ログリー(6579)の株価時系列情報
ログリー(6579)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 367 | 375 | 364 | 364 | 2,300 |
| 2025/06/12 | 368 | 378 | 368 | 369 | 2,000 |
| 2025/06/11 | 370 | 373 | 363 | 369 | 4,700 |
| 2025/06/10 | 371 | 376 | 369 | 369 | 2,300 |
| 2025/06/09 | 376 | 380 | 371 | 371 | 1,100 |
| 2025/06/06 | 380 | 380 | 371 | 371 | 2,300 |
| 2025/06/05 | 384 | 384 | 379 | 379 | 2,300 |
| 2025/06/04 | 389 | 389 | 384 | 387 | 2,000 |
| 2025/06/03 | 376 | 389 | 376 | 389 | 10,500 |
| 2025/06/02 | 376 | 385 | 372 | 374 | 13,400 |
| 2025/05/30 | 391 | 391 | 379 | 384 | 6,600 |
| 2025/05/29 | 390 | 390 | 372 | 386 | 17,500 |
| 2025/05/28 | 373 | 389 | 373 | 389 | 20,400 |
| 2025/05/27 | 374 | 374 | 366 | 367 | 8,000 |
| 2025/05/26 | 386 | 386 | 371 | 372 | 22,300 |
| 2025/05/23 | 387 | 390 | 383 | 388 | 17,800 |
| 2025/05/22 | 411 | 411 | 379 | 385 | 65,800 |
| 2025/05/21 | 397 | 430 | 393 | 411 | 107,400 |
| 2025/05/20 | 399 | 400 | 393 | 395 | 7,800 |
| 2025/05/19 | 401 | 404 | 392 | 401 | 7,600 |
| 2025/05/16 | 395 | 416 | 382 | 405 | 74,200 |
| 2025/05/15 | 370 | 396 | 357 | 390 | 64,000 |
| 2025/05/14 | 373 | 380 | 366 | 370 | 7,900 |
| 2025/05/13 | 388 | 388 | 369 | 375 | 6,600 |
| 2025/05/12 | 385 | 395 | 362 | 383 | 72,900 |
| 2025/05/09 | 378 | 403 | 370 | 393 | 71,000 |
| 2025/05/08 | 383 | 387 | 375 | 386 | 15,300 |
| 2025/05/07 | 365 | 398 | 354 | 391 | 101,400 |
| 2025/05/02 | 383 | 383 | 358 | 358 | 16,200 |
| 2025/05/01 | 369 | 389 | 346 | 375 | 76,500 |
| 2025/04/30 | 338 | 371 | 331 | 366 | 124,200 |
| 2025/04/28 | 338 | 339 | 332 | 334 | 13,700 |
| 2025/04/25 | 345 | 348 | 333 | 341 | 18,300 |
| 2025/04/24 | 364 | 385 | 339 | 339 | 259,700 |
| 2025/04/23 | 368 | 391 | 356 | 363 | 207,800 |
| 2025/04/22 | 344 | 425 | 339 | 374 | 3,138,200 |
| 2025/04/21 | 318 | 378 | 318 | 350 | 649,300 |
| 2025/04/18 | 330 | 333 | 317 | 318 | 15,500 |
| 2025/04/17 | 339 | 339 | 320 | 327 | 11,100 |
| 2025/04/16 | 347 | 347 | 340 | 340 | 7,700 |
| 2025/04/15 | 342 | 347 | 338 | 342 | 8,000 |
| 2025/04/14 | 315 | 339 | 315 | 339 | 11,700 |
| 2025/04/11 | 314 | 316 | 311 | 314 | 3,800 |
| 2025/04/10 | 313 | 317 | 304 | 313 | 11,700 |
| 2025/04/09 | 277 | 290 | 277 | 278 | 2,800 |
| 2025/04/08 | 278 | 308 | 278 | 283 | 8,100 |
| 2025/04/07 | 260 | 287 | 250 | 259 | 15,800 |
| 2025/04/04 | 307 | 307 | 280 | 286 | 19,100 |
