ロジザード(4391)の株価時系列情報
ロジザード(4391)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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,288 | 1,292 | 1,254 | 1,282 | 4,700 |
| 2024/05/01 | 1,250 | 1,298 | 1,235 | 1,258 | 7,600 |
| 2024/04/30 | 1,278 | 1,287 | 1,265 | 1,265 | 3,000 |
| 2024/04/26 | 1,305 | 1,305 | 1,250 | 1,284 | 9,700 |
| 2024/04/25 | 1,259 | 1,383 | 1,259 | 1,315 | 32,000 |
| 2024/04/24 | 1,280 | 1,313 | 1,240 | 1,289 | 10,000 |
| 2024/04/23 | 1,290 | 1,300 | 1,270 | 1,280 | 4,200 |
| 2024/04/22 | 1,277 | 1,313 | 1,265 | 1,292 | 2,600 |
| 2024/04/19 | 1,261 | 1,288 | 1,225 | 1,275 | 19,000 |
| 2024/04/18 | 1,253 | 1,274 | 1,251 | 1,274 | 4,400 |
| 2024/04/17 | 1,287 | 1,287 | 1,223 | 1,257 | 12,900 |
| 2024/04/16 | 1,327 | 1,327 | 1,260 | 1,270 | 17,200 |
| 2024/04/15 | 1,338 | 1,341 | 1,311 | 1,327 | 3,900 |
| 2024/04/12 | 1,353 | 1,376 | 1,351 | 1,361 | 6,900 |
| 2024/04/11 | 1,351 | 1,364 | 1,341 | 1,355 | 1,500 |
| 2024/04/10 | 1,351 | 1,372 | 1,351 | 1,354 | 7,100 |
| 2024/04/09 | 1,311 | 1,346 | 1,311 | 1,332 | 7,600 |
| 2024/04/08 | 1,344 | 1,344 | 1,310 | 1,311 | 5,300 |
| 2024/04/05 | 1,319 | 1,344 | 1,302 | 1,329 | 14,400 |
| 2024/04/04 | 1,355 | 1,355 | 1,328 | 1,341 | 9,100 |
| 2024/04/03 | 1,364 | 1,368 | 1,339 | 1,345 | 11,900 |
| 2024/04/02 | 1,381 | 1,399 | 1,352 | 1,373 | 15,300 |
| 2024/04/01 | 1,404 | 1,404 | 1,370 | 1,371 | 7,100 |
| 2024/03/29 | 1,382 | 1,404 | 1,378 | 1,394 | 6,800 |
| 2024/03/28 | 1,381 | 1,408 | 1,378 | 1,380 | 9,000 |
| 2024/03/27 | 1,409 | 1,410 | 1,380 | 1,380 | 11,600 |
| 2024/03/26 | 1,434 | 1,439 | 1,399 | 1,399 | 24,500 |
| 2024/03/25 | 1,431 | 1,455 | 1,402 | 1,434 | 29,500 |
| 2024/03/22 | 1,421 | 1,421 | 1,370 | 1,388 | 17,600 |
| 2024/03/21 | 1,404 | 1,421 | 1,388 | 1,406 | 30,300 |
| 2024/03/19 | 1,356 | 1,398 | 1,345 | 1,391 | 23,100 |
| 2024/03/18 | 1,299 | 1,335 | 1,292 | 1,326 | 17,500 |
| 2024/03/15 | 1,344 | 1,344 | 1,269 | 1,305 | 33,200 |
| 2024/03/14 | 1,320 | 1,357 | 1,313 | 1,344 | 7,700 |
| 2024/03/13 | 1,381 | 1,382 | 1,320 | 1,331 | 21,500 |
| 2024/03/12 | 1,386 | 1,402 | 1,352 | 1,361 | 25,700 |
| 2024/03/11 | 1,385 | 1,411 | 1,380 | 1,385 | 17,600 |
