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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,270 | 4,670 | 4,200 | 4,545 | 29,600 |
| 2018/12/27 | 4,305 | 4,585 | 4,200 | 4,340 | 48,400 |
| 2018/12/26 | 4,065 | 4,150 | 3,810 | 3,870 | 29,700 |
| 2018/12/25 | 3,920 | 4,120 | 3,705 | 3,880 | 56,200 |
| 2018/12/21 | 4,650 | 4,740 | 4,160 | 4,270 | 85,700 |
| 2018/12/20 | 5,000 | 5,150 | 4,810 | 4,860 | 34,900 |
| 2018/12/19 | 4,590 | 5,360 | 4,170 | 5,150 | 126,500 |
| 2018/12/18 | 4,875 | 4,940 | 4,620 | 4,660 | 50,900 |
| 2018/12/17 | 4,940 | 5,140 | 4,855 | 5,050 | 66,600 |
| 2018/12/14 | 4,590 | 5,050 | 4,535 | 4,900 | 146,900 |
| 2018/12/13 | 4,600 | 4,695 | 4,405 | 4,410 | 37,400 |
| 2018/12/12 | 4,225 | 4,590 | 4,200 | 4,560 | 47,600 |
| 2018/12/11 | 4,450 | 4,470 | 4,125 | 4,155 | 51,200 |
| 2018/12/10 | 4,295 | 4,475 | 4,220 | 4,395 | 53,100 |
| 2018/12/07 | 4,155 | 4,465 | 4,155 | 4,360 | 84,500 |
| 2018/12/06 | 4,110 | 4,300 | 4,040 | 4,135 | 86,800 |
| 2018/12/05 | 3,680 | 4,250 | 3,635 | 4,180 | 117,100 |
| 2018/12/04 | 3,800 | 3,885 | 3,655 | 3,695 | 32,500 |
| 2018/12/03 | 3,695 | 3,815 | 3,570 | 3,795 | 42,200 |
| 2018/11/30 | 3,485 | 3,720 | 3,440 | 3,600 | 35,600 |
| 2018/11/29 | 3,500 | 3,500 | 3,335 | 3,450 | 18,500 |
| 2018/11/28 | 3,330 | 3,480 | 3,330 | 3,460 | 12,000 |
| 2018/11/27 | 3,365 | 3,440 | 3,305 | 3,325 | 15,900 |
| 2018/11/26 | 3,155 | 3,305 | 3,155 | 3,305 | 11,300 |
| 2018/11/22 | 3,170 | 3,180 | 3,020 | 3,130 | 11,800 |
| 2018/11/21 | 3,050 | 3,160 | 3,005 | 3,120 | 10,700 |
| 2018/11/20 | 3,160 | 3,160 | 3,070 | 3,105 | 7,700 |
| 2018/11/19 | 3,075 | 3,240 | 3,075 | 3,190 | 22,200 |
| 2018/11/16 | 3,080 | 3,100 | 3,050 | 3,075 | 6,100 |
| 2018/11/15 | 3,110 | 3,170 | 3,055 | 3,135 | 12,800 |
| 2018/11/14 | 3,370 | 3,400 | 3,110 | 3,120 | 27,400 |
| 2018/11/13 | 3,260 | 3,415 | 3,200 | 3,365 | 24,500 |
| 2018/11/12 | 3,785 | 3,785 | 3,410 | 3,450 | 44,700 |
| 2018/11/09 | 3,395 | 3,575 | 3,340 | 3,505 | 42,600 |
| 2018/11/08 | 3,305 | 3,415 | 3,255 | 3,395 | 20,300 |
| 2018/11/07 | 3,315 | 3,315 | 3,195 | 3,195 | 12,800 |
| 2018/11/06 | 3,245 | 3,330 | 3,125 | 3,175 | 33,200 |