| 2025/04/03 | 325 | 325 | 299 | 315 | 17,600 |
| 2025/04/02 | 335 | 335 | 328 | 328 | 8,000 |
| 2025/04/01 | 340 | 340 | 334 | 335 | 800 |
| 2025/03/31 | 337 | 340 | 336 | 340 | 1,200 |
| 2025/03/28 | 332 | 353 | 332 | 340 | 8,800 |
| 2025/03/27 | 335 | 336 | 333 | 333 | 2,600 |
| 2025/03/26 | 335 | 336 | 333 | 333 | 2,500 |
| 2025/03/25 | 337 | 337 | 333 | 333 | 2,600 |
| 2025/03/24 | 335 | 336 | 334 | 336 | 2,800 |
| 2025/03/21 | 333 | 334 | 332 | 332 | 2,800 |
| 2025/03/19 | 326 | 335 | 326 | 334 | 6,800 |
| 2025/03/18 | 332 | 333 | 327 | 328 | 4,800 |
| 2025/03/17 | 333 | 335 | 332 | 332 | 2,700 |
| 2025/03/14 | 333 | 338 | 333 | 335 | 6,900 |
| 2025/03/13 | 335 | 345 | 331 | 333 | 16,400 |
| 2025/03/12 | 329 | 335 | 329 | 335 | 2,100 |
| 2025/03/11 | 338 | 338 | 329 | 331 | 5,100 |
| 2025/03/10 | 326 | 340 | 325 | 330 | 7,900 |
| 2025/03/07 | 334 | 335 | 329 | 331 | 11,700 |
| 2025/03/06 | 350 | 350 | 335 | 335 | 12,000 |
| 2025/03/05 | 360 | 360 | 349 | 349 | 12,000 |
| 2025/03/04 | 337 | 360 | 335 | 358 | 57,800 |
| 2025/03/03 | 329 | 329 | 329 | 329 | 100 |
| 2025/02/28 | 336 | 336 | 329 | 329 | 7,100 |
| 2025/02/27 | 335 | 337 | 329 | 337 | 6,400 |
| 2025/02/26 | 337 | 337 | 330 | 334 | 7,200 |
| 2025/02/25 | 338 | 338 | 332 | 337 | 12,300 |
| 2025/02/21 | 336 | 338 | 333 | 337 | 8,800 |
| 2025/02/20 | 328 | 342 | 328 | 336 | 18,100 |
| 2025/02/19 | 326 | 332 | 326 | 332 | 16,400 |
| 2025/02/18 | 326 | 330 | 326 | 327 | 3,600 |
| 2025/02/17 | 321 | 334 | 321 | 333 | 10,400 |
| 2025/02/14 | 327 | 329 | 326 | 326 | 4,600 |
| 2025/02/13 | 329 | 329 | 322 | 328 | 3,900 |
| 2025/02/12 | 329 | 331 | 329 | 329 | 1,900 |
| 2025/02/10 | 326 | 328 | 320 | 327 | 3,700 |
| 2025/02/07 | 322 | 327 | 322 | 326 | 3,300 |
| 2025/02/06 | 324 | 329 | 322 | 325 | 5,300 |
| 2025/02/05 | 328 | 328 | 320 | 324 | 900 |
| 2025/02/04 | 320 | 327 | 320 | 326 | 600 |
| 2025/02/03 | 319 | 322 | 318 | 319 | 2,100 |
| 2025/01/31 | 320 | 320 | 319 | 319 | 400 |
| 2025/01/30 | 327 | 328 | 322 | 323 | 4,300 |
| 2025/01/29 | 326 | 333 | 324 | 328 | 4,000 |
| 2025/01/28 | 328 | 330 | 327 | 330 | 6,000 |
| 2025/01/27 | 325 | 328 | 324 | 325 | 500 |
| 2025/01/24 | 333 | 333 | 325 | 325 | 5,500 |
| 2025/01/23 | 332 | 333 | 326 | 326 | 2,800 |
| 2025/01/22 | 329 | 334 | 326 | 327 | 7,100 |
| 2025/01/21 | 320 | 333 | 320 | 329 | 17,400 |
| 2025/01/20 | 310 | 327 | 310 | 319 | 12,200 |