| 2024/03/08 | 1,417 | 1,441 | 1,401 | 1,401 | 26,500 |
| 2024/03/07 | 1,438 | 1,450 | 1,409 | 1,417 | 25,800 |
| 2024/03/06 | 1,381 | 1,432 | 1,380 | 1,429 | 18,300 |
| 2024/03/05 | 1,367 | 1,413 | 1,355 | 1,394 | 22,700 |
| 2024/03/04 | 1,369 | 1,382 | 1,339 | 1,365 | 27,800 |
| 2024/03/01 | 1,398 | 1,398 | 1,364 | 1,366 | 21,300 |
| 2024/02/29 | 1,381 | 1,396 | 1,357 | 1,375 | 21,400 |
| 2024/02/28 | 1,390 | 1,435 | 1,383 | 1,386 | 30,600 |
| 2024/02/27 | 1,454 | 1,477 | 1,392 | 1,393 | 55,400 |
| 2024/02/26 | 1,448 | 1,505 | 1,448 | 1,453 | 38,200 |
| 2024/02/22 | 1,497 | 1,519 | 1,437 | 1,454 | 50,900 |
| 2024/02/21 | 1,472 | 1,497 | 1,440 | 1,479 | 59,400 |
| 2024/02/20 | 1,460 | 1,516 | 1,417 | 1,477 | 94,800 |
| 2024/02/19 | 1,366 | 1,491 | 1,352 | 1,451 | 93,700 |
| 2024/02/16 | 1,300 | 1,380 | 1,292 | 1,365 | 304,700 |
| 2024/02/15 | 1,496 | 1,496 | 1,496 | 1,496 | 19,500 |
| 2024/02/14 | 1,855 | 1,902 | 1,820 | 1,896 | 67,100 |
| 2024/02/13 | 1,842 | 1,893 | 1,842 | 1,884 | 40,000 |
| 2024/02/09 | 1,821 | 1,883 | 1,812 | 1,823 | 25,800 |
| 2024/02/08 | 1,872 | 1,873 | 1,810 | 1,831 | 29,800 |
| 2024/02/07 | 1,851 | 1,909 | 1,841 | 1,872 | 29,300 |
| 2024/02/06 | 1,870 | 1,888 | 1,850 | 1,855 | 9,400 |
| 2024/02/05 | 1,812 | 1,895 | 1,808 | 1,870 | 27,200 |
| 2024/02/02 | 1,835 | 1,850 | 1,809 | 1,810 | 16,200 |
| 2024/02/01 | 1,818 | 1,865 | 1,771 | 1,786 | 41,000 |
| 2024/01/31 | 1,856 | 1,856 | 1,815 | 1,833 | 23,000 |
| 2024/01/30 | 1,917 | 1,917 | 1,851 | 1,856 | 17,900 |
| 2024/01/29 | 1,876 | 1,915 | 1,866 | 1,894 | 19,600 |
| 2024/01/26 | 1,940 | 1,949 | 1,856 | 1,865 | 79,900 |
| 2024/01/25 | 1,788 | 1,984 | 1,788 | 1,973 | 123,700 |
| 2024/01/24 | 1,753 | 1,810 | 1,753 | 1,788 | 34,200 |
| 2024/01/23 | 1,777 | 1,789 | 1,723 | 1,746 | 29,800 |
| 2024/01/22 | 1,659 | 1,768 | 1,617 | 1,768 | 56,300 |
| 2024/01/19 | 1,675 | 1,712 | 1,655 | 1,658 | 33,800 |
| 2024/01/18 | 1,687 | 1,739 | 1,661 | 1,674 | 83,100 |
| 2024/01/17 | 1,751 | 1,769 | 1,714 | 1,714 | 51,600 |
| 2024/01/16 | 1,787 | 1,837 | 1,756 | 1,762 | 60,600 |
| 2024/01/15 | 1,783 | 1,807 | 1,752 | 1,773 | 39,900 |
| 2024/01/12 | 1,800 | 1,842 | 1,766 | 1,807 | 43,100 |
