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
2018/12/28 2,690 3,185 2,690 2,932 179,200
2018/12/27 2,501 2,783 2,353 2,683 99,400
2018/12/26 2,863 2,863 2,310 2,360 124,900
2018/12/25 2,851 2,945 2,450 2,663 127,700
2018/12/21 2,926 3,110 2,752 3,055 105,900
2018/12/20 3,030 3,230 2,831 2,924 176,900
2018/12/19 2,701 3,060 2,691 2,954 142,500
2018/12/18 2,750 2,814 2,652 2,684 53,800
2018/12/17 2,700 2,814 2,633 2,784 67,100
2018/12/14 2,700 2,720 2,601 2,699 102,500
2018/12/13 2,600 2,623 2,512 2,550 107,000
2018/12/12 2,305 2,428 2,283 2,414 42,100
2018/12/11 2,325 2,330 2,126 2,329 59,000
2018/12/10 2,335 2,380 2,262 2,297 51,300
2018/12/07 2,228 2,340 2,207 2,340 58,100
2018/12/06 2,135 2,292 2,135 2,240 78,200
2018/12/05 2,055 2,137 2,030 2,124 17,600
2018/12/04 2,180 2,194 2,054 2,082 31,300
2018/12/03 2,179 2,218 2,123 2,194 28,900
2018/11/30 2,142 2,203 2,097 2,139 44,000
2018/11/29 1,995 2,190 1,995 2,141 65,100
2018/11/28 1,978 1,982 1,924 1,967 22,800
2018/11/27 2,000 2,000 1,950 1,988 14,500
2018/11/26 2,078 2,078 1,973 2,005 16,800
2018/11/22 2,085 2,085 2,027 2,045 11,300
2018/11/21 1,973 2,074 1,960 2,070 20,400
2018/11/20 1,983 2,048 1,952 2,043 27,900
2018/11/19 2,052 2,111 1,990 2,016 48,500
2018/11/16 2,182 2,220 2,010 2,010 93,700
2018/11/15 2,173 2,250 2,152 2,182 70,400
2018/11/14 2,299 2,355 2,086 2,211 170,100
2018/11/13 1,890 2,268 1,801 2,185 306,200
2018/11/12 1,801 1,926 1,801 1,868 60,100
2018/11/09 1,767 1,769 1,717 1,742 14,300
2018/11/08 1,835 1,841 1,760 1,773 8,000
2018/11/07 1,778 1,824 1,733 1,755 25,000
2018/11/06 1,725 1,790 1,707 1,747 11,800
2018/11/05 1,713 1,749 1,673 1,725 7,400
2018/11/02 1,723 1,750 1,700 1,713 14,800
2018/11/01 1,700 1,735 1,672 1,700 15,000
2018/10/31 1,666 1,729 1,642 1,709 16,500
2018/10/30 1,512 1,689 1,512 1,610 35,500
2018/10/29 1,800 1,810 1,585 1,631 38,100
2018/10/26 2,017 2,019 1,768 1,800 58,800
2018/10/25 1,957 2,050 1,955 1,985 24,900
2018/10/24 2,077 2,084 2,000 2,047 61,000
2018/10/23 1,989 1,989 1,930 1,947 23,100
2018/10/22 2,032 2,032 1,981 1,993 11,700
2018/10/19 1,988 2,035 1,920 2,033 23,200
2018/10/18 2,061 2,075 1,992 1,992 27,300
2018/10/17 2,050 2,088 2,013 2,058 26,300
2018/10/16 2,031 2,044 2,000 2,013 10,600
2018/10/15 2,055 2,085 2,003 2,023 29,100
2018/10/12 2,003 2,044 1,956 2,037 35,500
2018/10/11 1,844 2,008 1,808 2,003 57,300
2018/10/10 1,930 2,036 1,930 2,014 56,600
2018/10/09 1,844 1,891 1,843 1,890 30,100
2018/10/05 1,882 1,901 1,865 1,882 36,900
2018/10/04 2,038 2,038 1,907 1,962 43,500
2018/10/03 2,119 2,119 2,006 2,052 38,600
