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
2019/12/30 2,035 2,035 2,000 2,018 10,700
2019/12/27 1,982 2,073 1,982 2,032 32,900
2019/12/26 1,923 1,966 1,914 1,962 19,800
2019/12/25 1,911 1,968 1,911 1,935 15,500
2019/12/24 1,899 1,930 1,890 1,908 15,000
2019/12/23 1,913 1,913 1,895 1,899 9,300
2019/12/20 1,898 1,916 1,898 1,901 9,800
2019/12/19 1,909 1,920 1,890 1,905 10,100
2019/12/18 1,946 1,946 1,893 1,900 13,600
2019/12/17 1,917 1,930 1,900 1,922 10,900
2019/12/16 1,950 1,956 1,917 1,931 11,900
2019/12/13 1,965 1,985 1,951 1,956 10,700
2019/12/12 2,026 2,026 1,950 1,965 10,800
2019/12/11 2,029 2,029 2,001 2,002 6,600
2019/12/10 2,010 2,042 2,001 2,037 7,900
2019/12/09 2,022 2,027 2,004 2,004 5,200
2019/12/06 2,011 2,034 2,000 2,022 7,000
2019/12/05 2,037 2,056 2,018 2,021 11,300
2019/12/04 2,022 2,046 2,006 2,013 15,000
2019/12/03 2,030 2,045 2,003 2,029 16,800
2019/12/02 2,067 2,086 2,064 2,080 13,300
2019/11/29 2,076 2,084 2,033 2,067 11,800
2019/11/28 2,083 2,083 2,047 2,057 7,100
2019/11/27 2,070 2,090 2,045 2,077 14,100
2019/11/26 2,021 2,083 2,020 2,064 21,000
2019/11/25 1,990 2,025 1,990 2,013 15,000
2019/11/22 1,959 1,989 1,951 1,979 12,500
2019/11/21 2,016 2,016 1,922 1,939 24,800
2019/11/20 2,015 2,048 1,980 1,996 12,200
2019/11/19 2,010 2,045 2,010 2,016 6,500
2019/11/18 1,955 2,028 1,955 2,009 16,800
2019/11/15 1,923 1,959 1,910 1,946 12,800
2019/11/14 1,910 1,949 1,902 1,908 44,100
2019/11/13 2,076 2,077 1,894 1,910 55,700
2019/11/12 2,092 2,092 2,054 2,058 4,600
2019/11/11 2,022 2,100 2,022 2,092 8,000
2019/11/08 2,022 2,070 2,022 2,022 8,000
2019/11/07 2,080 2,080 2,030 2,047 6,200
2019/11/06 2,072 2,072 2,043 2,056 2,900
2019/11/05 2,094 2,096 2,060 2,080 2,400
2019/11/01 2,103 2,114 2,073 2,090 5,800
2019/10/31 2,140 2,145 2,102 2,102 2,600
2019/10/30 2,148 2,170 2,102 2,140 15,800
2019/10/29 2,040 2,148 2,040 2,147 16,100
2019/10/28 2,037 2,078 2,037 2,040 11,000
2019/10/25 2,042 2,065 2,034 2,047 5,400
2019/10/24 2,035 2,050 2,022 2,042 11,100
2019/10/23 2,070 2,095 2,034 2,049 14,800
2019/10/21 2,100 2,128 2,084 2,096 9,400
2019/10/18 2,086 2,148 2,082 2,148 14,800
2019/10/17 2,142 2,148 2,098 2,103 14,500
2019/10/16 2,230 2,230 2,132 2,186 11,200
2019/10/15 2,156 2,223 2,156 2,194 7,600
2019/10/11 2,281 2,281 2,141 2,141 17,000
2019/10/10 2,112 2,179 2,112 2,131 17,400
2019/10/09 2,241 2,241 2,201 2,201 11,200
2019/10/08 2,255 2,323 2,255 2,286 11,800
2019/10/07 2,200 2,243 2,163 2,243 11,600
2019/10/04 2,119 2,190 2,100 2,181 17,100
2019/10/03 2,122 2,183 2,116 2,133 31,000
