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 |
|---|---|---|---|---|---|
| 2022/12/30 | 820 | 820 | 812 | 820 | 1,800 |
| 2022/12/29 | 810 | 819 | 800 | 811 | 3,800 |
| 2022/12/28 | 826 | 826 | 801 | 813 | 9,500 |
| 2022/12/27 | 820 | 834 | 818 | 826 | 11,100 |
| 2022/12/26 | 840 | 840 | 821 | 828 | 9,100 |
| 2022/12/23 | 851 | 851 | 822 | 841 | 14,100 |
| 2022/12/22 | 855 | 861 | 851 | 851 | 3,900 |
| 2022/12/21 | 875 | 878 | 861 | 861 | 5,100 |
| 2022/12/20 | 890 | 896 | 868 | 877 | 7,600 |
| 2022/12/19 | 898 | 898 | 888 | 890 | 3,700 |
| 2022/12/16 | 888 | 899 | 886 | 888 | 1,900 |
| 2022/12/15 | 888 | 910 | 885 | 895 | 4,900 |
| 2022/12/14 | 896 | 900 | 888 | 890 | 7,700 |
| 2022/12/13 | 900 | 905 | 890 | 899 | 7,800 |
| 2022/12/12 | 889 | 903 | 889 | 889 | 4,700 |
| 2022/12/09 | 882 | 897 | 882 | 889 | 5,800 |
| 2022/12/08 | 897 | 897 | 888 | 893 | 1,400 |
| 2022/12/07 | 902 | 902 | 886 | 897 | 2,100 |
| 2022/12/06 | 906 | 906 | 888 | 902 | 5,200 |
| 2022/12/05 | 896 | 905 | 880 | 905 | 6,300 |
| 2022/12/02 | 900 | 900 | 890 | 895 | 4,700 |
| 2022/12/01 | 891 | 907 | 881 | 892 | 5,200 |
| 2022/11/30 | 884 | 888 | 882 | 882 | 1,300 |
| 2022/11/29 | 893 | 893 | 884 | 885 | 1,600 |
| 2022/11/28 | 889 | 900 | 885 | 885 | 6,200 |
| 2022/11/25 | 894 | 894 | 884 | 888 | 800 |
| 2022/11/24 | 896 | 896 | 882 | 886 | 5,400 |
| 2022/11/22 | 893 | 896 | 882 | 882 | 3,100 |
| 2022/11/21 | 881 | 890 | 876 | 878 | 6,400 |
| 2022/11/18 | 890 | 902 | 880 | 887 | 4,700 |
| 2022/11/17 | 906 | 906 | 887 | 897 | 2,900 |
| 2022/11/16 | 897 | 903 | 885 | 895 | 5,400 |
| 2022/11/15 | 903 | 920 | 881 | 885 | 8,700 |
| 2022/11/14 | 920 | 938 | 903 | 920 | 13,200 |
| 2022/11/11 | 917 | 917 | 885 | 912 | 7,200 |
| 2022/11/10 | 900 | 906 | 882 | 890 | 6,700 |
| 2022/11/09 | 918 | 924 | 890 | 897 | 12,000 |
| 2022/11/08 | 896 | 917 | 895 | 917 | 10,800 |
| 2022/11/07 | 873 | 886 | 872 | 881 | 4,900 |
| 2022/11/04 | 889 | 889 | 875 | 879 | 2,600 |
| 2022/11/02 | 891 | 891 | 880 | 889 | 1,700 |
| 2022/11/01 | 881 | 894 | 879 | 890 | 1,000 |
| 2022/10/31 | 882 | 889 | 878 | 881 | 2,400 |
| 2022/10/28 | 891 | 891 | 877 | 877 | 2,100 |
