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
2021/12/30 2,000 2,025 2,000 2,025 2,700
2021/12/29 2,027 2,028 1,980 2,002 2,600
2021/12/28 2,021 2,051 1,991 2,011 10,700
2021/12/27 2,050 2,068 2,025 2,028 7,400
2021/12/24 2,027 2,066 2,027 2,050 8,600
2021/12/23 2,042 2,069 2,004 2,015 8,900
2021/12/22 1,961 2,048 1,936 1,989 16,200
2021/12/21 1,965 1,977 1,919 1,961 13,200
2021/12/20 2,001 2,015 1,960 1,962 22,000
2021/12/17 2,095 2,095 2,000 2,017 19,200
2021/12/16 2,199 2,219 2,115 2,129 20,600
2021/12/15 1,999 2,199 1,999 2,168 36,000
2021/12/14 1,999 2,025 1,996 2,014 17,900
2021/12/13 2,041 2,041 1,960 2,019 23,900
2021/12/10 2,006 2,028 1,999 2,011 8,600
2021/12/09 2,045 2,070 2,001 2,006 9,100
2021/12/08 2,068 2,070 2,028 2,029 5,900
2021/12/07 2,044 2,082 2,032 2,050 8,100
2021/12/06 2,018 2,029 1,975 2,020 11,400
2021/12/03 2,005 2,050 2,005 2,027 6,300
2021/12/02 2,038 2,038 1,999 2,010 15,500
2021/12/01 1,997 2,065 1,997 2,065 16,400
2021/11/30 1,977 2,074 1,977 1,997 17,400
2021/11/29 1,987 2,097 1,972 1,972 21,700
2021/11/26 2,034 2,034 1,987 2,034 12,700
2021/11/25 2,102 2,109 2,002 2,002 10,700
2021/11/24 2,037 2,056 2,003 2,056 14,300
2021/11/22 2,018 2,055 2,018 2,037 9,400
2021/11/19 2,061 2,078 2,034 2,038 15,300
2021/11/18 2,130 2,130 2,051 2,066 18,200
2021/11/17 2,170 2,193 2,131 2,131 17,500
2021/11/16 2,202 2,202 2,161 2,166 20,800
2021/11/15 2,281 2,318 2,047 2,235 62,900
2021/11/12 2,405 2,522 2,405 2,497 24,100
2021/11/11 2,415 2,425 2,347 2,398 14,600
2021/11/10 2,345 2,444 2,345 2,442 15,400
2021/11/09 2,336 2,379 2,298 2,314 19,500
2021/11/08 2,478 2,478 2,335 2,359 17,200
2021/11/05 2,542 2,578 2,457 2,478 12,000
2021/11/04 2,451 2,550 2,451 2,530 9,400
2021/11/02 2,409 2,482 2,403 2,445 3,500
2021/11/01 2,598 2,598 2,406 2,407 12,000
2021/10/29 2,419 2,495 2,410 2,494 8,700
2021/10/28 2,375 2,420 2,346 2,419 5,200
2021/10/27 2,424 2,439 2,366 2,371 5,800
2021/10/26 2,418 2,464 2,359 2,424 22,700
2021/10/25 2,140 2,410 2,123 2,371 70,300
2021/10/22 2,148 2,148 2,116 2,124 10,000
2021/10/21 2,194 2,200 2,152 2,160 19,000
2021/10/20 2,195 2,242 2,175 2,182 19,300
2021/10/19 2,200 2,208 2,167 2,189 11,300
2021/10/18 2,068 2,210 2,068 2,210 17,900
2021/10/15 2,030 2,075 2,016 2,066 10,600
2021/10/14 1,999 2,036 1,995 2,009 7,600
2021/10/13 2,012 2,012 1,994 1,999 10,500
2021/10/12 2,002 2,002 1,980 1,993 11,500
2021/10/11 2,014 2,019 1,966 2,013 12,300
2021/10/08 2,006 2,020 1,978 2,003 10,100
2021/10/07 1,990 2,030 1,986 2,005 12,300
2021/10/06 2,049 2,075 1,975 1,990 35,300