2019/10/02 2,263 2,276 2,222 2,222 18,800
2019/10/01 2,342 2,414 2,323 2,323 22,800
2019/09/30 2,345 2,345 2,260 2,303 27,700
2019/09/27 2,250 2,320 2,250 2,295 41,300
2019/09/26 2,255 2,286 2,236 2,264 30,100
2019/09/25 2,156 2,196 2,122 2,191 44,700
2019/09/24 2,105 2,135 2,082 2,129 23,100
2019/09/20 1,955 2,168 1,955 2,104 58,800
2019/09/19 1,935 2,018 1,928 1,955 46,100
2019/09/18 1,911 1,925 1,890 1,896 37,000
2019/09/17 1,978 1,978 1,900 1,923 44,800
2019/09/13 2,107 2,107 1,979 1,994 46,800
2019/09/12 2,150 2,174 2,096 2,103 15,500
2019/09/11 2,120 2,143 2,097 2,115 19,200
2019/09/10 2,120 2,130 2,077 2,095 25,900
2019/09/09 2,156 2,157 2,117 2,121 17,600
2019/09/06 2,144 2,208 2,144 2,147 25,300
2019/09/05 2,145 2,196 2,125 2,144 26,800
2019/09/04 2,149 2,149 2,106 2,115 14,800
2019/09/03 2,127 2,155 2,105 2,129 19,000
2019/09/02 2,123 2,190 2,123 2,144 13,700
2019/08/30 2,172 2,183 2,111 2,152 23,000
2019/08/29 2,204 2,225 2,142 2,180 22,900
2019/08/28 2,277 2,277 2,201 2,203 17,200
2019/08/27 2,290 2,297 2,265 2,277 7,200
2019/08/26 2,219 2,296 2,200 2,290 16,800
2019/08/23 2,315 2,338 2,265 2,319 12,800
2019/08/22 2,427 2,427 2,321 2,333 23,100
2019/08/21 2,270 2,463 2,253 2,377 20,300
2019/08/20 2,240 2,312 2,199 2,295 31,000
2019/08/19 2,203 2,320 2,201 2,230 58,000
2019/08/16 2,120 2,238 2,100 2,169 47,500
2019/08/15 2,142 2,168 2,086 2,132 61,000
2019/08/14 2,156 2,255 2,106 2,208 157,300
2019/08/13 2,558 2,577 2,229 2,256 161,300
2019/08/09 2,529 2,630 2,529 2,559 25,200
2019/08/08 2,553 2,598 2,527 2,529 11,200
2019/08/07 2,600 2,620 2,549 2,578 12,200
2019/08/06 2,401 2,622 2,401 2,600 51,200
2019/08/05 2,705 2,710 2,480 2,578 44,400
2019/08/02 2,770 2,824 2,705 2,711 39,400
2019/08/01 2,725 2,874 2,706 2,845 44,500
2019/07/31 2,831 2,831 2,712 2,770 28,100
2019/07/30 2,688 2,838 2,682 2,785 39,200
2019/07/29 2,680 2,715 2,632 2,685 32,700
2019/07/26 2,717 2,775 2,690 2,706 37,600
2019/07/25 2,806 2,867 2,715 2,747 72,200
2019/07/24 2,865 2,875 2,780 2,808 57,800
2019/07/23 2,830 2,880 2,763 2,866 56,600
2019/07/22 2,816 2,871 2,655 2,743 89,300
2019/07/19 2,633 2,884 2,633 2,829 120,400
2019/07/18 2,550 2,670 2,523 2,605 96,100
2019/07/17 2,431 2,530 2,424 2,523 44,500
2019/07/16 2,406 2,515 2,401 2,431 36,900
2019/07/12 2,534 2,550 2,391 2,412 80,800
2019/07/11 2,508 2,648 2,493 2,521 108,100
2019/07/10 2,373 2,554 2,340 2,529 102,200
2019/07/09 2,320 2,450 2,288 2,335 71,400
2019/07/08 2,390 2,390 2,327 2,354 43,600
2019/07/05 2,285 2,341 2,276 2,340 33,800
2019/07/04 2,330 2,343 2,282 2,285 31,800
