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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 380 | 385 | 379 | 384 | 2,800 |
| 2024/08/15 | 385 | 385 | 370 | 377 | 11,900 |
| 2024/08/14 | 389 | 396 | 373 | 387 | 10,400 |
| 2024/08/13 | 388 | 394 | 378 | 389 | 5,100 |
| 2024/08/09 | 386 | 391 | 378 | 386 | 7,700 |
| 2024/08/08 | 373 | 391 | 373 | 386 | 6,300 |
| 2024/08/07 | 355 | 388 | 355 | 374 | 32,100 |
| 2024/08/06 | 343 | 398 | 341 | 387 | 13,900 |
| 2024/08/05 | 374 | 401 | 341 | 341 | 70,800 |
| 2024/08/02 | 439 | 448 | 411 | 421 | 16,200 |
| 2024/08/01 | 451 | 462 | 440 | 453 | 9,900 |
| 2024/07/31 | 445 | 451 | 443 | 451 | 4,700 |
| 2024/07/30 | 448 | 453 | 443 | 444 | 1,900 |
| 2024/07/29 | 445 | 451 | 443 | 446 | 4,100 |
| 2024/07/26 | 445 | 448 | 445 | 445 | 3,300 |
| 2024/07/25 | 456 | 456 | 445 | 446 | 9,500 |
| 2024/07/24 | 452 | 459 | 450 | 455 | 6,100 |
| 2024/07/23 | 451 | 470 | 451 | 456 | 9,000 |
| 2024/07/22 | 461 | 462 | 452 | 453 | 11,300 |
| 2024/07/19 | 470 | 470 | 461 | 461 | 7,700 |
| 2024/07/18 | 458 | 470 | 458 | 466 | 5,200 |
| 2024/07/17 | 461 | 470 | 460 | 461 | 13,700 |
| 2024/07/16 | 470 | 476 | 460 | 463 | 5,100 |
| 2024/07/12 | 464 | 471 | 464 | 470 | 1,800 |
| 2024/07/11 | 467 | 469 | 462 | 464 | 3,300 |
| 2024/07/10 | 467 | 470 | 464 | 470 | 1,800 |
| 2024/07/09 | 472 | 472 | 465 | 468 | 4,800 |
| 2024/07/08 | 479 | 479 | 467 | 467 | 5,900 |
| 2024/07/05 | 475 | 478 | 471 | 471 | 5,400 |
| 2024/07/04 | 483 | 486 | 475 | 475 | 15,400 |
| 2024/07/03 | 482 | 490 | 482 | 486 | 1,200 |
| 2024/07/02 | 489 | 489 | 480 | 482 | 7,700 |
| 2024/07/01 | 488 | 491 | 483 | 490 | 4,000 |
| 2024/06/28 | 486 | 495 | 486 | 488 | 2,400 |
| 2024/06/27 | 490 | 497 | 485 | 486 | 5,400 |
| 2024/06/26 | 493 | 499 | 491 | 498 | 2,700 |
| 2024/06/25 | 495 | 495 | 493 | 494 | 1,700 |
| 2024/06/24 | 492 | 494 | 487 | 494 | 2,000 |
| 2024/06/21 | 492 | 497 | 492 | 492 | 900 |
| 2024/06/20 | 490 | 502 | 481 | 495 | 10,600 |
| 2024/06/19 | 495 | 499 | 485 | 490 | 4,500 |
| 2024/06/18 | 500 | 502 | 488 | 502 | 4,100 |
| 2024/06/17 | 495 | 500 | 490 | 499 | 3,100 |
| 2024/06/14 | 501 | 505 | 490 | 501 | 2,900 |
| 2024/06/13 | 506 | 508 | 505 | 505 | 1,600 |
| 2024/06/12 | 497 | 506 | 495 | 506 | 4,100 |
| 2024/06/11 | 507 | 507 | 499 | 499 | 800 |
| 2024/06/10 | 506 | 507 | 495 | 506 | 3,100 |
| 2024/06/07 | 506 | 506 | 493 | 499 | 1,600 |
| 2024/06/06 | 500 | 502 | 497 | 502 | 1,200 |
| 2024/06/05 | 499 | 510 | 495 | 500 | 4,500 |
| 2024/06/04 | 488 | 504 | 488 | 504 | 9,100 |
| 2024/06/03 | 478 | 489 | 471 | 489 | 4,200 |
| 2024/05/31 | 481 | 482 | 472 | 482 | 3,200 |
| 2024/05/30 | 487 | 487 | 475 | 481 | 4,700 |