| 2018/11/05 | 3,160 | 3,300 | 3,155 | 3,240 | 10,800 |
| 2018/11/02 | 3,105 | 3,240 | 3,095 | 3,230 | 19,200 |
| 2018/11/01 | 3,175 | 3,225 | 2,956 | 3,035 | 35,800 |
| 2018/10/31 | 2,898 | 3,140 | 2,781 | 3,105 | 25,100 |
| 2018/10/30 | 2,694 | 2,795 | 2,655 | 2,710 | 24,900 |
| 2018/10/29 | 2,900 | 2,950 | 2,655 | 2,674 | 30,300 |
| 2018/10/26 | 3,150 | 3,150 | 2,782 | 2,900 | 29,900 |
| 2018/10/25 | 3,045 | 3,160 | 2,926 | 3,070 | 33,900 |
| 2018/10/24 | 3,320 | 3,330 | 3,180 | 3,250 | 29,500 |
| 2018/10/23 | 3,375 | 3,415 | 3,290 | 3,330 | 29,600 |
| 2018/10/22 | 3,550 | 3,600 | 3,395 | 3,460 | 27,500 |
| 2018/10/19 | 3,515 | 3,610 | 3,450 | 3,565 | 46,900 |
| 2018/10/18 | 3,845 | 3,865 | 3,605 | 3,660 | 23,500 |
| 2018/10/17 | 3,735 | 3,910 | 3,670 | 3,775 | 39,500 |
| 2018/10/16 | 3,780 | 3,780 | 3,515 | 3,595 | 26,500 |
| 2018/10/15 | 3,780 | 3,850 | 3,580 | 3,740 | 29,600 |
| 2018/10/12 | 3,605 | 3,790 | 3,560 | 3,750 | 38,600 |
| 2018/10/11 | 3,695 | 3,925 | 3,615 | 3,685 | 56,000 |
| 2018/10/10 | 4,000 | 4,100 | 3,815 | 3,975 | 49,600 |
| 2018/10/09 | 3,800 | 3,890 | 3,550 | 3,860 | 49,600 |
| 2018/10/05 | 3,730 | 3,960 | 3,650 | 3,935 | 102,000 |
| 2018/10/04 | 3,475 | 3,800 | 3,475 | 3,800 | 109,800 |
| 2018/10/03 | 3,595 | 3,595 | 3,450 | 3,465 | 28,300 |
| 2018/10/02 | 3,670 | 3,740 | 3,245 | 3,600 | 135,000 |
| 2018/10/01 | 3,750 | 3,775 | 3,560 | 3,635 | 28,800 |
| 2018/09/28 | 3,650 | 3,730 | 3,590 | 3,695 | 36,400 |
| 2018/09/27 | 3,490 | 3,740 | 3,465 | 3,630 | 53,400 |
| 2018/09/26 | 3,525 | 3,620 | 3,500 | 3,500 | 39,100 |
| 2018/09/25 | 3,450 | 3,460 | 3,415 | 3,455 | 15,900 |
| 2018/09/21 | 3,470 | 3,495 | 3,370 | 3,395 | 14,700 |
| 2018/09/20 | 3,350 | 3,480 | 3,335 | 3,420 | 34,700 |
| 2018/09/19 | 3,500 | 3,545 | 3,315 | 3,405 | 44,900 |
| 2018/09/18 | 3,400 | 3,530 | 3,330 | 3,475 | 63,200 |
| 2018/09/14 | 3,410 | 3,415 | 3,145 | 3,345 | 62,300 |
| 2018/09/13 | 3,150 | 3,345 | 3,085 | 3,340 | 67,400 |
| 2018/09/12 | 2,951 | 3,115 | 2,951 | 3,100 | 11,800 |
| 2018/09/11 | 2,923 | 2,991 | 2,923 | 2,943 | 8,300 |
| 2018/09/10 | 2,930 | 2,968 | 2,901 | 2,914 | 10,800 |
| 2018/09/07 | 3,150 | 3,150 | 2,958 | 2,967 | 21,400 |
