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
2023/12/29 1,760 1,787 1,712 1,750 64,400
2023/12/28 1,840 1,873 1,750 1,794 77,100
2023/12/27 1,822 1,882 1,783 1,840 76,300
2023/12/26 1,900 1,922 1,820 1,830 88,100
2023/12/25 1,906 1,906 1,803 1,822 143,600
2023/12/22 1,717 1,759 1,701 1,746 77,300
2023/12/21 1,649 1,680 1,616 1,641 63,900
2023/12/20 1,639 1,735 1,584 1,683 133,200
2023/12/19 1,534 1,599 1,467 1,561 45,400
2023/12/18 1,629 1,629 1,532 1,547 44,900
2023/12/15 1,581 1,630 1,560 1,602 57,100
2023/12/14 1,543 1,606 1,523 1,599 54,900
2023/12/13 1,487 1,530 1,485 1,523 20,700
2023/12/12 1,549 1,550 1,473 1,486 55,600
2023/12/11 1,506 1,537 1,466 1,510 45,300
2023/12/08 1,485 1,527 1,468 1,476 52,900
2023/12/07 1,525 1,598 1,508 1,522 54,000
2023/12/06 1,565 1,628 1,519 1,540 69,800
2023/12/05 1,595 1,650 1,561 1,582 130,600
2023/12/04 1,500 1,596 1,492 1,583 146,900
2023/12/01 1,447 1,492 1,429 1,433 37,000
2023/11/30 1,408 1,434 1,381 1,430 25,200
2023/11/29 1,392 1,449 1,349 1,407 52,000
2023/11/28 1,427 1,427 1,396 1,398 36,100
2023/11/27 1,408 1,480 1,408 1,441 95,600
2023/11/24 1,425 1,454 1,390 1,407 53,300
2023/11/22 1,437 1,462 1,392 1,426 44,100
2023/11/21 1,445 1,471 1,406 1,450 74,800
2023/11/20 1,380 1,460 1,353 1,438 95,400
2023/11/17 1,328 1,394 1,328 1,383 82,300
2023/11/16 1,275 1,419 1,275 1,356 188,900
2023/11/15 1,243 1,275 1,180 1,263 249,300
2023/11/14 1,096 1,110 1,071 1,093 40,200
2023/11/13 1,147 1,147 1,097 1,099 31,200
2023/11/10 1,110 1,119 1,079 1,117 28,900
2023/11/09 1,107 1,116 1,075 1,116 35,100
2023/11/08 1,170 1,170 1,097 1,099 51,400
2023/11/07 1,170 1,179 1,128 1,151 63,400
2023/11/06 1,120 1,175 1,117 1,157 79,900
2023/11/02 1,092 1,139 1,090 1,115 94,100
2023/11/01 1,180 1,180 1,091 1,091 150,900
2023/10/31 1,235 1,235 1,159 1,170 90,000
2023/10/30 1,320 1,321 1,171 1,220 123,500
2023/10/27 1,389 1,432 1,306 1,324 93,100
2023/10/26 1,453 1,499 1,325 1,383 172,600
2023/10/25 1,410 1,584 1,409 1,509 242,900
2023/10/24 1,494 1,547 1,351 1,400 257,700
2023/10/23 1,399 1,606 1,361 1,517 704,700
2023/10/20 1,299 1,408 1,285 1,387 180,600
2023/10/19 1,249 1,319 1,232 1,292 73,000
2023/10/18 1,321 1,339 1,235 1,250 90,800
2023/10/17 1,225 1,328 1,222 1,315 144,900
2023/10/16 1,205 1,270 1,200 1,220 117,500
2023/10/13 1,298 1,414 1,246 1,291 447,300
2023/10/12 1,522 1,590 1,263 1,305 2,551,900
2023/10/11 1,173 1,432 1,170 1,432 1,760,000
2023/10/10 1,080 1,238 1,080 1,132 401,800
2023/10/06 1,092 1,121 1,059 1,092 84,800
2023/10/05 1,030 1,215 1,023 1,119 478,600
2023/10/04 1,085 1,099 1,025 1,035 138,800
2023/10/03 1,185 1,185 1,103 1,106 250,600
2023/10/02 1,288 1,326 1,167 1,210 1,876,500
2023/09/29 1,150 1,372 1,110 1,280 3,702,900
2023/09/28 977 1,128 969 1,128 349,100
2023/09/27 973 978 961 978 3,200
2023/09/26 962 982 960 973 5,200
2023/09/25 965 967 958 967 2,200
2023/09/22 950 955 945 955 4,300
2023/09/21 946 951 942 950 8,000
