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
2020/12/30 1,780 1,807 1,759 1,778 11,300
2020/12/29 1,795 1,850 1,773 1,809 35,000
2020/12/28 1,782 1,808 1,735 1,755 27,500
2020/12/25 1,738 1,780 1,714 1,755 38,500
2020/12/24 1,742 1,742 1,686 1,704 23,100
2020/12/23 1,719 1,769 1,719 1,748 25,800
2020/12/22 1,789 1,798 1,701 1,719 34,200
2020/12/21 1,870 1,870 1,785 1,789 33,100
2020/12/18 1,820 1,882 1,816 1,880 42,800
2020/12/17 1,760 1,837 1,733 1,822 51,400
2020/12/16 1,801 1,819 1,743 1,764 34,200
2020/12/15 1,819 1,863 1,786 1,811 58,200
2020/12/14 1,789 1,806 1,750 1,802 40,600
2020/12/11 1,657 1,806 1,622 1,800 74,100
2020/12/10 1,690 1,719 1,621 1,621 51,900
2020/12/09 1,770 1,770 1,700 1,709 31,500
2020/12/08 1,718 1,779 1,688 1,779 45,200
2020/12/07 1,770 1,770 1,677 1,718 58,400
2020/12/04 1,800 1,805 1,723 1,762 69,300
2020/12/03 1,785 1,850 1,761 1,822 124,100
2020/12/02 1,700 1,734 1,677 1,716 37,800
2020/12/01 1,692 1,745 1,674 1,695 32,500
2020/11/30 1,659 1,728 1,624 1,692 55,300
2020/11/27 1,621 1,652 1,613 1,648 23,000
2020/11/26 1,618 1,635 1,605 1,623 18,500
2020/11/25 1,707 1,707 1,619 1,620 32,500
2020/11/24 1,688 1,719 1,685 1,701 31,100
2020/11/20 1,620 1,679 1,620 1,674 33,700
2020/11/19 1,710 1,713 1,613 1,628 67,000
2020/11/18 1,738 1,753 1,668 1,720 81,700
2020/11/17 1,728 1,741 1,691 1,717 80,000
2020/11/16 1,759 1,785 1,662 1,689 182,700
2020/11/13 1,599 1,605 1,525 1,599 43,800
2020/11/12 1,601 1,631 1,580 1,624 34,100
2020/11/11 1,553 1,599 1,534 1,595 26,800
2020/11/10 1,619 1,619 1,532 1,552 42,700
2020/11/09 1,605 1,640 1,600 1,624 57,800
2020/11/06 1,595 1,595 1,543 1,560 21,800
2020/11/05 1,531 1,589 1,531 1,570 39,300
2020/11/04 1,466 1,539 1,460 1,530 36,700
2020/11/02 1,478 1,485 1,425 1,460 41,300
2020/10/30 1,550 1,554 1,458 1,478 51,500
2020/10/29 1,580 1,584 1,523 1,554 27,600
2020/10/28 1,559 1,600 1,550 1,593 47,100
2020/10/27 1,500 1,547 1,463 1,547 49,100
2020/10/26 1,587 1,590 1,517 1,517 33,500
2020/10/23 1,583 1,584 1,510 1,575 51,900
2020/10/22 1,607 1,615 1,556 1,581 49,600
2020/10/21 1,637 1,637 1,604 1,611 27,100
2020/10/20 1,630 1,653 1,614 1,631 25,400
2020/10/19 1,580 1,646 1,562 1,640 30,900
2020/10/16 1,660 1,660 1,582 1,597 53,300
2020/10/15 1,716 1,716 1,651 1,655 44,100
2020/10/14 1,700 1,738 1,670 1,730 53,100
2020/10/13 1,735 1,747 1,681 1,688 57,800
2020/10/12 1,780 1,785 1,709 1,733 102,300
2020/10/09 1,677 1,753 1,666 1,733 122,600
2020/10/08 1,650 1,672 1,619 1,660 43,700
2020/10/07 1,632 1,635 1,602 1,635 20,700