2019/07/03 2,374 2,385 2,292 2,327 32,500
2019/07/02 2,304 2,365 2,283 2,342 38,300
2019/07/01 2,368 2,368 2,299 2,327 37,000
2019/06/28 2,300 2,343 2,231 2,276 49,300
2019/06/27 2,383 2,392 2,257 2,275 66,100
2019/06/26 2,184 2,368 2,159 2,295 102,400
2019/06/25 2,210 2,228 2,131 2,185 51,700
2019/06/24 2,115 2,242 2,111 2,201 72,300
2019/06/21 2,132 2,165 2,081 2,111 71,800
2019/06/20 2,137 2,155 2,081 2,097 67,000
2019/06/19 2,200 2,200 2,066 2,095 87,300
2019/06/18 2,335 2,336 2,159 2,170 137,600
2019/06/17 2,320 2,397 2,180 2,315 246,200
2019/06/14 2,187 2,309 2,174 2,297 23,000
2019/06/13 2,200 2,210 2,157 2,171 21,000
2019/06/12 2,289 2,289 2,224 2,236 30,700
2019/06/11 2,373 2,395 2,310 2,310 27,800
2019/06/10 2,469 2,494 2,378 2,410 37,000
2019/06/07 2,300 2,418 2,261 2,388 47,800
2019/06/06 2,342 2,445 2,272 2,308 56,300
2019/06/05 2,240 2,391 2,206 2,376 104,100
2019/06/04 2,092 2,139 2,050 2,131 32,400
2019/06/03 2,140 2,153 2,075 2,090 50,100
2019/05/31 2,215 2,276 2,190 2,208 27,900
2019/05/30 2,338 2,368 2,150 2,240 88,000
2019/05/29 2,473 2,473 2,352 2,372 44,200
2019/05/28 2,514 2,521 2,461 2,469 33,200
2019/05/27 2,546 2,574 2,501 2,534 37,900
2019/05/24 2,537 2,605 2,522 2,596 35,200
2019/05/23 2,600 2,639 2,574 2,618 31,000
2019/05/22 2,609 2,646 2,546 2,612 40,600
2019/05/21 2,612 2,652 2,569 2,616 40,400
2019/05/20 2,596 2,673 2,521 2,604 56,800
2019/05/17 2,385 2,810 2,374 2,576 154,600
2019/05/16 2,361 2,390 2,300 2,327 50,700
2019/05/15 2,498 2,499 2,323 2,359 123,500
2019/05/14 2,262 2,296 2,258 2,258 123,800
2019/05/13 2,720 2,775 2,660 2,758 91,200
2019/05/10 2,712 2,720 2,630 2,675 67,000
2019/05/09 2,849 2,849 2,712 2,750 38,600
2019/05/08 2,890 2,894 2,811 2,830 48,400
2019/05/07 2,892 2,960 2,868 2,910 34,600
2019/04/26 2,946 2,946 2,865 2,890 55,700
2019/04/25 3,050 3,050 2,943 2,964 34,500
2019/04/24 3,025 3,135 2,959 3,000 56,900
2019/04/23 3,010 3,075 2,932 3,045 39,300
2019/04/22 3,125 3,125 2,981 3,005 47,900
2019/04/19 3,120 3,170 3,080 3,100 30,600
2019/04/18 3,315 3,350 3,115 3,120 76,300
2019/04/17 3,325 3,330 3,255 3,295 44,500
2019/04/16 3,270 3,325 3,220 3,295 36,300
2019/04/15 3,255 3,365 3,215 3,270 44,800
2019/04/12 3,310 3,330 3,205 3,250 40,600
2019/04/11 3,205 3,365 3,190 3,305 54,300
2019/04/10 3,120 3,225 3,055 3,225 42,200
2019/04/09 3,295 3,305 3,100 3,190 95,200
2019/04/08 3,320 3,355 3,255 3,295 40,300
2019/04/05 3,330 3,390 3,255 3,295 31,800
2019/04/04 3,405 3,475 3,310 3,310 37,500
2019/04/03 3,485 3,485 3,350 3,415 37,200