| 2022/10/27 | 885 | 885 | 874 | 882 | 4,200 |
| 2022/10/26 | 887 | 898 | 860 | 891 | 8,900 |
| 2022/10/25 | 871 | 886 | 868 | 880 | 4,100 |
| 2022/10/24 | 890 | 895 | 868 | 871 | 4,400 |
| 2022/10/21 | 887 | 890 | 878 | 879 | 2,500 |
| 2022/10/20 | 896 | 896 | 876 | 876 | 3,300 |
| 2022/10/19 | 861 | 894 | 861 | 894 | 9,400 |
| 2022/10/18 | 855 | 865 | 851 | 852 | 3,000 |
| 2022/10/17 | 851 | 856 | 845 | 856 | 1,700 |
| 2022/10/14 | 866 | 871 | 861 | 861 | 1,300 |
| 2022/10/13 | 863 | 866 | 855 | 866 | 4,100 |
| 2022/10/12 | 865 | 868 | 860 | 860 | 2,300 |
| 2022/10/11 | 858 | 860 | 850 | 860 | 1,300 |
| 2022/10/07 | 883 | 883 | 860 | 860 | 4,100 |
| 2022/10/06 | 849 | 895 | 849 | 887 | 24,000 |
| 2022/10/05 | 851 | 862 | 845 | 845 | 4,400 |
| 2022/10/04 | 849 | 852 | 837 | 843 | 1,700 |
| 2022/10/03 | 826 | 840 | 821 | 837 | 3,100 |
| 2022/09/30 | 830 | 851 | 830 | 839 | 4,300 |
| 2022/09/29 | 835 | 842 | 831 | 831 | 3,300 |
| 2022/09/28 | 864 | 864 | 826 | 835 | 17,700 |
| 2022/09/27 | 854 | 862 | 831 | 860 | 21,300 |
| 2022/09/26 | 860 | 869 | 850 | 854 | 12,300 |
| 2022/09/22 | 867 | 876 | 862 | 871 | 12,000 |
| 2022/09/21 | 893 | 893 | 863 | 878 | 21,400 |
| 2022/09/20 | 915 | 915 | 885 | 893 | 15,100 |
| 2022/09/16 | 924 | 924 | 911 | 921 | 14,700 |
| 2022/09/15 | 940 | 940 | 918 | 925 | 13,500 |
| 2022/09/14 | 927 | 949 | 927 | 940 | 5,900 |
| 2022/09/13 | 944 | 959 | 932 | 949 | 13,900 |
| 2022/09/12 | 977 | 977 | 944 | 946 | 10,300 |
| 2022/09/09 | 948 | 975 | 948 | 951 | 6,700 |
| 2022/09/08 | 932 | 945 | 932 | 934 | 3,200 |
| 2022/09/07 | 954 | 957 | 927 | 935 | 8,100 |
| 2022/09/06 | 969 | 973 | 950 | 956 | 8,900 |
| 2022/09/05 | 928 | 976 | 928 | 962 | 12,500 |
| 2022/09/02 | 945 | 948 | 918 | 926 | 33,900 |
| 2022/09/01 | 997 | 997 | 953 | 955 | 34,500 |
| 2022/08/31 | 1,008 | 1,008 | 996 | 996 | 4,300 |
| 2022/08/30 | 1,020 | 1,020 | 995 | 999 | 16,900 |
| 2022/08/29 | 1,001 | 1,007 | 991 | 1,000 | 7,300 |
| 2022/08/26 | 1,030 | 1,030 | 1,011 | 1,022 | 7,200 |
| 2022/08/25 | 1,012 | 1,029 | 1,000 | 1,026 | 11,900 |
| 2022/08/24 | 1,002 | 1,010 | 992 | 1,010 | 10,900 |
| 2022/08/23 | 1,003 | 1,009 | 995 | 998 | 6,600 |