2023/09/20 960 970 953 953 7,500
2023/09/19 945 951 945 951 4,600
2023/09/15 951 951 941 944 4,000
2023/09/14 938 951 938 951 4,500
2023/09/13 938 945 935 945 2,400
2023/09/12 939 940 934 938 4,500
2023/09/11 942 945 933 933 7,300
2023/09/08 941 948 941 941 2,200
2023/09/07 950 950 941 941 6,000
2023/09/06 949 952 948 950 2,000
2023/09/05 950 954 948 948 2,300
2023/09/04 964 964 950 951 4,400
2023/09/01 954 957 950 951 3,400
2023/08/31 963 965 954 954 2,800
2023/08/30 964 964 957 962 2,800
2023/08/29 954 961 954 961 2,200
2023/08/28 949 964 946 960 9,200
2023/08/25 937 949 937 949 5,600
2023/08/24 942 953 934 943 12,200
2023/08/23 925 934 925 934 400
2023/08/22 931 931 921 921 3,900
2023/08/21 926 940 916 937 4,900
2023/08/18 913 937 913 935 16,600
2023/08/17 919 930 911 920 15,100
2023/08/16 948 948 896 934 19,200
2023/08/15 950 958 935 937 19,200
2023/08/14 950 982 944 944 21,200
2023/08/10 967 969 950 950 8,200
2023/08/09 973 973 963 973 5,600
2023/08/08 968 973 964 973 4,100
2023/08/07 961 976 953 960 4,100
2023/08/04 968 968 961 961 800
2023/08/03 961 968 951 968 5,400
2023/08/02 964 964 954 963 2,100
2023/08/01 962 964 950 964 4,900
2023/07/31 950 960 950 953 2,700
2023/07/28 969 983 940 950 20,500
2023/07/27 943 987 940 970 27,300
2023/07/26 946 947 942 943 3,900
2023/07/25 956 963 945 950 6,400
2023/07/24 968 973 950 955 10,200
2023/07/21 947 961 945 961 5,000
2023/07/20 951 976 945 953 15,200
2023/07/19 930 939 928 939 9,000
2023/07/18 923 931 921 931 8,600
2023/07/14 930 937 923 928 4,400
2023/07/13 920 934 918 930 3,400
2023/07/12 922 926 912 920 14,100
2023/07/11 943 943 928 937 4,100
2023/07/10 925 941 925 928 4,800
2023/07/07 940 941 933 936 3,400
2023/07/06 954 954 915 951 13,200
2023/07/05 960 963 953 954 4,700
2023/07/04 950 974 947 965 9,900
2023/07/03 945 955 934 950 12,000
2023/06/30 943 943 910 930 28,100
2023/06/29 981 988 926 943 25,900
2023/06/28 996 1,014 982 984 11,300
2023/06/27 1,010 1,025 974 995 23,300
2023/06/26 973 1,000 973 1,000 8,400
2023/06/23 985 997 954 974 25,900
2023/06/22 1,001 1,010 982 990 22,000
2023/06/21 1,000 1,026 975 1,008 66,400
2023/06/20 925 988 921 988 45,000
2023/06/19 912 921 906 921 38,300
2023/06/16 911 911 895 901 21,400
2023/06/15 899 913 897 911 15,500
2023/06/14 907 910 890 899 16,400
2023/06/13 909 914 906 906 19,100
2023/06/12 900 907 894 902 12,700
2023/06/09 898 899 883 898 8,200
2023/06/08 900 900 889 896 6,700
2023/06/07 915 918 891 893 31,800
2023/06/06 925 925 904 915 12,100
2023/06/05 915 928 901 910 36,600
2023/06/02 890 947 890 913 82,400
2023/06/01 898 903 892 893 6,200
2023/05/31 888 898 883 897 8,000
2023/05/30 880 884 869 884 3,500
2023/05/29 880 885 880 880 2,400
2023/05/26 882 884 869 878 4,100
2023/05/25 884 887 870 882 4,300
2023/05/24 871 886 871 884 3,100
2023/05/23 900 901 870 874 21,400
2023/05/22 900 900 890 891 3,200
2023/05/19 900 901 890 899 7,300
2023/05/18 900 903 891 894 4,500
2023/05/17 900 902 880 899 22,200