2018/10/02 2,250 2,285 2,128 2,140 52,100
2018/10/01 2,101 2,215 2,039 2,215 84,300
2018/09/28 2,099 2,100 2,031 2,090 24,600
2018/09/27 2,098 2,142 2,030 2,064 48,800
2018/09/26 2,000 2,111 2,000 2,070 56,100
2018/09/25 1,940 1,995 1,934 1,991 32,700
2018/09/21 1,932 1,932 1,850 1,918 37,900
2018/09/20 1,984 1,985 1,911 1,932 23,500
2018/09/19 2,008 2,008 1,941 1,958 30,900
2018/09/18 1,911 1,968 1,901 1,968 25,500
2018/09/14 1,997 2,000 1,885 1,899 34,400
2018/09/13 1,872 1,951 1,800 1,935 69,300
2018/09/12 1,925 1,925 1,845 1,859 43,000
2018/09/11 1,949 2,048 1,907 1,940 121,800
2018/09/10 1,898 1,963 1,891 1,946 59,300
2018/09/07 1,780 1,849 1,779 1,837 11,600
2018/09/06 1,871 1,871 1,775 1,780 23,800
2018/09/05 1,898 1,898 1,835 1,835 14,000
2018/09/04 1,792 1,924 1,792 1,898 32,900
2018/09/03 1,860 1,860 1,779 1,802 19,300
2018/08/31 1,873 1,892 1,850 1,872 10,400
2018/08/30 1,905 1,905 1,867 1,871 13,300
2018/08/29 1,905 1,936 1,851 1,906 17,800
2018/08/28 2,014 2,014 1,905 1,905 33,300
2018/08/27 2,005 2,030 1,959 1,995 38,700
2018/08/24 1,898 2,080 1,883 2,041 69,300
2018/08/23 1,842 1,899 1,840 1,877 11,400
2018/08/22 1,886 1,887 1,823 1,853 12,500
2018/08/21 1,816 1,905 1,813 1,885 22,700
2018/08/20 1,829 1,894 1,810 1,887 26,900
2018/08/17 1,790 1,830 1,781 1,796 19,400
2018/08/16 1,800 1,806 1,747 1,776 35,700
2018/08/15 2,091 2,091 1,800 1,839 95,100
2018/08/14 2,190 2,200 2,074 2,100 56,900
2018/08/13 2,236 2,243 2,100 2,243 28,100
2018/08/10 2,221 2,232 2,180 2,186 18,600
2018/08/09 2,207 2,233 2,117 2,226 36,700
2018/08/08 2,249 2,250 2,182 2,197 25,200
2018/08/07 2,305 2,305 2,223 2,232 11,700
2018/08/06 2,274 2,314 2,201 2,305 26,300
2018/08/03 2,317 2,348 2,272 2,299 33,300
2018/08/02 2,366 2,393 2,271 2,310 38,500
2018/08/01 2,401 2,410 2,310 2,332 44,500
2018/07/31 2,225 2,420 2,209 2,420 96,600
2018/07/30 2,473 2,530 2,218 2,275 166,500
2018/07/27 2,555 2,615 2,512 2,544 134,500
2018/07/26 2,460 2,590 2,405 2,590 196,000
2018/07/25 2,316 2,478 2,316 2,440 170,500
2018/07/24 2,409 2,460 2,266 2,293 198,700
2018/07/23 2,204 2,420 2,185 2,420 405,000
2018/07/20 2,113 2,439 2,070 2,177 629,400
2018/07/19 2,265 2,265 2,130 2,137 171,000
2018/07/18 2,328 2,340 2,240 2,240 114,600
2018/07/17 2,280 2,300 2,234 2,300 166,300
2018/07/13 2,501 2,515 2,346 2,350 372,300
2018/07/12 2,670 2,686 2,511 2,515 334,000
2018/07/11 2,511 2,663 2,450 2,629 593,500
2018/07/10 2,814 2,879 2,517 2,535 1,258,000
2018/07/09 3,000 3,340 2,800 2,814 3,568,800
2018/07/06 2,850 2,950 2,850 2,950 485,200
2018/07/05 2,500 2,670 2,334 2,450 1,587,400

このページの先頭へ