| 2022/08/22 | 1,003 | 1,007 | 993 | 1,000 | 9,400 |
| 2022/08/19 | 1,027 | 1,027 | 1,003 | 1,003 | 18,000 |
| 2022/08/18 | 1,053 | 1,053 | 998 | 1,022 | 25,100 |
| 2022/08/17 | 1,059 | 1,060 | 1,035 | 1,040 | 21,300 |
| 2022/08/16 | 1,014 | 1,038 | 1,003 | 1,035 | 32,200 |
| 2022/08/15 | 958 | 1,022 | 958 | 1,013 | 146,800 |
| 2022/08/12 | 1,200 | 1,209 | 1,150 | 1,183 | 22,800 |
| 2022/08/10 | 1,209 | 1,212 | 1,182 | 1,182 | 9,800 |
| 2022/08/09 | 1,200 | 1,249 | 1,200 | 1,220 | 14,400 |
| 2022/08/08 | 1,198 | 1,200 | 1,185 | 1,190 | 5,000 |
| 2022/08/05 | 1,199 | 1,203 | 1,181 | 1,198 | 7,100 |
| 2022/08/04 | 1,195 | 1,200 | 1,175 | 1,199 | 6,000 |
| 2022/08/03 | 1,182 | 1,198 | 1,177 | 1,177 | 1,200 |
| 2022/08/02 | 1,171 | 1,195 | 1,156 | 1,195 | 2,700 |
| 2022/08/01 | 1,179 | 1,207 | 1,171 | 1,179 | 5,100 |
| 2022/07/29 | 1,175 | 1,182 | 1,156 | 1,165 | 5,300 |
| 2022/07/28 | 1,201 | 1,204 | 1,153 | 1,175 | 6,600 |
| 2022/07/27 | 1,170 | 1,179 | 1,155 | 1,167 | 3,500 |
| 2022/07/26 | 1,183 | 1,195 | 1,171 | 1,178 | 2,100 |
| 2022/07/25 | 1,218 | 1,218 | 1,169 | 1,191 | 4,600 |
| 2022/07/22 | 1,193 | 1,225 | 1,193 | 1,210 | 6,900 |
| 2022/07/21 | 1,166 | 1,195 | 1,155 | 1,185 | 8,900 |
| 2022/07/20 | 1,125 | 1,166 | 1,125 | 1,159 | 5,500 |
| 2022/07/19 | 1,114 | 1,123 | 1,095 | 1,123 | 3,800 |
| 2022/07/15 | 1,094 | 1,112 | 1,094 | 1,100 | 1,300 |
| 2022/07/14 | 1,088 | 1,106 | 1,080 | 1,092 | 5,200 |
| 2022/07/13 | 1,114 | 1,116 | 1,094 | 1,106 | 5,400 |
| 2022/07/12 | 1,143 | 1,143 | 1,101 | 1,101 | 9,200 |
| 2022/07/11 | 1,125 | 1,148 | 1,125 | 1,148 | 34,700 |
| 2022/07/08 | 1,120 | 1,151 | 1,120 | 1,121 | 5,300 |
| 2022/07/07 | 1,146 | 1,160 | 1,119 | 1,119 | 5,700 |
| 2022/07/06 | 1,127 | 1,173 | 1,127 | 1,145 | 11,700 |
| 2022/07/05 | 1,091 | 1,129 | 1,090 | 1,112 | 6,700 |
| 2022/07/04 | 1,094 | 1,110 | 1,075 | 1,093 | 7,300 |
| 2022/07/01 | 1,143 | 1,143 | 1,091 | 1,094 | 6,800 |
| 2022/06/30 | 1,130 | 1,162 | 1,105 | 1,113 | 7,900 |
| 2022/06/29 | 1,154 | 1,154 | 1,111 | 1,130 | 5,300 |
| 2022/06/28 | 1,182 | 1,182 | 1,141 | 1,155 | 6,800 |
| 2022/06/27 | 1,194 | 1,194 | 1,105 | 1,183 | 12,700 |