2020/10/06 1,619 1,644 1,600 1,636 31,400
2020/10/05 1,575 1,618 1,563 1,615 31,800
2020/10/02 1,653 1,672 1,562 1,575 82,000
2020/09/30 1,631 1,712 1,624 1,665 95,900
2020/09/29 1,566 1,635 1,561 1,635 37,100
2020/09/28 1,580 1,587 1,537 1,562 52,600
2020/09/25 1,596 1,608 1,570 1,573 45,800
2020/09/24 1,650 1,659 1,560 1,574 98,900
2020/09/23 1,649 1,683 1,616 1,664 48,400
2020/09/18 1,661 1,676 1,639 1,659 34,500
2020/09/17 1,717 1,717 1,662 1,666 39,800
2020/09/16 1,717 1,720 1,670 1,704 47,200
2020/09/15 1,632 1,715 1,629 1,713 72,100
2020/09/14 1,620 1,649 1,609 1,628 43,000
2020/09/11 1,589 1,610 1,527 1,595 48,800
2020/09/10 1,620 1,629 1,540 1,559 82,700
2020/09/09 1,602 1,620 1,573 1,620 44,100
2020/09/08 1,603 1,625 1,572 1,615 50,500
2020/09/07 1,660 1,660 1,571 1,599 104,000
2020/09/04 1,661 1,688 1,640 1,653 71,700
2020/09/03 1,691 1,720 1,672 1,704 48,200
2020/09/02 1,760 1,760 1,671 1,690 78,000
2020/09/01 1,770 1,770 1,681 1,732 87,600
2020/08/31 1,771 1,819 1,751 1,765 57,300
2020/08/28 1,836 1,869 1,700 1,731 148,200
2020/08/27 1,860 1,873 1,731 1,820 158,300
2020/08/26 1,928 1,965 1,864 1,876 170,000
2020/08/25 1,856 1,957 1,856 1,899 197,800
2020/08/24 1,802 1,855 1,761 1,841 163,600
2020/08/21 1,733 1,815 1,685 1,753 275,800
2020/08/20 1,700 1,728 1,659 1,660 120,800
2020/08/19 1,665 1,712 1,625 1,705 132,500
2020/08/18 1,686 1,695 1,634 1,666 203,300
2020/08/17 1,679 1,740 1,604 1,720 481,300
2020/08/14 1,839 1,839 1,839 1,839 13,500
2020/08/13 2,371 2,510 2,250 2,339 179,600
2020/08/12 2,391 2,503 2,296 2,335 95,500
2020/08/11 2,528 2,528 2,403 2,440 62,800
2020/08/07 2,579 2,579 2,411 2,489 46,500
2020/08/06 2,555 2,589 2,440 2,579 70,400
2020/08/05 2,270 2,600 2,255 2,531 142,000
2020/08/04 2,272 2,272 2,190 2,261 22,400
2020/08/03 2,183 2,302 2,183 2,222 37,700
2020/07/31 2,257 2,290 2,093 2,133 44,800
2020/07/30 2,151 2,307 2,151 2,307 31,800
2020/07/29 2,195 2,230 2,070 2,143 56,000
2020/07/28 2,340 2,382 2,180 2,194 48,000
2020/07/27 2,348 2,390 2,260 2,295 71,400
2020/07/22 2,278 2,398 2,162 2,398 106,600
2020/07/21 2,020 2,295 2,020 2,295 133,100
2020/07/20 1,910 2,050 1,890 2,030 61,200
2020/07/17 1,897 1,941 1,847 1,882 30,100
2020/07/16 1,949 1,960 1,850 1,890 19,300
2020/07/15 1,895 1,915 1,867 1,885 9,700
2020/07/14 1,905 1,905 1,841 1,879 25,700
2020/07/13 1,794 1,947 1,794 1,942 42,300
2020/07/10 1,867 1,868 1,784 1,793 59,100
2020/07/09 2,017 2,017 1,885 1,890 41,700
2020/07/08 2,027 2,035 1,967 2,019 45,500
2020/07/07 1,933 2,069 1,910 2,054 78,200
2020/07/06 1,847 1,895 1,807 1,895 29,100
