日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/12 1,621 1,630 1,592 1,592 9,300
2026/06/11 1,631 1,631 1,590 1,606 15,600
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

このページの先頭へ