| 2022/06/24 | 1,096 | 1,151 | 1,080 | 1,151 | 11,600 |
| 2022/06/23 | 1,070 | 1,100 | 1,070 | 1,085 | 5,700 |
| 2022/06/22 | 1,087 | 1,087 | 1,045 | 1,070 | 5,600 |
| 2022/06/21 | 1,066 | 1,087 | 1,051 | 1,068 | 9,200 |
| 2022/06/20 | 1,055 | 1,063 | 1,021 | 1,043 | 12,700 |
| 2022/06/17 | 1,053 | 1,062 | 1,016 | 1,059 | 15,600 |
| 2022/06/16 | 1,125 | 1,135 | 1,075 | 1,075 | 13,000 |
| 2022/06/15 | 1,177 | 1,177 | 1,114 | 1,116 | 13,800 |
| 2022/06/14 | 1,154 | 1,162 | 1,116 | 1,162 | 14,200 |
| 2022/06/13 | 1,195 | 1,204 | 1,154 | 1,156 | 27,600 |
| 2022/06/10 | 1,194 | 1,239 | 1,184 | 1,221 | 20,200 |
| 2022/06/09 | 1,220 | 1,234 | 1,177 | 1,209 | 38,500 |
| 2022/06/08 | 1,216 | 1,247 | 1,205 | 1,205 | 28,000 |
| 2022/06/07 | 1,241 | 1,241 | 1,212 | 1,212 | 8,700 |
| 2022/06/06 | 1,222 | 1,241 | 1,202 | 1,221 | 10,900 |
| 2022/06/03 | 1,255 | 1,255 | 1,221 | 1,221 | 8,800 |
| 2022/06/02 | 1,266 | 1,266 | 1,211 | 1,240 | 4,900 |
| 2022/06/01 | 1,207 | 1,254 | 1,207 | 1,254 | 4,000 |
| 2022/05/31 | 1,251 | 1,253 | 1,203 | 1,214 | 12,200 |
| 2022/05/30 | 1,237 | 1,272 | 1,214 | 1,251 | 43,800 |
| 2022/05/27 | 1,237 | 1,249 | 1,193 | 1,199 | 11,000 |
| 2022/05/26 | 1,191 | 1,251 | 1,191 | 1,237 | 16,700 |
| 2022/05/25 | 1,205 | 1,220 | 1,190 | 1,193 | 14,100 |
| 2022/05/24 | 1,251 | 1,251 | 1,209 | 1,220 | 16,300 |
| 2022/05/23 | 1,260 | 1,265 | 1,240 | 1,250 | 10,000 |
| 2022/05/20 | 1,237 | 1,250 | 1,229 | 1,250 | 2,700 |
| 2022/05/19 | 1,237 | 1,245 | 1,223 | 1,224 | 9,100 |
| 2022/05/18 | 1,242 | 1,280 | 1,240 | 1,251 | 7,600 |
| 2022/05/17 | 1,291 | 1,295 | 1,240 | 1,240 | 16,000 |
| 2022/05/16 | 1,338 | 1,343 | 1,295 | 1,329 | 13,700 |
| 2022/05/13 | 1,222 | 1,338 | 1,222 | 1,338 | 14,300 |
| 2022/05/12 | 1,296 | 1,296 | 1,231 | 1,231 | 13,700 |
| 2022/05/11 | 1,283 | 1,369 | 1,267 | 1,326 | 15,000 |
| 2022/05/10 | 1,270 | 1,283 | 1,224 | 1,283 | 11,600 |
| 2022/05/09 | 1,388 | 1,388 | 1,290 | 1,293 | 11,900 |
| 2022/05/06 | 1,395 | 1,395 | 1,331 | 1,342 | 7,600 |
| 2022/05/02 | 1,411 | 1,411 | 1,392 | 1,404 | 1,500 |
| 2022/04/28 | 1,428 | 1,442 | 1,402 | 1,441 | 2,800 |