2021/10/05 1,980 2,107 1,934 2,039 39,600
2021/10/04 2,067 2,067 1,970 2,005 19,900
2021/10/01 2,020 2,027 1,993 2,017 11,500
2021/09/30 2,050 2,050 2,005 2,020 10,500
2021/09/29 2,028 2,063 1,990 2,050 14,900
2021/09/28 2,074 2,078 2,015 2,028 8,800
2021/09/27 2,065 2,130 2,055 2,072 11,600
2021/09/24 2,005 2,071 1,999 2,055 13,900
2021/09/22 2,011 2,026 1,956 1,965 32,300
2021/09/21 2,016 2,052 2,001 2,006 28,800
2021/09/17 2,061 2,130 2,061 2,116 13,200
2021/09/16 2,163 2,175 2,042 2,061 29,200
2021/09/15 2,210 2,210 2,152 2,175 9,900
2021/09/14 2,259 2,267 2,179 2,221 13,100
2021/09/13 2,149 2,249 2,144 2,249 20,300
2021/09/10 2,145 2,168 2,137 2,163 8,100
2021/09/09 2,185 2,185 2,124 2,144 10,700
2021/09/08 2,169 2,171 2,123 2,167 9,000
2021/09/07 2,204 2,208 2,123 2,153 18,700
2021/09/06 2,247 2,247 2,170 2,204 7,300
2021/09/03 2,209 2,209 2,190 2,197 7,400
2021/09/02 2,262 2,262 2,204 2,225 4,700
2021/09/01 2,241 2,255 2,193 2,248 11,600
2021/08/31 2,283 2,283 2,242 2,259 9,800
2021/08/30 2,110 2,243 2,110 2,243 13,500
2021/08/27 2,126 2,126 2,091 2,105 8,300
2021/08/26 2,150 2,152 2,103 2,120 5,600
2021/08/25 2,191 2,240 2,150 2,150 16,000
2021/08/24 2,122 2,214 2,122 2,191 15,500
2021/08/23 2,137 2,137 2,070 2,125 19,600
2021/08/20 2,200 2,225 2,137 2,137 14,500
2021/08/19 2,149 2,299 2,140 2,226 38,500
2021/08/18 2,084 2,199 2,035 2,199 34,200
2021/08/17 2,176 2,176 2,057 2,084 27,000
2021/08/16 2,000 2,143 2,000 2,143 109,500
2021/08/13 1,959 1,976 1,926 1,955 18,300
2021/08/12 1,930 1,960 1,911 1,956 10,300
2021/08/11 1,925 1,940 1,912 1,928 7,000
2021/08/10 1,905 1,916 1,886 1,916 9,800
2021/08/06 1,910 1,926 1,900 1,908 4,100
2021/08/05 1,911 1,915 1,900 1,910 1,300
2021/08/04 1,910 1,945 1,892 1,909 9,100
2021/08/03 1,937 1,937 1,911 1,911 4,300
2021/08/02 1,927 1,941 1,910 1,913 11,200
2021/07/30 1,974 1,974 1,941 1,942 7,800
2021/07/29 1,944 1,983 1,944 1,983 10,300
2021/07/28 1,943 1,953 1,934 1,953 7,100
2021/07/27 1,950 1,966 1,945 1,950 4,400
2021/07/26 1,974 1,974 1,940 1,942 8,200
2021/07/21 1,949 1,970 1,913 1,920 19,000
2021/07/20 1,908 1,917 1,892 1,893 12,600
2021/07/19 1,908 1,916 1,888 1,910 13,200
2021/07/16 1,917 1,944 1,915 1,934 5,700
2021/07/15 1,928 1,938 1,912 1,927 7,500
2021/07/14 1,919 1,939 1,910 1,928 3,800
2021/07/13 1,933 1,950 1,924 1,924 4,800
2021/07/12 1,913 1,944 1,913 1,942 6,500
2021/07/09 1,900 1,918 1,883 1,912 23,400
2021/07/08 1,983 1,983 1,920 1,920 18,500
2021/07/07 1,993 2,015 1,968 1,983 9,000
2021/07/06 2,088 2,088 1,982 1,993 37,300
2021/07/05 2,075 2,075 2,040 2,040 16,100