| 2024/01/11 | 1,788 | 1,813 | 1,760 | 1,795 | 56,200 |
| 2024/01/10 | 1,800 | 1,834 | 1,784 | 1,815 | 61,700 |
| 2024/01/09 | 1,900 | 1,929 | 1,810 | 1,831 | 95,800 |
| 2024/01/05 | 1,919 | 1,919 | 1,839 | 1,880 | 86,200 |
| 2024/01/04 | 1,755 | 1,889 | 1,755 | 1,879 | 118,900 |
| 2023/12/29 | 1,760 | 1,787 | 1,712 | 1,750 | 64,400 |
| 2023/12/28 | 1,840 | 1,873 | 1,750 | 1,794 | 77,100 |
| 2023/12/27 | 1,822 | 1,882 | 1,783 | 1,840 | 76,300 |
| 2023/12/26 | 1,900 | 1,922 | 1,820 | 1,830 | 88,100 |
| 2023/12/25 | 1,906 | 1,906 | 1,803 | 1,822 | 143,600 |
| 2023/12/22 | 1,717 | 1,759 | 1,701 | 1,746 | 77,300 |
| 2023/12/21 | 1,649 | 1,680 | 1,616 | 1,641 | 63,900 |
| 2023/12/20 | 1,639 | 1,735 | 1,584 | 1,683 | 133,200 |
| 2023/12/19 | 1,534 | 1,599 | 1,467 | 1,561 | 45,400 |
| 2023/12/18 | 1,629 | 1,629 | 1,532 | 1,547 | 44,900 |
| 2023/12/15 | 1,581 | 1,630 | 1,560 | 1,602 | 57,100 |
| 2023/12/14 | 1,543 | 1,606 | 1,523 | 1,599 | 54,900 |
| 2023/12/13 | 1,487 | 1,530 | 1,485 | 1,523 | 20,700 |
| 2023/12/12 | 1,549 | 1,550 | 1,473 | 1,486 | 55,600 |
| 2023/12/11 | 1,506 | 1,537 | 1,466 | 1,510 | 45,300 |
| 2023/12/08 | 1,485 | 1,527 | 1,468 | 1,476 | 52,900 |
| 2023/12/07 | 1,525 | 1,598 | 1,508 | 1,522 | 54,000 |
| 2023/12/06 | 1,565 | 1,628 | 1,519 | 1,540 | 69,800 |
| 2023/12/05 | 1,595 | 1,650 | 1,561 | 1,582 | 130,600 |
| 2023/12/04 | 1,500 | 1,596 | 1,492 | 1,583 | 146,900 |
| 2023/12/01 | 1,447 | 1,492 | 1,429 | 1,433 | 37,000 |
| 2023/11/30 | 1,408 | 1,434 | 1,381 | 1,430 | 25,200 |
| 2023/11/29 | 1,392 | 1,449 | 1,349 | 1,407 | 52,000 |
| 2023/11/28 | 1,427 | 1,427 | 1,396 | 1,398 | 36,100 |
| 2023/11/27 | 1,408 | 1,480 | 1,408 | 1,441 | 95,600 |
| 2023/11/24 | 1,425 | 1,454 | 1,390 | 1,407 | 53,300 |
| 2023/11/22 | 1,437 | 1,462 | 1,392 | 1,426 | 44,100 |
| 2023/11/21 | 1,445 | 1,471 | 1,406 | 1,450 | 74,800 |
| 2023/11/20 | 1,380 | 1,460 | 1,353 | 1,438 | 95,400 |
| 2023/11/17 | 1,328 | 1,394 | 1,328 | 1,383 | 82,300 |
| 2023/11/16 | 1,275 | 1,419 | 1,275 | 1,356 | 188,900 |
| 2023/11/15 | 1,243 | 1,275 | 1,180 | 1,263 | 249,300 |
| 2023/11/14 | 1,096 | 1,110 | 1,071 | 1,093 | 40,200 |