| 2022/04/27 | 1,397 | 1,420 | 1,385 | 1,420 | 4,800 |
| 2022/04/26 | 1,400 | 1,419 | 1,400 | 1,419 | 600 |
| 2022/04/25 | 1,400 | 1,426 | 1,360 | 1,403 | 6,100 |
| 2022/04/22 | 1,498 | 1,498 | 1,425 | 1,440 | 8,800 |
| 2022/04/21 | 1,500 | 1,518 | 1,498 | 1,498 | 3,100 |
| 2022/04/20 | 1,490 | 1,511 | 1,480 | 1,483 | 2,500 |
| 2022/04/19 | 1,436 | 1,594 | 1,436 | 1,490 | 7,000 |
| 2022/04/18 | 1,465 | 1,468 | 1,421 | 1,435 | 5,800 |
| 2022/04/15 | 1,480 | 1,482 | 1,459 | 1,469 | 2,200 |
| 2022/04/14 | 1,508 | 1,517 | 1,499 | 1,509 | 1,900 |
| 2022/04/13 | 1,530 | 1,530 | 1,500 | 1,505 | 1,400 |
| 2022/04/12 | 1,520 | 1,527 | 1,473 | 1,500 | 7,600 |
| 2022/04/11 | 1,572 | 1,601 | 1,521 | 1,545 | 5,200 |
| 2022/04/08 | 1,565 | 1,628 | 1,565 | 1,580 | 6,300 |
| 2022/04/07 | 1,620 | 1,620 | 1,525 | 1,581 | 9,600 |
| 2022/04/06 | 1,669 | 1,669 | 1,586 | 1,625 | 10,000 |
| 2022/04/05 | 1,709 | 1,709 | 1,661 | 1,679 | 12,300 |
| 2022/04/04 | 1,560 | 1,686 | 1,557 | 1,686 | 18,600 |
| 2022/04/01 | 1,525 | 1,584 | 1,482 | 1,584 | 7,300 |
| 2022/03/31 | 1,522 | 1,535 | 1,509 | 1,529 | 5,700 |
| 2022/03/30 | 1,483 | 1,525 | 1,474 | 1,522 | 9,300 |
| 2022/03/29 | 1,480 | 1,497 | 1,455 | 1,465 | 9,700 |
| 2022/03/28 | 1,515 | 1,515 | 1,429 | 1,442 | 9,900 |
| 2022/03/25 | 1,488 | 1,515 | 1,442 | 1,515 | 8,300 |
| 2022/03/24 | 1,470 | 1,500 | 1,450 | 1,491 | 7,400 |
| 2022/03/23 | 1,490 | 1,539 | 1,480 | 1,490 | 6,300 |
| 2022/03/22 | 1,472 | 1,505 | 1,453 | 1,478 | 4,900 |
| 2022/03/18 | 1,395 | 1,494 | 1,395 | 1,473 | 7,000 |
| 2022/03/17 | 1,408 | 1,429 | 1,381 | 1,425 | 14,800 |
| 2022/03/16 | 1,387 | 1,428 | 1,357 | 1,398 | 7,800 |
| 2022/03/15 | 1,335 | 1,365 | 1,315 | 1,349 | 4,300 |
| 2022/03/14 | 1,399 | 1,399 | 1,313 | 1,335 | 6,100 |
| 2022/03/11 | 1,291 | 1,371 | 1,291 | 1,370 | 10,000 |
| 2022/03/10 | 1,386 | 1,387 | 1,330 | 1,331 | 8,100 |
| 2022/03/09 | 1,330 | 1,330 | 1,290 | 1,296 | 7,200 |
| 2022/03/08 | 1,300 | 1,359 | 1,277 | 1,290 | 8,200 |
| 2022/03/07 | 1,354 | 1,354 | 1,302 | 1,318 | 9,500 |
| 2022/03/04 | 1,479 | 1,479 | 1,369 | 1,385 | 14,400 |
| 2022/03/03 | 1,530 | 1,592 | 1,511 | 1,511 | 13,600 |