2021/07/02 2,007 2,050 2,007 2,028 13,800
2021/07/01 1,970 2,000 1,946 2,000 16,500
2021/06/30 1,920 1,960 1,911 1,960 7,700
2021/06/29 1,904 1,959 1,904 1,959 7,200
2021/06/28 1,920 1,930 1,895 1,920 8,100
2021/06/25 1,926 1,935 1,910 1,921 12,300
2021/06/24 1,963 1,963 1,926 1,935 6,300
2021/06/23 1,944 1,987 1,940 1,940 9,000
2021/06/22 1,955 2,008 1,943 1,943 13,400
2021/06/21 1,929 1,985 1,883 1,942 27,300
2021/06/18 2,016 2,030 1,965 1,969 23,600
2021/06/17 1,986 2,009 1,981 1,998 10,900
2021/06/16 1,997 2,005 1,964 2,000 10,800
2021/06/15 1,976 2,013 1,959 2,013 15,200
2021/06/14 1,980 1,990 1,926 1,955 21,400
2021/06/11 2,003 2,011 1,961 1,973 12,400
2021/06/10 1,995 2,019 1,976 2,005 14,000
2021/06/09 1,965 2,009 1,951 1,995 18,400
2021/06/08 1,951 1,978 1,938 1,950 15,600
2021/06/07 1,981 1,981 1,941 1,951 11,400
2021/06/04 1,967 1,967 1,925 1,929 10,300
2021/06/03 1,955 1,963 1,933 1,950 13,900
2021/06/02 1,967 1,999 1,955 1,955 11,100
2021/06/01 1,964 1,964 1,935 1,960 7,100
2021/05/31 1,970 1,981 1,942 1,949 9,300
2021/05/28 1,962 1,980 1,932 1,975 10,300
2021/05/27 1,981 2,014 1,954 1,963 21,700
2021/05/26 2,011 2,032 1,993 2,005 12,600
2021/05/25 2,024 2,077 2,024 2,030 8,300
2021/05/24 2,024 2,063 1,994 2,047 22,800
2021/05/21 2,070 2,090 2,024 2,024 27,200
2021/05/20 1,991 2,055 1,991 2,012 26,300
2021/05/19 1,950 2,020 1,940 1,951 29,900
2021/05/18 1,916 1,975 1,860 1,970 38,600
2021/05/17 1,975 1,990 1,772 1,836 137,100
2021/05/14 2,200 2,225 2,139 2,225 25,400
2021/05/13 2,119 2,201 2,116 2,125 38,300
2021/05/12 2,245 2,302 2,190 2,219 25,800
2021/05/11 2,320 2,334 2,210 2,222 30,200
2021/05/10 2,377 2,392 2,316 2,335 16,600
2021/05/07 2,336 2,392 2,335 2,377 3,900
2021/05/06 2,345 2,350 2,321 2,328 4,700
2021/04/30 2,368 2,398 2,337 2,345 12,900
2021/04/28 2,396 2,408 2,317 2,378 21,200
2021/04/27 2,429 2,480 2,399 2,399 8,600
2021/04/26 2,422 2,439 2,394 2,439 11,500
2021/04/23 2,335 2,435 2,305 2,408 32,400
2021/04/22 2,448 2,472 2,370 2,370 36,500
2021/04/21 2,548 2,583 2,405 2,417 64,100
2021/04/20 2,651 2,662 2,551 2,599 43,800
2021/04/19 2,798 2,798 2,687 2,701 28,000
2021/04/16 2,715 2,820 2,715 2,795 37,900
2021/04/15 2,735 2,740 2,677 2,715 22,100
2021/04/14 2,661 2,738 2,661 2,735 19,700
2021/04/13 2,630 2,670 2,630 2,651 6,400
2021/04/12 2,683 2,700 2,629 2,630 13,600
2021/04/09 2,604 2,694 2,600 2,684 13,900
2021/04/08 2,649 2,649 2,575 2,604 7,300
2021/04/07 2,601 2,654 2,595 2,640 6,500
2021/04/06 2,672 2,677 2,571 2,627 18,700
2021/04/05 2,761 2,805 2,661 2,676 20,900
2021/04/02 2,677 2,783 2,621 2,749 18,800