| 2023/11/13 | 1,147 | 1,147 | 1,097 | 1,099 | 31,200 |
| 2023/11/10 | 1,110 | 1,119 | 1,079 | 1,117 | 28,900 |
| 2023/11/09 | 1,107 | 1,116 | 1,075 | 1,116 | 35,100 |
| 2023/11/08 | 1,170 | 1,170 | 1,097 | 1,099 | 51,400 |
| 2023/11/07 | 1,170 | 1,179 | 1,128 | 1,151 | 63,400 |
| 2023/11/06 | 1,120 | 1,175 | 1,117 | 1,157 | 79,900 |
| 2023/11/02 | 1,092 | 1,139 | 1,090 | 1,115 | 94,100 |
| 2023/11/01 | 1,180 | 1,180 | 1,091 | 1,091 | 150,900 |
| 2023/10/31 | 1,235 | 1,235 | 1,159 | 1,170 | 90,000 |
| 2023/10/30 | 1,320 | 1,321 | 1,171 | 1,220 | 123,500 |
| 2023/10/27 | 1,389 | 1,432 | 1,306 | 1,324 | 93,100 |
| 2023/10/26 | 1,453 | 1,499 | 1,325 | 1,383 | 172,600 |
| 2023/10/25 | 1,410 | 1,584 | 1,409 | 1,509 | 242,900 |
| 2023/10/24 | 1,494 | 1,547 | 1,351 | 1,400 | 257,700 |
| 2023/10/23 | 1,399 | 1,606 | 1,361 | 1,517 | 704,700 |
| 2023/10/20 | 1,299 | 1,408 | 1,285 | 1,387 | 180,600 |
| 2023/10/19 | 1,249 | 1,319 | 1,232 | 1,292 | 73,000 |
| 2023/10/18 | 1,321 | 1,339 | 1,235 | 1,250 | 90,800 |
| 2023/10/17 | 1,225 | 1,328 | 1,222 | 1,315 | 144,900 |
| 2023/10/16 | 1,205 | 1,270 | 1,200 | 1,220 | 117,500 |
| 2023/10/13 | 1,298 | 1,414 | 1,246 | 1,291 | 447,300 |
| 2023/10/12 | 1,522 | 1,590 | 1,263 | 1,305 | 2,551,900 |
| 2023/10/11 | 1,173 | 1,432 | 1,170 | 1,432 | 1,760,000 |
| 2023/10/10 | 1,080 | 1,238 | 1,080 | 1,132 | 401,800 |
| 2023/10/06 | 1,092 | 1,121 | 1,059 | 1,092 | 84,800 |
| 2023/10/05 | 1,030 | 1,215 | 1,023 | 1,119 | 478,600 |
| 2023/10/04 | 1,085 | 1,099 | 1,025 | 1,035 | 138,800 |
| 2023/10/03 | 1,185 | 1,185 | 1,103 | 1,106 | 250,600 |
| 2023/10/02 | 1,288 | 1,326 | 1,167 | 1,210 | 1,876,500 |
| 2023/09/29 | 1,150 | 1,372 | 1,110 | 1,280 | 3,702,900 |
| 2023/09/28 | 977 | 1,128 | 969 | 1,128 | 349,100 |
| 2023/09/27 | 973 | 978 | 961 | 978 | 3,200 |
| 2023/09/26 | 962 | 982 | 960 | 973 | 5,200 |
| 2023/09/25 | 965 | 967 | 958 | 967 | 2,200 |
| 2023/09/22 | 950 | 955 | 945 | 955 | 4,300 |
| 2023/09/21 | 946 | 951 | 942 | 950 | 8,000 |
| 2023/09/20 | 960 | 970 | 953 | 953 | 7,500 |
| 2023/09/19 | 945 | 951 | 945 | 951 | 4,600 |
| 2023/09/15 | 951 | 951 | 941 | 944 | 4,000 |
| 2023/09/14 | 938 | 951 | 938 | 951 | 4,500 |