2020/07/03 1,733 1,842 1,730 1,817 30,400
2020/07/02 1,835 1,864 1,736 1,747 36,700
2020/07/01 1,845 1,916 1,840 1,862 13,100
2020/06/30 1,902 1,939 1,823 1,882 29,300
2020/06/29 1,995 1,995 1,811 1,855 53,300
2020/06/26 2,129 2,129 1,964 1,995 31,800
2020/06/25 1,950 2,079 1,950 2,062 26,600
2020/06/24 2,099 2,134 1,970 1,984 43,000
2020/06/23 2,010 2,060 1,900 2,000 40,100
2020/06/22 2,030 2,098 1,992 2,010 69,300
2020/06/19 1,875 1,964 1,860 1,951 77,500
2020/06/18 1,797 1,797 1,717 1,774 13,500
2020/06/17 1,773 1,801 1,753 1,787 13,700
2020/06/16 1,679 1,780 1,679 1,743 14,300
2020/06/15 1,707 1,760 1,621 1,644 20,400
2020/06/12 1,600 1,727 1,575 1,708 39,600
2020/06/11 1,835 1,835 1,730 1,734 27,000
2020/06/10 1,790 1,869 1,779 1,816 22,800
2020/06/09 1,861 1,877 1,784 1,813 39,400
2020/06/08 1,747 1,860 1,747 1,851 28,800
2020/06/05 1,707 1,752 1,695 1,738 16,600
2020/06/04 1,761 1,803 1,700 1,758 16,500
2020/06/03 1,805 1,863 1,751 1,767 24,400
2020/06/02 1,790 1,835 1,741 1,823 19,100
2020/06/01 1,760 1,798 1,755 1,789 10,000
2020/05/29 1,695 1,759 1,647 1,741 24,400
2020/05/28 1,765 1,839 1,702 1,730 33,200
2020/05/27 1,800 1,825 1,715 1,765 42,500
2020/05/26 1,943 1,973 1,811 1,811 36,600
2020/05/25 1,828 1,947 1,807 1,944 35,400
2020/05/22 1,751 1,807 1,723 1,800 21,800
2020/05/21 1,844 1,844 1,750 1,770 55,300
2020/05/20 1,755 1,917 1,750 1,858 67,900
2020/05/19 1,813 1,820 1,711 1,795 36,000
2020/05/18 1,651 1,881 1,651 1,800 83,400
2020/05/15 1,545 1,638 1,545 1,581 46,800
2020/05/14 1,590 1,624 1,517 1,544 92,800
2020/05/13 1,440 1,470 1,380 1,425 27,700
2020/05/12 1,410 1,444 1,374 1,442 21,000
2020/05/11 1,419 1,419 1,367 1,405 12,100
2020/05/08 1,376 1,381 1,300 1,359 15,400
2020/05/07 1,282 1,376 1,282 1,376 20,300
2020/05/01 1,298 1,310 1,263 1,286 16,900
2020/04/30 1,301 1,338 1,287 1,304 25,500
2020/04/28 1,275 1,315 1,266 1,285 19,700
2020/04/27 1,315 1,398 1,261 1,275 62,800
2020/04/24 1,249 1,333 1,220 1,305 20,500
2020/04/23 1,205 1,269 1,205 1,228 17,400
2020/04/22 1,230 1,230 1,157 1,170 25,100
2020/04/21 1,394 1,394 1,234 1,263 52,700
2020/04/20 1,414 1,463 1,401 1,437 22,500
2020/04/17 1,368 1,532 1,368 1,435 56,400
2020/04/16 1,225 1,317 1,221 1,309 27,700
2020/04/15 1,256 1,280 1,230 1,230 23,100
2020/04/14 1,220 1,294 1,197 1,284 10,700
2020/04/13 1,187 1,336 1,163 1,233 24,500
2020/04/10 1,220 1,220 1,157 1,180 22,500
2020/04/09 1,201 1,249 1,167 1,244 24,300
2020/04/08 1,272 1,273 1,159 1,223 18,900
2020/04/07 1,102 1,230 1,102 1,213 32,900
2020/04/06 1,055 1,130 1,044 1,092 24,000
