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 |
|---|---|---|---|---|---|
| 2026/05/25 | 1,117 | 1,120 | 1,083 | 1,100 | 6,400 |
| 2026/05/22 | 1,100 | 1,116 | 1,100 | 1,110 | 3,300 |
| 2026/05/21 | 1,059 | 1,110 | 1,059 | 1,105 | 6,300 |
| 2026/05/20 | 1,061 | 1,077 | 1,044 | 1,058 | 11,000 |
| 2026/05/19 | 1,062 | 1,080 | 1,061 | 1,080 | 12,100 |
| 2026/05/18 | 1,080 | 1,084 | 1,062 | 1,062 | 8,500 |
| 2026/05/15 | 1,061 | 1,091 | 1,059 | 1,070 | 7,900 |
| 2026/05/14 | 1,067 | 1,078 | 1,061 | 1,077 | 5,000 |
| 2026/05/13 | 1,077 | 1,077 | 1,060 | 1,067 | 4,400 |
| 2026/05/12 | 1,094 | 1,094 | 1,075 | 1,077 | 6,100 |
| 2026/05/11 | 1,101 | 1,103 | 1,087 | 1,101 | 11,200 |
| 2026/05/08 | 1,093 | 1,110 | 1,093 | 1,108 | 2,300 |
| 2026/05/07 | 1,100 | 1,110 | 1,093 | 1,103 | 3,800 |
| 2026/05/01 | 1,103 | 1,109 | 1,070 | 1,100 | 8,300 |
| 2026/04/30 | 1,130 | 1,130 | 1,094 | 1,103 | 10,500 |
| 2026/04/28 | 1,113 | 1,134 | 1,111 | 1,130 | 8,900 |
| 2026/04/27 | 1,155 | 1,155 | 1,123 | 1,139 | 10,900 |
| 2026/04/24 | 1,119 | 1,158 | 1,068 | 1,158 | 22,300 |
| 2026/04/23 | 1,171 | 1,171 | 1,115 | 1,126 | 10,100 |
| 2026/04/22 | 1,177 | 1,185 | 1,151 | 1,176 | 8,000 |
| 2026/04/21 | 1,154 | 1,178 | 1,152 | 1,178 | 7,300 |
| 2026/04/20 | 1,135 | 1,184 | 1,121 | 1,164 | 20,500 |
| 2026/04/17 | 1,116 | 1,135 | 1,108 | 1,135 | 14,900 |
| 2026/04/16 | 1,096 | 1,131 | 1,091 | 1,130 | 20,500 |
| 2026/04/15 | 1,125 | 1,125 | 1,079 | 1,096 | 21,000 |
| 2026/04/14 | 1,081 | 1,115 | 1,064 | 1,114 | 52,200 |
| 2026/04/13 | 1,074 | 1,116 | 1,049 | 1,104 | 46,000 |
| 2026/04/10 | 1,050 | 1,090 | 1,039 | 1,084 | 35,400 |
| 2026/04/09 | 1,048 | 1,062 | 1,043 | 1,057 | 10,100 |
| 2026/04/08 | 1,055 | 1,065 | 1,040 | 1,065 | 16,500 |
| 2026/04/07 | 1,048 | 1,050 | 1,035 | 1,049 | 5,200 |
| 2026/04/06 | 1,047 | 1,047 | 1,035 | 1,045 | 12,800 |
| 2026/04/03 | 1,040 | 1,055 | 1,030 | 1,044 | 11,400 |
| 2026/03/27 | 1,066 | 1,071 | 1,033 | 1,050 | 8,400 |
| 2026/03/26 | 1,060 | 1,086 | 1,060 | 1,082 | 4,000 |
| 2026/03/25 | 1,073 | 1,080 | 1,064 | 1,078 | 1,900 |
| 2026/03/24 | 1,086 | 1,086 | 1,063 | 1,063 | 1,200 |
| 2026/03/23 | 1,081 | 1,081 | 1,059 | 1,074 | 3,800 |
| 2026/03/19 | 1,070 | 1,086 | 1,067 | 1,081 | 2,100 |
| 2026/03/18 | 1,087 | 1,087 | 1,067 | 1,081 | 2,800 |
| 2026/03/17 | 1,087 | 1,087 | 1,058 | 1,070 | 3,600 |
| 2026/03/16 | 1,055 | 1,057 | 1,041 | 1,057 | 1,900 |
| 2026/03/13 | 1,046 | 1,055 | 1,041 | 1,055 | 1,000 |
| 2026/03/12 | 1,061 | 1,076 | 1,061 | 1,075 | 2,400 |
| 2026/03/11 | 1,065 | 1,074 | 1,050 | 1,074 | 3,700 |
| 2026/03/10 | 1,040 | 1,050 | 1,025 | 1,050 | 5,600 |
| 2026/03/09 | 1,050 | 1,056 | 1,022 | 1,040 | 10,300 |
| 2026/03/06 | 1,063 | 1,063 | 1,061 | 1,061 | 2,300 |
| 2026/03/05 | 1,040 | 1,067 | 1,040 | 1,063 | 4,100 |
| 2026/03/04 | 1,063 | 1,069 | 1,015 | 1,022 | 8,400 |
| 2026/03/03 | 1,059 | 1,076 | 1,058 | 1,064 | 9,800 |
| 2026/03/02 | 1,058 | 1,080 | 1,054 | 1,070 | 5,900 |
| 2026/02/27 | 1,072 | 1,083 | 1,058 | 1,065 | 7,200 |
| 2026/02/26 | 1,063 | 1,070 | 1,053 | 1,068 | 4,300 |
| 2026/02/25 | 1,087 | 1,096 | 1,060 | 1,063 | 8,000 |
| 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 |