| 2023/09/13 | 938 | 945 | 935 | 945 | 2,400 |
| 2023/09/12 | 939 | 940 | 934 | 938 | 4,500 |
| 2023/09/11 | 942 | 945 | 933 | 933 | 7,300 |
| 2023/09/08 | 941 | 948 | 941 | 941 | 2,200 |
| 2023/09/07 | 950 | 950 | 941 | 941 | 6,000 |
| 2023/09/06 | 949 | 952 | 948 | 950 | 2,000 |
| 2023/09/05 | 950 | 954 | 948 | 948 | 2,300 |
| 2023/09/04 | 964 | 964 | 950 | 951 | 4,400 |
| 2023/09/01 | 954 | 957 | 950 | 951 | 3,400 |
| 2023/08/31 | 963 | 965 | 954 | 954 | 2,800 |
| 2023/08/30 | 964 | 964 | 957 | 962 | 2,800 |
| 2023/08/29 | 954 | 961 | 954 | 961 | 2,200 |
| 2023/08/28 | 949 | 964 | 946 | 960 | 9,200 |
| 2023/08/25 | 937 | 949 | 937 | 949 | 5,600 |
| 2023/08/24 | 942 | 953 | 934 | 943 | 12,200 |
| 2023/08/23 | 925 | 934 | 925 | 934 | 400 |
| 2023/08/22 | 931 | 931 | 921 | 921 | 3,900 |
| 2023/08/21 | 926 | 940 | 916 | 937 | 4,900 |
| 2023/08/18 | 913 | 937 | 913 | 935 | 16,600 |
| 2023/08/17 | 919 | 930 | 911 | 920 | 15,100 |
| 2023/08/16 | 948 | 948 | 896 | 934 | 19,200 |
| 2023/08/15 | 950 | 958 | 935 | 937 | 19,200 |
| 2023/08/14 | 950 | 982 | 944 | 944 | 21,200 |
| 2023/08/10 | 967 | 969 | 950 | 950 | 8,200 |
| 2023/08/09 | 973 | 973 | 963 | 973 | 5,600 |
| 2023/08/08 | 968 | 973 | 964 | 973 | 4,100 |
| 2023/08/07 | 961 | 976 | 953 | 960 | 4,100 |
| 2023/08/04 | 968 | 968 | 961 | 961 | 800 |
| 2023/08/03 | 961 | 968 | 951 | 968 | 5,400 |
| 2023/08/02 | 964 | 964 | 954 | 963 | 2,100 |
| 2023/08/01 | 962 | 964 | 950 | 964 | 4,900 |
| 2023/07/31 | 950 | 960 | 950 | 953 | 2,700 |
| 2023/07/28 | 969 | 983 | 940 | 950 | 20,500 |
| 2023/07/27 | 943 | 987 | 940 | 970 | 27,300 |
| 2023/07/26 | 946 | 947 | 942 | 943 | 3,900 |
| 2023/07/25 | 956 | 963 | 945 | 950 | 6,400 |
| 2023/07/24 | 968 | 973 | 950 | 955 | 10,200 |
| 2023/07/21 | 947 | 961 | 945 | 961 | 5,000 |
| 2023/07/20 | 951 | 976 | 945 | 953 | 15,200 |
| 2023/07/19 | 930 | 939 | 928 | 939 | 9,000 |
| 2023/07/18 | 923 | 931 | 921 | 931 | 8,600 |
| 2023/07/14 | 930 | 937 | 923 | 928 | 4,400 |
| 2023/07/13 | 920 | 934 | 918 | 930 | 3,400 |
| 2023/07/12 | 922 | 926 | 912 | 920 | 14,100 |
| 2023/07/11 | 943 | 943 | 928 | 937 | 4,100 |
| 2023/07/10 | 925 | 941 | 925 | 928 | 4,800 |