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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,267 | 1,284 | 1,247 | 1,270 | 16,300 |
| 2024/07/25 | 1,265 | 1,284 | 1,258 | 1,266 | 2,800 |
| 2024/07/24 | 1,300 | 1,301 | 1,297 | 1,297 | 4,100 |
| 2024/07/23 | 1,321 | 1,325 | 1,305 | 1,306 | 3,500 |
| 2024/07/22 | 1,323 | 1,323 | 1,290 | 1,310 | 4,500 |
| 2024/07/19 | 1,329 | 1,339 | 1,318 | 1,323 | 5,500 |
| 2024/07/18 | 1,347 | 1,368 | 1,331 | 1,331 | 7,700 |
| 2024/07/17 | 1,373 | 1,397 | 1,354 | 1,354 | 7,100 |
| 2024/07/16 | 1,349 | 1,368 | 1,348 | 1,361 | 2,800 |
| 2024/07/12 | 1,322 | 1,348 | 1,315 | 1,348 | 4,500 |
| 2024/07/11 | 1,314 | 1,336 | 1,308 | 1,322 | 2,600 |
| 2024/07/10 | 1,353 | 1,353 | 1,313 | 1,313 | 8,000 |
| 2024/07/09 | 1,369 | 1,375 | 1,345 | 1,354 | 7,400 |
| 2024/07/08 | 1,392 | 1,419 | 1,375 | 1,375 | 5,300 |
| 2024/07/05 | 1,447 | 1,454 | 1,378 | 1,396 | 13,700 |
| 2024/07/04 | 1,404 | 1,450 | 1,404 | 1,447 | 7,100 |
| 2024/07/03 | 1,411 | 1,411 | 1,391 | 1,402 | 7,000 |
| 2024/07/02 | 1,392 | 1,396 | 1,357 | 1,381 | 10,000 |
| 2024/07/01 | 1,395 | 1,396 | 1,361 | 1,362 | 3,800 |
| 2024/06/28 | 1,376 | 1,388 | 1,367 | 1,367 | 3,300 |
| 2024/06/27 | 1,365 | 1,395 | 1,364 | 1,376 | 5,800 |
| 2024/06/26 | 1,376 | 1,386 | 1,362 | 1,365 | 12,200 |
| 2024/06/25 | 1,414 | 1,435 | 1,367 | 1,383 | 14,900 |
| 2024/06/24 | 1,430 | 1,444 | 1,410 | 1,414 | 4,100 |
| 2024/06/21 | 1,418 | 1,454 | 1,410 | 1,410 | 9,800 |
| 2024/06/20 | 1,436 | 1,479 | 1,428 | 1,440 | 10,600 |
| 2024/06/19 | 1,460 | 1,485 | 1,436 | 1,436 | 14,100 |
| 2024/06/18 | 1,431 | 1,477 | 1,431 | 1,455 | 4,300 |
| 2024/06/17 | 1,487 | 1,487 | 1,400 | 1,435 | 12,500 |
| 2024/06/14 | 1,548 | 1,549 | 1,482 | 1,503 | 14,500 |
| 2024/06/13 | 1,530 | 1,555 | 1,490 | 1,550 | 17,700 |
| 2024/06/12 | 1,515 | 1,535 | 1,497 | 1,514 | 11,200 |
| 2024/06/11 | 1,559 | 1,559 | 1,490 | 1,502 | 24,000 |
| 2024/06/10 | 1,508 | 1,542 | 1,504 | 1,531 | 36,000 |
| 2024/06/07 | 1,450 | 1,514 | 1,449 | 1,499 | 14,500 |
| 2024/06/06 | 1,419 | 1,486 | 1,417 | 1,457 | 33,200 |
| 2024/06/05 | 1,418 | 1,435 | 1,410 | 1,417 | 10,700 |
| 2024/06/04 | 1,389 | 1,421 | 1,380 | 1,404 | 12,700 |
| 2024/06/03 | 1,372 | 1,428 | 1,362 | 1,380 | 14,300 |
| 2024/05/31 | 1,360 | 1,385 | 1,360 | 1,372 | 6,800 |
| 2024/05/30 | 1,316 | 1,360 | 1,315 | 1,360 | 7,300 |
| 2024/05/29 | 1,348 | 1,364 | 1,318 | 1,320 | 10,200 |
| 2024/05/28 | 1,287 | 1,320 | 1,274 | 1,318 | 5,200 |
| 2024/05/27 | 1,267 | 1,292 | 1,267 | 1,287 | 2,600 |
| 2024/05/24 | 1,267 | 1,295 | 1,263 | 1,295 | 2,400 |