2021/04/01 2,743 2,770 2,682 2,690 10,800
2021/03/31 2,566 2,700 2,566 2,700 13,700
2021/03/30 2,682 2,758 2,598 2,605 19,000
2021/03/29 2,733 2,803 2,682 2,682 35,800
2021/03/26 2,689 2,779 2,613 2,668 33,000
2021/03/25 2,590 2,681 2,490 2,674 36,100
2021/03/24 2,783 2,783 2,590 2,600 53,400
2021/03/23 2,834 2,942 2,824 2,859 44,900
2021/03/22 2,654 2,829 2,654 2,806 53,400
2021/03/19 2,589 2,641 2,550 2,641 26,300
2021/03/18 2,570 2,645 2,540 2,639 58,600
2021/03/17 2,428 2,546 2,396 2,537 61,000
2021/03/16 2,433 2,433 2,345 2,396 30,400
2021/03/15 2,413 2,439 2,338 2,432 23,300
2021/03/12 2,442 2,460 2,368 2,380 24,700
2021/03/11 2,395 2,417 2,344 2,410 21,700
2021/03/10 2,299 2,400 2,290 2,395 30,600
2021/03/09 2,192 2,294 2,160 2,269 37,200
2021/03/08 2,230 2,235 2,150 2,192 36,900
2021/03/05 2,178 2,233 2,122 2,229 26,700
2021/03/04 2,226 2,255 2,167 2,190 54,300
2021/03/03 2,326 2,326 2,212 2,267 59,300
2021/03/02 2,338 2,370 2,216 2,298 49,700
2021/03/01 2,277 2,321 2,223 2,288 39,500
2021/02/26 2,232 2,287 2,213 2,249 60,800
2021/02/25 2,247 2,380 2,220 2,320 54,600
2021/02/24 2,195 2,320 2,168 2,195 58,100
2021/02/22 2,219 2,284 2,181 2,245 52,700
2021/02/19 2,270 2,300 2,158 2,219 114,900
2021/02/18 2,390 2,404 2,313 2,317 62,800
2021/02/17 2,367 2,481 2,340 2,415 118,700
2021/02/16 2,701 2,701 2,283 2,357 730,000
2021/02/15 2,251 2,251 2,251 2,251 18,800
2021/02/12 1,854 1,894 1,841 1,851 24,000
2021/02/10 1,838 1,873 1,838 1,872 11,000
2021/02/09 1,858 1,866 1,812 1,853 16,800
2021/02/08 1,905 1,905 1,838 1,858 22,300
2021/02/05 1,833 1,886 1,833 1,878 10,700
2021/02/04 1,855 1,868 1,835 1,839 11,100
2021/02/03 1,868 1,892 1,853 1,855 14,800
2021/02/02 1,865 1,890 1,848 1,875 8,900
2021/02/01 1,796 1,853 1,721 1,849 42,200
2021/01/29 1,889 1,901 1,803 1,820 25,200
2021/01/28 1,896 1,915 1,855 1,884 36,100
2021/01/27 1,934 1,983 1,911 1,952 24,400
2021/01/26 1,909 1,917 1,876 1,908 16,100
2021/01/25 1,911 1,911 1,876 1,896 15,000
2021/01/22 1,882 1,888 1,848 1,872 16,400
2021/01/21 1,861 1,928 1,855 1,915 23,800
2021/01/20 1,837 1,932 1,837 1,871 15,000
2021/01/19 1,915 1,934 1,832 1,832 44,700
2021/01/18 1,784 1,929 1,771 1,921 71,700
2021/01/15 1,794 1,825 1,792 1,802 26,400
2021/01/14 1,808 1,825 1,791 1,808 23,100
2021/01/13 1,811 1,862 1,803 1,808 36,000
2021/01/12 1,800 1,830 1,784 1,815 20,900
2021/01/08 1,808 1,815 1,777 1,802 15,300
2021/01/07 1,800 1,821 1,790 1,802 14,600
2021/01/06 1,803 1,816 1,771 1,784 18,800
2021/01/05 1,770 1,817 1,763 1,802 15,400
2021/01/04 1,800 1,805 1,744 1,794 18,400

このページの先頭へ