| 2024/05/29 | 484 | 515 | 478 | 492 | 24,700 |
| 2024/05/28 | 484 | 486 | 477 | 482 | 3,400 |
| 2024/05/27 | 488 | 488 | 480 | 487 | 1,500 |
| 2024/05/24 | 484 | 488 | 480 | 488 | 1,800 |
| 2024/05/23 | 486 | 487 | 481 | 486 | 3,400 |
| 2024/05/22 | 492 | 492 | 485 | 487 | 1,000 |
| 2024/05/21 | 490 | 493 | 485 | 493 | 6,100 |
| 2024/05/20 | 489 | 497 | 486 | 492 | 4,100 |
| 2024/05/17 | 492 | 500 | 483 | 489 | 4,000 |
| 2024/05/16 | 479 | 502 | 475 | 502 | 4,200 |
| 2024/05/15 | 479 | 490 | 474 | 479 | 12,900 |
| 2024/05/14 | 480 | 492 | 475 | 492 | 12,300 |
| 2024/05/13 | 499 | 499 | 477 | 496 | 17,500 |
| 2024/05/10 | 501 | 501 | 497 | 499 | 3,100 |
| 2024/05/09 | 494 | 499 | 490 | 498 | 20,400 |
| 2024/05/08 | 510 | 511 | 505 | 510 | 3,400 |
| 2024/05/07 | 507 | 515 | 504 | 507 | 4,700 |
| 2024/05/02 | 504 | 511 | 504 | 509 | 2,700 |
| 2024/05/01 | 505 | 510 | 505 | 510 | 2,900 |
| 2024/04/30 | 509 | 514 | 506 | 514 | 3,600 |
| 2024/04/26 | 513 | 513 | 506 | 511 | 3,100 |
| 2024/04/25 | 516 | 516 | 507 | 513 | 6,300 |
| 2024/04/24 | 505 | 510 | 504 | 506 | 2,900 |
| 2024/04/23 | 508 | 508 | 504 | 504 | 5,100 |
| 2024/04/22 | 511 | 514 | 508 | 510 | 3,200 |
| 2024/04/19 | 511 | 523 | 504 | 511 | 18,900 |
| 2024/04/18 | 516 | 536 | 510 | 536 | 8,600 |
| 2024/04/17 | 525 | 526 | 513 | 521 | 4,900 |
| 2024/04/16 | 533 | 533 | 519 | 524 | 15,800 |
| 2024/04/15 | 540 | 545 | 535 | 535 | 9,600 |
| 2024/04/12 | 547 | 556 | 542 | 545 | 9,400 |
| 2024/04/11 | 543 | 547 | 540 | 543 | 12,900 |
| 2024/04/10 | 560 | 560 | 540 | 549 | 14,600 |
| 2024/04/09 | 538 | 616 | 538 | 546 | 321,100 |
| 2024/04/08 | 531 | 538 | 531 | 538 | 1,800 |
| 2024/04/05 | 537 | 541 | 530 | 534 | 5,100 |
| 2024/04/04 | 540 | 543 | 537 | 543 | 5,000 |
| 2024/04/03 | 547 | 547 | 537 | 543 | 3,400 |
| 2024/04/02 | 552 | 556 | 527 | 548 | 28,700 |
| 2024/04/01 | 555 | 558 | 546 | 552 | 6,000 |
| 2024/03/29 | 550 | 557 | 549 | 555 | 8,000 |
| 2024/03/28 | 550 | 554 | 546 | 550 | 5,400 |
| 2024/03/27 | 552 | 557 | 550 | 552 | 2,200 |
| 2024/03/26 | 552 | 559 | 550 | 550 | 10,100 |
| 2024/03/25 | 558 | 559 | 552 | 559 | 6,700 |
| 2024/03/22 | 564 | 570 | 554 | 557 | 8,300 |
| 2024/03/21 | 562 | 562 | 556 | 562 | 11,600 |
| 2024/03/19 | 552 | 562 | 547 | 559 | 17,600 |
| 2024/03/18 | 554 | 560 | 553 | 558 | 7,200 |
| 2024/03/15 | 553 | 577 | 550 | 554 | 19,600 |
| 2024/03/14 | 547 | 554 | 547 | 554 | 5,600 |
| 2024/03/13 | 562 | 572 | 548 | 550 | 19,900 |
| 2024/03/12 | 562 | 571 | 550 | 559 | 26,100 |
| 2024/03/11 | 568 | 571 | 564 | 564 | 6,700 |
| 2024/03/08 | 572 | 580 | 567 | 570 | 6,100 |
| 2024/03/07 | 576 | 584 | 571 | 572 | 7,300 |