| 2022/03/02 | 1,478 | 1,519 | 1,453 | 1,500 | 12,800 |
| 2022/03/01 | 1,398 | 1,492 | 1,387 | 1,478 | 11,000 |
| 2022/02/28 | 1,349 | 1,374 | 1,311 | 1,343 | 12,200 |
| 2022/02/25 | 1,298 | 1,299 | 1,252 | 1,291 | 11,700 |
| 2022/02/24 | 1,250 | 1,276 | 1,220 | 1,226 | 22,300 |
| 2022/02/22 | 1,252 | 1,339 | 1,252 | 1,275 | 12,600 |
| 2022/02/21 | 1,262 | 1,280 | 1,249 | 1,273 | 12,100 |
| 2022/02/18 | 1,237 | 1,327 | 1,229 | 1,304 | 16,900 |
| 2022/02/17 | 1,364 | 1,374 | 1,307 | 1,327 | 18,500 |
| 2022/02/16 | 1,450 | 1,477 | 1,334 | 1,334 | 27,600 |
| 2022/02/15 | 1,492 | 1,550 | 1,420 | 1,421 | 25,700 |
| 2022/02/14 | 1,695 | 1,712 | 1,600 | 1,608 | 20,300 |
| 2022/02/10 | 1,620 | 1,673 | 1,618 | 1,655 | 6,200 |
| 2022/02/09 | 1,609 | 1,631 | 1,609 | 1,617 | 2,800 |
| 2022/02/08 | 1,617 | 1,649 | 1,602 | 1,606 | 4,800 |
| 2022/02/07 | 1,658 | 1,691 | 1,630 | 1,630 | 2,900 |
| 2022/02/04 | 1,627 | 1,662 | 1,617 | 1,658 | 5,700 |
| 2022/02/03 | 1,645 | 1,664 | 1,617 | 1,627 | 3,700 |
| 2022/02/02 | 1,641 | 1,710 | 1,641 | 1,683 | 5,200 |
| 2022/02/01 | 1,688 | 1,737 | 1,617 | 1,641 | 15,300 |
| 2022/01/31 | 1,571 | 1,678 | 1,565 | 1,678 | 8,300 |
| 2022/01/28 | 1,630 | 1,630 | 1,553 | 1,576 | 4,700 |
| 2022/01/27 | 1,691 | 1,693 | 1,551 | 1,572 | 29,900 |
| 2022/01/26 | 1,690 | 1,743 | 1,654 | 1,691 | 11,500 |
| 2022/01/25 | 1,715 | 1,835 | 1,657 | 1,687 | 22,200 |
| 2022/01/24 | 1,700 | 1,745 | 1,670 | 1,735 | 13,500 |
| 2022/01/21 | 1,645 | 1,710 | 1,605 | 1,710 | 5,000 |
| 2022/01/20 | 1,610 | 1,700 | 1,610 | 1,660 | 38,600 |
| 2022/01/19 | 1,645 | 1,661 | 1,610 | 1,636 | 23,700 |
| 2022/01/18 | 1,701 | 1,723 | 1,641 | 1,685 | 24,200 |
| 2022/01/17 | 1,734 | 1,763 | 1,715 | 1,718 | 15,200 |
| 2022/01/14 | 1,847 | 1,847 | 1,751 | 1,774 | 24,700 |
| 2022/01/13 | 1,919 | 1,919 | 1,876 | 1,876 | 4,100 |
| 2022/01/12 | 1,850 | 1,899 | 1,850 | 1,897 | 7,100 |
| 2022/01/11 | 1,822 | 1,858 | 1,813 | 1,830 | 13,900 |
| 2022/01/07 | 1,856 | 1,902 | 1,834 | 1,862 | 14,300 |
| 2022/01/06 | 1,919 | 1,929 | 1,841 | 1,871 | 20,100 |
| 2022/01/05 | 2,000 | 2,000 | 1,931 | 1,941 | 16,200 |
| 2022/01/04 | 2,043 | 2,043 | 2,000 | 2,000 | 2,800 |