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
2026/02/24 1,060 1,080 1,060 1,075 8,500
2026/02/20 1,045 1,060 1,025 1,060 18,700
2026/02/19 1,037 1,070 1,037 1,049 10,700
2026/02/18 1,011 1,035 1,011 1,033 10,900
2026/02/17 1,041 1,041 1,016 1,026 9,900
2026/02/16 1,069 1,069 1,027 1,044 17,700
2026/02/13 1,082 1,084 1,062 1,084 17,400
2026/02/12 1,115 1,115 1,085 1,106 10,400
2026/02/10 1,083 1,099 1,082 1,099 6,700
2026/02/09 1,108 1,108 1,086 1,095 7,600
2026/02/06 1,095 1,100 1,080 1,095 8,300
2026/02/05 1,114 1,120 1,090 1,095 14,300
2026/02/04 1,127 1,127 1,100 1,110 8,200
2026/02/03 1,126 1,126 1,119 1,119 300
2026/02/02 1,116 1,126 1,116 1,126 2,700
2026/01/30 1,127 1,127 1,111 1,117 5,000
2026/01/29 1,142 1,142 1,125 1,128 800
2026/01/28 1,147 1,147 1,140 1,140 400
2026/01/27 1,150 1,150 1,142 1,142 1,200
2026/01/26 1,147 1,150 1,140 1,150 2,700
2026/01/23 1,152 1,152 1,142 1,147 1,900
2026/01/22 1,146 1,152 1,146 1,152 1,500
2026/01/21 1,136 1,145 1,124 1,145 4,200
2026/01/20 1,152 1,152 1,134 1,145 2,200
2026/01/19 1,140 1,149 1,140 1,140 2,500
2026/01/16 1,129 1,142 1,129 1,142 3,500
2026/01/15 1,139 1,139 1,130 1,135 1,300
2026/01/14 1,123 1,133 1,118 1,133 3,200
2026/01/13 1,123 1,127 1,104 1,116 5,900
2026/01/09 1,107 1,123 1,102 1,123 5,200
2026/01/08 1,111 1,124 1,103 1,107 3,600
2026/01/07 1,097 1,128 1,095 1,095 11,700
2026/01/06 1,111 1,120 1,110 1,119 5,100
2026/01/05 1,094 1,114 1,089 1,114 4,600

このページの先頭へ