2019/04/02 3,515 3,530 3,280 3,460 104,500
2019/04/01 3,680 3,730 3,400 3,460 116,600
2019/03/29 3,800 3,890 3,575 3,640 178,000
2019/03/28 3,500 3,770 3,385 3,745 234,800
2019/03/27 3,310 3,470 3,290 3,470 138,800
2019/03/26 3,180 3,320 3,135 3,170 86,900
2019/03/25 3,110 3,150 3,015 3,105 57,500
2019/03/22 3,110 3,320 3,110 3,230 85,400
2019/03/20 3,115 3,160 3,055 3,100 24,100
2019/03/19 3,205 3,250 3,040 3,095 80,700
2019/03/18 3,345 3,420 3,155 3,200 196,800
2019/03/15 2,995 3,215 2,980 3,140 106,300
2019/03/14 3,080 3,085 2,880 2,910 61,600
2019/03/13 3,045 3,115 3,000 3,020 25,800
2019/03/12 3,250 3,325 3,065 3,085 80,400
2019/03/11 3,190 3,280 3,160 3,210 58,900
2019/03/08 3,200 3,240 3,075 3,120 73,100
2019/03/07 3,225 3,330 3,140 3,265 134,800
2019/03/06 3,080 3,200 3,040 3,180 94,100
2019/03/05 3,000 3,080 2,970 3,015 50,400
2019/03/04 2,875 3,060 2,875 3,050 85,400
2019/03/01 2,840 2,935 2,825 2,861 47,600
2019/02/28 2,966 2,966 2,820 2,832 53,800
2019/02/27 3,000 3,010 2,942 2,966 26,300
2019/02/26 3,010 3,070 2,931 2,977 65,500
2019/02/25 2,936 2,976 2,905 2,974 52,700
2019/02/22 3,010 3,025 2,937 2,986 51,100
2019/02/21 3,230 3,240 3,030 3,040 138,300
2019/02/20 3,450 3,475 3,200 3,280 103,300
2019/02/19 3,140 3,435 3,140 3,330 153,600
2019/02/18 2,898 3,150 2,895 3,100 97,500
2019/02/15 2,855 2,889 2,762 2,810 53,500
2019/02/14 2,930 2,999 2,832 2,903 95,500
2019/02/13 3,205 3,360 2,990 3,000 121,100
2019/02/12 3,105 3,310 3,100 3,165 52,900
2019/02/08 3,235 3,280 3,050 3,165 64,300
2019/02/07 3,405 3,405 3,205 3,340 67,600
2019/02/06 3,480 3,680 3,345 3,400 166,000
2019/02/05 3,220 3,480 3,220 3,450 122,700
2019/02/04 3,260 3,310 3,100 3,190 105,500
2019/02/01 3,335 3,465 3,260 3,290 77,300
2019/01/31 3,420 3,525 3,220 3,320 133,800
2019/01/30 3,570 3,655 3,350 3,405 100,700
2019/01/29 3,590 3,700 3,460 3,670 119,100
2019/01/28 3,895 3,895 3,565 3,645 97,900
2019/01/25 3,940 3,970 3,815 3,890 114,700
2019/01/24 4,100 4,295 4,020 4,020 168,400
2019/01/23 3,755 4,085 3,750 4,040 139,900
2019/01/22 3,950 3,960 3,700 3,895 96,900
2019/01/21 4,350 4,380 3,820 3,895 258,100
2019/01/18 3,840 4,320 3,740 4,255 399,500
2019/01/17 3,500 3,770 3,420 3,715 190,100
2019/01/16 3,860 3,890 3,285 3,380 359,500
2019/01/15 3,280 3,530 3,200 3,265 128,000
2019/01/11 3,470 3,540 3,305 3,340 146,500
2019/01/10 3,500 3,765 3,440 3,470 156,100
2019/01/09 3,855 3,855 3,605 3,620 183,700
2019/01/08 3,700 4,185 3,580 3,995 324,100
2019/01/07 3,800 3,815 3,540 3,630 206,700
2019/01/04 3,000 3,435 3,000 3,435 228,800

このページの先頭へ