| 2024/05/23 | 1,283 | 1,289 | 1,270 | 1,282 | 5,100 |
| 2024/05/22 | 1,279 | 1,308 | 1,273 | 1,277 | 5,400 |
| 2024/05/21 | 1,310 | 1,320 | 1,267 | 1,282 | 3,500 |
| 2024/05/20 | 1,296 | 1,328 | 1,294 | 1,310 | 4,800 |
| 2024/05/17 | 1,255 | 1,314 | 1,255 | 1,283 | 4,000 |
| 2024/05/16 | 1,255 | 1,299 | 1,235 | 1,254 | 11,700 |
| 2024/05/15 | 1,358 | 1,374 | 1,236 | 1,236 | 12,900 |
| 2024/05/14 | 1,323 | 1,362 | 1,323 | 1,357 | 5,200 |
| 2024/05/13 | 1,330 | 1,331 | 1,308 | 1,310 | 4,800 |
| 2024/05/10 | 1,340 | 1,340 | 1,317 | 1,338 | 2,100 |
| 2024/05/09 | 1,329 | 1,347 | 1,320 | 1,344 | 3,000 |
| 2024/05/08 | 1,300 | 1,330 | 1,270 | 1,329 | 3,200 |
| 2024/05/07 | 1,294 | 1,318 | 1,288 | 1,302 | 6,000 |
| 2024/05/02 | 1,288 | 1,292 | 1,254 | 1,282 | 4,700 |
| 2024/05/01 | 1,250 | 1,298 | 1,235 | 1,258 | 7,600 |
| 2024/04/30 | 1,278 | 1,287 | 1,265 | 1,265 | 3,000 |
| 2024/04/26 | 1,305 | 1,305 | 1,250 | 1,284 | 9,700 |
| 2024/04/25 | 1,259 | 1,383 | 1,259 | 1,315 | 32,000 |
| 2024/04/24 | 1,280 | 1,313 | 1,240 | 1,289 | 10,000 |
| 2024/04/23 | 1,290 | 1,300 | 1,270 | 1,280 | 4,200 |
| 2024/04/22 | 1,277 | 1,313 | 1,265 | 1,292 | 2,600 |
| 2024/04/19 | 1,261 | 1,288 | 1,225 | 1,275 | 19,000 |
| 2024/04/18 | 1,253 | 1,274 | 1,251 | 1,274 | 4,400 |
| 2024/04/17 | 1,287 | 1,287 | 1,223 | 1,257 | 12,900 |
| 2024/04/16 | 1,327 | 1,327 | 1,260 | 1,270 | 17,200 |
| 2024/04/15 | 1,338 | 1,341 | 1,311 | 1,327 | 3,900 |
| 2024/04/12 | 1,353 | 1,376 | 1,351 | 1,361 | 6,900 |
| 2024/04/11 | 1,351 | 1,364 | 1,341 | 1,355 | 1,500 |
| 2024/04/10 | 1,351 | 1,372 | 1,351 | 1,354 | 7,100 |
| 2024/04/09 | 1,311 | 1,346 | 1,311 | 1,332 | 7,600 |
| 2024/04/08 | 1,344 | 1,344 | 1,310 | 1,311 | 5,300 |
| 2024/04/05 | 1,319 | 1,344 | 1,302 | 1,329 | 14,400 |
| 2024/04/04 | 1,355 | 1,355 | 1,328 | 1,341 | 9,100 |
| 2024/04/03 | 1,364 | 1,368 | 1,339 | 1,345 | 11,900 |
| 2024/04/02 | 1,381 | 1,399 | 1,352 | 1,373 | 15,300 |
| 2024/04/01 | 1,404 | 1,404 | 1,370 | 1,371 | 7,100 |
| 2024/03/29 | 1,382 | 1,404 | 1,378 | 1,394 | 6,800 |
| 2024/03/28 | 1,381 | 1,408 | 1,378 | 1,380 | 9,000 |
| 2024/03/27 | 1,409 | 1,410 | 1,380 | 1,380 | 11,600 |
| 2024/03/26 | 1,434 | 1,439 | 1,399 | 1,399 | 24,500 |
| 2024/03/25 | 1,431 | 1,455 | 1,402 | 1,434 | 29,500 |
| 2024/03/22 | 1,421 | 1,421 | 1,370 | 1,388 | 17,600 |
| 2024/03/21 | 1,404 | 1,421 | 1,388 | 1,406 | 30,300 |
| 2024/03/19 | 1,356 | 1,398 | 1,345 | 1,391 | 23,100 |
| 2024/03/18 | 1,299 | 1,335 | 1,292 | 1,326 | 17,500 |
| 2024/03/15 | 1,344 | 1,344 | 1,269 | 1,305 | 33,200 |
| 2024/03/14 | 1,320 | 1,357 | 1,313 | 1,344 | 7,700 |