2023/05/16 929 930 897 900 20,300
2023/05/15 914 944 885 944 19,600
2023/05/12 931 937 910 925 11,700
2023/05/11 934 940 931 938 1,200
2023/05/10 945 947 933 934 3,600
2023/05/09 968 968 950 960 8,500
2023/05/08 951 962 942 955 16,000
2023/05/02 937 938 926 937 7,400
2023/05/01 936 944 927 941 9,700
2023/04/28 944 944 911 922 8,200
2023/04/27 917 930 911 929 5,200
2023/04/26 916 916 905 909 2,600
2023/04/25 907 919 898 916 5,400
2023/04/24 904 915 900 907 4,100
2023/04/21 924 930 905 905 7,300
2023/04/20 924 928 916 916 4,000
2023/04/19 920 926 911 923 5,400
2023/04/18 905 935 905 913 6,400
2023/04/17 894 913 891 900 11,500
2023/04/14 885 894 880 894 5,700
2023/04/13 878 886 870 880 7,100
2023/04/12 882 884 878 880 3,900
2023/04/11 883 887 877 879 4,000
2023/04/10 875 877 860 877 9,600
2023/04/07 879 879 870 875 2,500
2023/04/06 880 880 863 874 13,800
2023/04/05 896 896 871 880 11,500
2023/04/04 903 909 877 888 25,800
2023/04/03 917 940 895 921 47,900
2023/03/31 896 904 865 872 40,100
2023/03/30 905 905 896 896 3,500
2023/03/29 915 920 892 895 19,900
2023/03/28 900 906 896 896 10,200
2023/03/27 900 902 899 900 21,000
2023/03/24 911 914 900 900 2,000
2023/03/23 908 919 901 911 4,500
2023/03/22 900 903 896 900 8,600
2023/03/20 880 909 877 890 7,700
2023/03/17 888 888 863 880 3,200
2023/03/16 868 874 855 858 4,800
2023/03/15 887 888 880 881 1,100
2023/03/14 902 902 878 878 2,900
2023/03/13 881 891 876 891 3,500
2023/03/10 900 907 895 895 5,200
2023/03/09 905 906 896 896 3,500
2023/03/08 899 908 896 902 6,000
2023/03/07 900 903 893 899 4,600
2023/03/06 910 915 902 904 4,600
2023/03/03 919 919 907 909 3,800
2023/03/02 922 922 904 917 6,700
2023/03/01 931 931 921 926 3,200
2023/02/28 931 931 922 931 2,100
2023/02/27 928 938 928 930 1,700
2023/02/24 923 930 919 927 1,200
2023/02/22 930 936 909 922 5,600
2023/02/21 952 954 940 945 3,000
2023/02/20 947 952 941 952 3,600
2023/02/17 910 942 910 941 3,700
2023/02/16 935 940 916 917 3,100
2023/02/15 930 930 910 930 5,300
2023/02/14 955 957 913 947 9,600
2023/02/13 927 946 898 946 6,900
2023/02/10 920 920 891 905 3,600
2023/02/09 896 920 896 916 3,400
2023/02/08 898 903 895 895 1,000
2023/02/07 907 907 898 898 600
2023/02/06 908 922 890 901 4,200
2023/02/03 916 916 900 900 3,700
2023/02/02 918 934 915 918 12,100
2023/02/01 895 912 895 904 5,200
2023/01/31 885 889 882 889 2,100
2023/01/30 903 903 888 898 2,700
2023/01/27 891 901 888 888 1,800
2023/01/26 903 903 894 901 1,500
2023/01/25 900 906 899 901 3,300
2023/01/24 907 907 875 895 5,100
2023/01/23 900 901 898 901 2,300
2023/01/20 915 915 871 884 5,700
2023/01/19 875 938 875 900 9,300
2023/01/18 924 924 861 869 16,400
2023/01/17 834 932 832 924 42,100
2023/01/16 824 838 824 825 1,100
2023/01/13 824 835 818 831 3,600
2023/01/12 821 839 821 839 2,600
2023/01/11 819 828 819 828 2,900
2023/01/10 820 822 811 819 1,800
2023/01/06 808 820 808 820 1,700
2023/01/05 817 820 812 812 1,700
2023/01/04 807 821 807 807 4,600

このページの先頭へ