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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,528 | 2,560 | 2,470 | 2,550 | 36,800 |
| 2024/08/15 | 2,552 | 2,552 | 2,470 | 2,485 | 22,300 |
| 2024/08/14 | 2,485 | 2,571 | 2,429 | 2,552 | 59,000 |
| 2024/08/13 | 2,442 | 2,529 | 2,425 | 2,445 | 62,000 |
| 2024/08/09 | 2,460 | 2,463 | 2,292 | 2,382 | 61,600 |
| 2024/08/08 | 2,314 | 2,456 | 2,285 | 2,385 | 63,700 |
| 2024/08/07 | 2,235 | 2,430 | 2,235 | 2,380 | 108,600 |
| 2024/08/06 | 2,300 | 2,344 | 2,165 | 2,285 | 134,700 |
| 2024/08/05 | 2,220 | 2,408 | 2,040 | 2,087 | 217,900 |
| 2024/08/02 | 2,378 | 2,435 | 2,296 | 2,378 | 226,600 |
| 2024/08/01 | 2,830 | 2,830 | 2,491 | 2,578 | 215,500 |
| 2024/07/31 | 2,816 | 2,890 | 2,777 | 2,890 | 40,700 |
| 2024/07/30 | 2,838 | 2,895 | 2,730 | 2,895 | 135,900 |
| 2024/07/29 | 2,973 | 3,015 | 2,798 | 2,801 | 132,800 |
| 2024/07/26 | 3,140 | 3,210 | 2,920 | 2,927 | 96,000 |
| 2024/07/25 | 3,055 | 3,180 | 2,870 | 3,150 | 205,600 |
| 2024/07/24 | 3,225 | 3,290 | 3,080 | 3,125 | 107,800 |
| 2024/07/23 | 3,250 | 3,400 | 3,150 | 3,300 | 204,700 |
| 2024/07/22 | 3,000 | 3,325 | 2,960 | 3,200 | 259,300 |
| 2024/07/19 | 3,055 | 3,080 | 2,973 | 2,999 | 143,200 |
| 2024/07/18 | 2,965 | 3,160 | 2,895 | 3,085 | 455,600 |
| 2024/07/17 | 3,000 | 3,035 | 2,965 | 3,035 | 502,700 |
| 2024/07/16 | 2,535 | 2,535 | 2,535 | 2,535 | 56,900 |
| 2024/07/12 | 2,033 | 2,042 | 2,002 | 2,035 | 20,800 |
| 2024/07/11 | 2,036 | 2,048 | 2,000 | 2,033 | 20,500 |
| 2024/07/10 | 2,010 | 2,052 | 1,990 | 2,036 | 31,900 |
| 2024/07/09 | 1,950 | 2,030 | 1,943 | 2,030 | 47,400 |
| 2024/07/08 | 1,999 | 2,025 | 1,950 | 1,950 | 33,600 |
| 2024/07/05 | 2,020 | 2,061 | 1,953 | 1,980 | 42,100 |
| 2024/07/04 | 1,980 | 2,078 | 1,980 | 2,061 | 59,200 |
| 2024/07/03 | 1,962 | 1,979 | 1,930 | 1,963 | 39,700 |
| 2024/07/02 | 2,011 | 2,046 | 1,903 | 1,962 | 63,400 |
| 2024/07/01 | 1,890 | 2,020 | 1,825 | 2,012 | 240,400 |
| 2024/06/28 | 2,290 | 2,290 | 1,880 | 1,930 | 830,500 |