| 2024/03/13 | 1,381 | 1,382 | 1,320 | 1,331 | 21,500 |
| 2024/03/12 | 1,386 | 1,402 | 1,352 | 1,361 | 25,700 |
| 2024/03/11 | 1,385 | 1,411 | 1,380 | 1,385 | 17,600 |
| 2024/03/08 | 1,417 | 1,441 | 1,401 | 1,401 | 26,500 |
| 2024/03/07 | 1,438 | 1,450 | 1,409 | 1,417 | 25,800 |
| 2024/03/06 | 1,381 | 1,432 | 1,380 | 1,429 | 18,300 |
| 2024/03/05 | 1,367 | 1,413 | 1,355 | 1,394 | 22,700 |
| 2024/03/04 | 1,369 | 1,382 | 1,339 | 1,365 | 27,800 |
| 2024/03/01 | 1,398 | 1,398 | 1,364 | 1,366 | 21,300 |
| 2024/02/29 | 1,381 | 1,396 | 1,357 | 1,375 | 21,400 |
| 2024/02/28 | 1,390 | 1,435 | 1,383 | 1,386 | 30,600 |
| 2024/02/27 | 1,454 | 1,477 | 1,392 | 1,393 | 55,400 |
| 2024/02/26 | 1,448 | 1,505 | 1,448 | 1,453 | 38,200 |
| 2024/02/22 | 1,497 | 1,519 | 1,437 | 1,454 | 50,900 |
| 2024/02/21 | 1,472 | 1,497 | 1,440 | 1,479 | 59,400 |
| 2024/02/20 | 1,460 | 1,516 | 1,417 | 1,477 | 94,800 |
| 2024/02/19 | 1,366 | 1,491 | 1,352 | 1,451 | 93,700 |
| 2024/02/16 | 1,300 | 1,380 | 1,292 | 1,365 | 304,700 |
| 2024/02/15 | 1,496 | 1,496 | 1,496 | 1,496 | 19,500 |
| 2024/02/14 | 1,855 | 1,902 | 1,820 | 1,896 | 67,100 |
| 2024/02/13 | 1,842 | 1,893 | 1,842 | 1,884 | 40,000 |
| 2024/02/09 | 1,821 | 1,883 | 1,812 | 1,823 | 25,800 |
| 2024/02/08 | 1,872 | 1,873 | 1,810 | 1,831 | 29,800 |
| 2024/02/07 | 1,851 | 1,909 | 1,841 | 1,872 | 29,300 |
| 2024/02/06 | 1,870 | 1,888 | 1,850 | 1,855 | 9,400 |
| 2024/02/05 | 1,812 | 1,895 | 1,808 | 1,870 | 27,200 |
| 2024/02/02 | 1,835 | 1,850 | 1,809 | 1,810 | 16,200 |
| 2024/02/01 | 1,818 | 1,865 | 1,771 | 1,786 | 41,000 |
| 2024/01/31 | 1,856 | 1,856 | 1,815 | 1,833 | 23,000 |
| 2024/01/30 | 1,917 | 1,917 | 1,851 | 1,856 | 17,900 |
| 2024/01/29 | 1,876 | 1,915 | 1,866 | 1,894 | 19,600 |
| 2024/01/26 | 1,940 | 1,949 | 1,856 | 1,865 | 79,900 |
| 2024/01/25 | 1,788 | 1,984 | 1,788 | 1,973 | 123,700 |
| 2024/01/24 | 1,753 | 1,810 | 1,753 | 1,788 | 34,200 |
| 2024/01/23 | 1,777 | 1,789 | 1,723 | 1,746 | 29,800 |
| 2024/01/22 | 1,659 | 1,768 | 1,617 | 1,768 | 56,300 |
| 2024/01/19 | 1,675 | 1,712 | 1,655 | 1,658 | 33,800 |
| 2024/01/18 | 1,687 | 1,739 | 1,661 | 1,674 | 83,100 |
| 2024/01/17 | 1,751 | 1,769 | 1,714 | 1,714 | 51,600 |
| 2024/01/16 | 1,787 | 1,837 | 1,756 | 1,762 | 60,600 |
| 2024/01/15 | 1,783 | 1,807 | 1,752 | 1,773 | 39,900 |
| 2024/01/12 | 1,800 | 1,842 | 1,766 | 1,807 | 43,100 |
| 2024/01/11 | 1,788 | 1,813 | 1,760 | 1,795 | 56,200 |
| 2024/01/10 | 1,800 | 1,834 | 1,784 | 1,815 | 61,700 |
| 2024/01/09 | 1,900 | 1,929 | 1,810 | 1,831 | 95,800 |
| 2024/01/05 | 1,919 | 1,919 | 1,839 | 1,880 | 86,200 |
| 2024/01/04 | 1,755 | 1,889 | 1,755 | 1,879 | 118,900 |