| 2024/03/06 | 570 | 584 | 570 | 576 | 17,100 |
| 2024/03/05 | 576 | 576 | 561 | 573 | 10,500 |
| 2024/03/04 | 588 | 597 | 577 | 580 | 33,100 |
| 2024/03/01 | 590 | 595 | 585 | 595 | 8,300 |
| 2024/02/29 | 589 | 596 | 586 | 590 | 14,500 |
| 2024/02/28 | 585 | 596 | 585 | 591 | 14,800 |
| 2024/02/27 | 586 | 588 | 579 | 586 | 5,500 |
| 2024/02/26 | 577 | 590 | 577 | 587 | 13,900 |
| 2024/02/22 | 575 | 589 | 572 | 586 | 10,100 |
| 2024/02/21 | 585 | 586 | 572 | 572 | 17,600 |
| 2024/02/20 | 587 | 595 | 584 | 587 | 19,400 |
| 2024/02/19 | 555 | 598 | 555 | 595 | 36,700 |
| 2024/02/16 | 554 | 568 | 550 | 560 | 17,300 |
| 2024/02/15 | 580 | 580 | 546 | 562 | 23,800 |
| 2024/02/14 | 599 | 599 | 581 | 581 | 22,500 |
| 2024/02/13 | 598 | 599 | 590 | 599 | 12,000 |
| 2024/02/09 | 592 | 598 | 591 | 596 | 18,500 |
| 2024/02/08 | 591 | 599 | 591 | 597 | 8,600 |
| 2024/02/07 | 593 | 601 | 591 | 595 | 13,500 |
| 2024/02/06 | 597 | 605 | 596 | 602 | 33,700 |
| 2024/02/05 | 594 | 599 | 594 | 598 | 12,300 |
| 2024/02/02 | 592 | 598 | 589 | 594 | 8,500 |
| 2024/02/01 | 597 | 597 | 589 | 591 | 11,100 |
| 2024/01/31 | 603 | 605 | 593 | 597 | 7,400 |
| 2024/01/30 | 605 | 605 | 597 | 602 | 3,200 |
| 2024/01/29 | 604 | 608 | 595 | 604 | 19,700 |
| 2024/01/26 | 597 | 612 | 590 | 604 | 47,900 |
| 2024/01/25 | 647 | 650 | 597 | 599 | 344,300 |
| 2024/01/24 | 592 | 600 | 590 | 597 | 8,800 |
| 2024/01/23 | 593 | 606 | 589 | 592 | 18,900 |
| 2024/01/22 | 582 | 595 | 580 | 589 | 18,200 |
| 2024/01/19 | 572 | 586 | 572 | 582 | 13,500 |
| 2024/01/18 | 575 | 577 | 572 | 572 | 7,200 |
| 2024/01/17 | 582 | 583 | 575 | 577 | 13,500 |
| 2024/01/16 | 583 | 590 | 580 | 582 | 7,400 |
| 2024/01/15 | 589 | 589 | 583 | 583 | 7,600 |
| 2024/01/12 | 598 | 598 | 577 | 585 | 18,100 |
| 2024/01/11 | 599 | 600 | 593 | 597 | 10,000 |
| 2024/01/10 | 594 | 607 | 594 | 598 | 11,700 |
| 2024/01/09 | 605 | 613 | 593 | 596 | 31,000 |
| 2024/01/05 | 604 | 676 | 604 | 608 | 216,000 |
| 2024/01/04 | 585 | 627 | 585 | 612 | 30,700 |
| 2023/12/29 | 592 | 606 | 588 | 596 | 9,000 |
| 2023/12/28 | 574 | 595 | 574 | 593 | 21,700 |
| 2023/12/27 | 570 | 586 | 570 | 579 | 38,700 |
| 2023/12/26 | 570 | 585 | 568 | 580 | 16,700 |
| 2023/12/25 | 602 | 602 | 569 | 576 | 34,300 |
| 2023/12/22 | 601 | 608 | 598 | 598 | 15,600 |
| 2023/12/21 | 604 | 606 | 601 | 601 | 5,800 |
| 2023/12/20 | 607 | 616 | 604 | 604 | 8,500 |
| 2023/12/19 | 600 | 616 | 596 | 615 | 15,700 |
| 2023/12/18 | 593 | 600 | 591 | 595 | 2,100 |
| 2023/12/15 | 579 | 603 | 579 | 598 | 35,600 |
| 2023/12/14 | 580 | 588 | 578 | 582 | 14,400 |
| 2023/12/13 | 583 | 587 | 578 | 578 | 17,800 |
| 2023/12/12 | 596 | 596 | 582 | 583 | 10,500 |