| 2025/01/17 | 305 | 312 | 305 | 310 | 2,800 |
| 2025/01/16 | 312 | 313 | 306 | 306 | 6,500 |
| 2025/01/15 | 312 | 314 | 310 | 310 | 6,700 |
| 2025/01/14 | 321 | 322 | 311 | 311 | 13,400 |
| 2025/01/10 | 324 | 326 | 318 | 322 | 5,400 |
| 2025/01/09 | 322 | 324 | 320 | 320 | 10,400 |
| 2025/01/08 | 321 | 331 | 320 | 324 | 41,000 |
| 2025/01/07 | 317 | 365 | 317 | 324 | 241,900 |
| 2025/01/06 | 323 | 325 | 316 | 317 | 12,100 |
| 2024/12/30 | 315 | 346 | 315 | 320 | 63,500 |
| 2024/12/27 | 310 | 324 | 310 | 314 | 20,800 |
| 2024/12/26 | 308 | 319 | 308 | 315 | 35,200 |
| 2024/12/25 | 309 | 309 | 302 | 306 | 32,100 |
| 2024/12/24 | 318 | 318 | 307 | 307 | 27,500 |
| 2024/12/23 | 326 | 326 | 318 | 318 | 16,700 |
| 2024/12/20 | 320 | 338 | 320 | 326 | 28,200 |
| 2024/12/19 | 318 | 323 | 318 | 322 | 12,500 |
| 2024/12/18 | 339 | 366 | 330 | 332 | 160,400 |
| 2024/12/17 | 330 | 330 | 317 | 320 | 23,700 |
| 2024/12/16 | 333 | 337 | 330 | 331 | 13,000 |
| 2024/12/13 | 343 | 344 | 331 | 331 | 32,100 |
| 2024/12/12 | 347 | 350 | 347 | 347 | 3,500 |
| 2024/12/11 | 354 | 357 | 345 | 347 | 10,400 |
| 2024/12/10 | 355 | 356 | 346 | 346 | 12,700 |
| 2024/12/09 | 353 | 364 | 348 | 357 | 18,000 |
| 2024/12/06 | 352 | 352 | 343 | 346 | 30,800 |
| 2024/12/05 | 365 | 365 | 351 | 352 | 25,200 |
| 2024/12/04 | 363 | 367 | 356 | 360 | 43,600 |
| 2024/12/03 | 362 | 371 | 358 | 365 | 94,200 |
| 2024/12/02 | 400 | 406 | 370 | 370 | 166,400 |
| 2024/11/29 | 462 | 475 | 400 | 400 | 1,144,800 |
| 2024/11/28 | 355 | 440 | 342 | 440 | 1,752,900 |
| 2024/11/27 | 398 | 402 | 352 | 360 | 376,700 |
| 2024/11/26 | 340 | 422 | 340 | 382 | 1,203,100 |
| 2024/11/25 | 344 | 344 | 334 | 342 | 11,500 |
| 2024/11/22 | 337 | 344 | 337 | 342 | 1,100 |
| 2024/11/21 | 339 | 344 | 336 | 338 | 7,600 |
| 2024/11/20 | 337 | 340 | 337 | 340 | 1,200 |
| 2024/11/19 | 330 | 340 | 330 | 339 | 17,000 |
| 2024/11/18 | 337 | 342 | 337 | 337 | 4,100 |
| 2024/11/15 | 342 | 346 | 340 | 341 | 3,400 |
| 2024/11/14 | 342 | 344 | 338 | 342 | 6,300 |
| 2024/11/13 | 344 | 348 | 341 | 344 | 11,900 |
| 2024/11/12 | 348 | 349 | 344 | 344 | 2,900 |
| 2024/11/11 | 343 | 347 | 343 | 347 | 2,300 |
| 2024/11/08 | 345 | 350 | 343 | 343 | 2,100 |
| 2024/11/07 | 348 | 348 | 341 | 347 | 2,400 |
| 2024/11/06 | 345 | 347 | 343 | 347 | 6,500 |
| 2024/11/05 | 344 | 350 | 344 | 345 | 5,900 |
| 2024/11/01 | 346 | 350 | 343 | 347 | 5,900 |
