697 | 1,658 | 1,674 | 8,400 |
| 2026/02/20 | 1,718 | 1,718 | 1,666 | 1,666 | 7,400 |
| 2026/02/19 | 1,691 | 1,739 | 1,691 | 1,697 | 5,900 |
| 2026/02/18 | 1,719 | 1,735 | 1,684 | 1,684 | 11,400 |
| 2026/02/17 | 1,680 | 1,693 | 1,664 | 1,682 | 10,300 |
| 2026/02/16 | 1,747 | 1,750 | 1,672 | 1,692 | 13,300 |
| 2026/02/13 | 1,730 | 1,758 | 1,730 | 1,732 | 18,200 |
| 2026/02/12 | 1,727 | 1,747 | 1,727 | 1,734 | 3,900 |
| 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 |