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 |