2020/04/03 1,081 1,100 1,032 1,085 22,100
2020/04/02 1,050 1,115 1,050 1,081 16,500
2020/04/01 1,089 1,132 1,047 1,101 25,900
2020/03/31 1,059 1,098 1,041 1,074 19,700
2020/03/30 1,001 1,071 1,000 1,059 29,500
2020/03/27 1,051 1,112 1,030 1,091 24,100
2020/03/26 1,011 1,071 1,000 1,025 30,000
2020/03/25 1,069 1,114 1,010 1,114 34,600
2020/03/24 900 982 889 964 99,300
2020/03/23 900 901 850 878 57,500
2020/03/19 1,083 1,083 910 925 28,900
2020/03/18 1,060 1,109 1,029 1,090 21,000
2020/03/17 970 1,076 970 1,059 37,900
2020/03/16 1,098 1,135 1,068 1,090 28,700
2020/03/13 946 991 895 985 52,400
2020/03/12 1,095 1,158 1,040 1,051 34,400
2020/03/11 1,251 1,251 1,143 1,155 34,400
2020/03/10 1,158 1,265 1,106 1,251 42,200
2020/03/09 1,270 1,290 1,184 1,218 41,900
2020/03/06 1,400 1,405 1,363 1,364 23,400
2020/03/05 1,502 1,540 1,433 1,439 31,600
2020/03/04 1,482 1,548 1,438 1,506 38,200
2020/03/03 1,516 1,605 1,495 1,513 36,400
2020/03/02 1,364 1,589 1,364 1,508 32,900
2020/02/28 1,414 1,474 1,345 1,350 53,900
2020/02/27 1,550 1,563 1,469 1,500 44,900
2020/02/26 1,612 1,612 1,552 1,569 27,300
2020/02/25 1,577 1,637 1,571 1,612 22,700
2020/02/21 1,640 1,705 1,633 1,691 18,300
2020/02/20 1,685 1,716 1,646 1,667 8,800
2020/02/19 1,650 1,710 1,637 1,684 28,700
2020/02/18 1,784 1,784 1,633 1,650 26,300
2020/02/17 1,774 1,774 1,691 1,724 35,100
2020/02/14 1,815 1,868 1,754 1,774 33,400
2020/02/13 1,794 1,810 1,762 1,784 15,200
2020/02/12 1,800 1,813 1,789 1,794 11,900
2020/02/10 1,800 1,814 1,753 1,808 11,200
2020/02/07 1,880 1,880 1,754 1,788 53,500
2020/02/06 1,921 1,921 1,875 1,883 2,800
2020/02/05 1,924 1,925 1,875 1,875 8,700
2020/02/04 1,855 1,910 1,855 1,895 6,600
2020/02/03 1,801 1,875 1,801 1,865 9,200
2020/01/31 1,860 1,920 1,860 1,915 8,500
2020/01/30 1,877 1,960 1,831 1,860 21,000
2020/01/29 1,976 1,990 1,891 1,908 11,600
2020/01/28 1,898 1,967 1,873 1,967 14,600
2020/01/27 1,939 1,985 1,938 1,947 19,000
2020/01/24 1,989 1,997 1,941 1,979 16,800
2020/01/23 1,958 2,020 1,953 1,999 17,600
2020/01/22 1,947 2,010 1,940 1,988 22,500
2020/01/21 1,917 1,983 1,901 1,946 41,800
2020/01/20 1,876 1,909 1,876 1,904 24,800
2020/01/17 1,846 1,874 1,815 1,874 18,000
2020/01/16 1,818 1,842 1,813 1,826 17,200
2020/01/15 1,805 1,845 1,791 1,807 20,700
2020/01/14 1,851 1,851 1,790 1,802 36,300
2020/01/10 1,874 1,884 1,839 1,839 29,400
2020/01/09 1,891 1,902 1,874 1,880 10,900
2020/01/08 1,910 1,912 1,871 1,874 39,100
2020/01/07 1,935 1,937 1,905 1,930 14,900
2020/01/06 2,016 2,016 1,923 1,935 19,600

このページの先頭へ