| 2024/10/31 | 345 | 353 | 337 | 347 | 15,400 |
| 2024/10/30 | 342 | 347 | 339 | 345 | 3,300 |
| 2024/10/29 | 341 | 347 | 340 | 344 | 5,700 |
| 2024/10/28 | 347 | 357 | 341 | 341 | 7,200 |
| 2024/10/25 | 358 | 358 | 348 | 348 | 4,500 |
| 2024/10/24 | 351 | 355 | 348 | 350 | 8,600 |
| 2024/10/23 | 362 | 365 | 351 | 351 | 10,000 |
| 2024/10/22 | 357 | 362 | 357 | 362 | 2,700 |
| 2024/10/21 | 361 | 365 | 353 | 356 | 11,500 |
| 2024/10/18 | 371 | 372 | 357 | 362 | 6,300 |
| 2024/10/17 | 371 | 372 | 364 | 369 | 3,400 |
| 2024/10/16 | 375 | 376 | 372 | 372 | 1,900 |
| 2024/10/15 | 375 | 377 | 372 | 377 | 2,300 |
| 2024/10/11 | 375 | 379 | 372 | 375 | 2,600 |
| 2024/10/10 | 375 | 381 | 374 | 381 | 3,200 |
| 2024/10/09 | 377 | 379 | 374 | 374 | 1,600 |
| 2024/10/08 | 379 | 386 | 378 | 378 | 2,100 |
| 2024/10/07 | 389 | 389 | 380 | 380 | 1,400 |
| 2024/10/04 | 390 | 393 | 383 | 384 | 1,100 |
| 2024/10/03 | 391 | 391 | 384 | 386 | 800 |
| 2024/10/02 | 380 | 393 | 377 | 393 | 2,400 |
| 2024/10/01 | 387 | 387 | 376 | 380 | 2,800 |
| 2024/09/30 | 380 | 390 | 379 | 390 | 7,200 |
| 2024/09/27 | 398 | 398 | 384 | 388 | 700 |
| 2024/09/26 | 389 | 390 | 385 | 390 | 800 |
| 2024/09/25 | 392 | 392 | 385 | 389 | 1,600 |
| 2024/09/24 | 390 | 390 | 380 | 390 | 3,900 |
| 2024/09/20 | 400 | 401 | 387 | 390 | 3,000 |
| 2024/09/19 | 384 | 400 | 384 | 399 | 3,400 |
| 2024/09/18 | 376 | 377 | 375 | 376 | 400 |
| 2024/09/17 | 392 | 392 | 376 | 376 | 500 |
| 2024/09/13 | 389 | 390 | 376 | 390 | 1,500 |
| 2024/09/12 | 380 | 388 | 380 | 388 | 1,100 |
| 2024/09/11 | 386 | 386 | 372 | 377 | 1,900 |
| 2024/09/10 | 379 | 390 | 378 | 378 | 1,800 |
| 2024/09/09 | 381 | 381 | 370 | 376 | 3,400 |
| 2024/09/06 | 387 | 387 | 385 | 385 | 3,600 |
| 2024/09/05 | 390 | 390 | 390 | 390 | 1,300 |
| 2024/09/04 | 403 | 404 | 390 | 390 | 2,300 |
| 2024/09/03 | 402 | 408 | 402 | 408 | 1,200 |
| 2024/09/02 | 413 | 413 | 400 | 400 | 2,100 |
| 2024/08/30 | 400 | 413 | 400 | 413 | 7,900 |
| 2024/08/29 | 399 | 402 | 399 | 400 | 400 |
| 2024/08/28 | 407 | 418 | 397 | 401 | 4,200 |
| 2024/08/27 | 408 | 410 | 408 | 410 | 1,800 |
| 2024/08/26 | 404 | 409 | 401 | 409 | 1,700 |
| 2024/08/23 | 410 | 411 | 400 | 407 | 2,400 |
| 2024/08/22 | 406 | 407 | 400 | 401 | 4,500 |
| 2024/08/21 | 402 | 402 | 386 | 399 | 4,300 |
| 2024/08/20 | 379 | 400 | 379 | 396 | 10,900 |
| 2024/08/19 | 379 | 384 | 373 | 379 | 7,800 |