| 2018/09/06 | 3,010 | 3,230 | 3,010 | 3,080 | 41,200 |
| 2018/09/05 | 3,270 | 3,280 | 3,000 | 3,000 | 45,700 |
| 2018/09/04 | 3,100 | 3,300 | 3,030 | 3,290 | 74,000 |
| 2018/09/03 | 2,798 | 3,050 | 2,717 | 3,015 | 49,700 |
| 2018/08/31 | 2,683 | 2,716 | 2,670 | 2,700 | 6,700 |
| 2018/08/30 | 2,780 | 2,805 | 2,700 | 2,712 | 11,500 |
| 2018/08/29 | 2,802 | 2,825 | 2,780 | 2,780 | 6,700 |
| 2018/08/28 | 2,753 | 2,835 | 2,750 | 2,807 | 14,600 |
| 2018/08/27 | 2,669 | 2,799 | 2,656 | 2,736 | 14,900 |
| 2018/08/24 | 2,705 | 2,727 | 2,641 | 2,662 | 12,700 |
| 2018/08/23 | 2,571 | 2,699 | 2,521 | 2,663 | 22,800 |
| 2018/08/22 | 2,515 | 2,578 | 2,506 | 2,562 | 13,700 |
| 2018/08/21 | 2,650 | 2,650 | 2,460 | 2,548 | 36,500 |
| 2018/08/20 | 2,754 | 2,754 | 2,665 | 2,665 | 9,800 |
| 2018/08/17 | 2,789 | 2,800 | 2,714 | 2,754 | 5,500 |
| 2018/08/16 | 2,605 | 2,780 | 2,601 | 2,754 | 21,400 |
| 2018/08/15 | 2,855 | 2,855 | 2,650 | 2,705 | 34,500 |
| 2018/08/14 | 2,999 | 3,020 | 2,814 | 2,855 | 35,000 |
| 2018/08/13 | 3,050 | 3,115 | 2,916 | 2,961 | 30,900 |
| 2018/08/10 | 3,150 | 3,250 | 2,950 | 3,190 | 46,900 |
| 2018/08/09 | 3,030 | 3,180 | 3,030 | 3,145 | 28,100 |
| 2018/08/08 | 2,870 | 3,100 | 2,863 | 3,095 | 19,300 |
| 2018/08/07 | 3,000 | 3,005 | 2,900 | 2,900 | 26,700 |
| 2018/08/06 | 3,105 | 3,105 | 3,000 | 3,015 | 21,600 |
| 2018/08/03 | 3,145 | 3,155 | 3,050 | 3,075 | 22,600 |
| 2018/08/02 | 3,155 | 3,235 | 3,130 | 3,145 | 15,300 |
| 2018/08/01 | 3,165 | 3,245 | 3,100 | 3,180 | 21,100 |
| 2018/07/31 | 3,100 | 3,245 | 2,976 | 3,210 | 47,600 |
| 2018/07/30 | 3,310 | 3,320 | 3,120 | 3,160 | 50,300 |
| 2018/07/27 | 3,440 | 3,440 | 3,275 | 3,290 | 51,000 |
| 2018/07/26 | 3,435 | 3,510 | 3,405 | 3,440 | 49,800 |
| 2018/07/25 | 3,330 | 3,445 | 3,310 | 3,425 | 33,000 |
| 2018/07/24 | 3,345 | 3,450 | 3,325 | 3,325 | 34,500 |
| 2018/07/23 | 3,330 | 3,425 | 3,310 | 3,345 | 25,000 |
| 2018/07/20 | 3,410 | 3,410 | 3,330 | 3,345 | 26,600 |
| 2018/07/19 | 3,410 | 3,450 | 3,385 | 3,410 | 27,000 |
| 2018/07/18 | 3,475 | 3,515 | 3,365 | 3,380 | 46,700 |
| 2018/07/17 | 3,550 | 3,665 | 3,450 | 3,450 | 91,200 |
| 2018/07/13 | 3,475 | 3,530 | 3,355 | 3,500 | 87,600 |
| 2018/07/12 | 3,345 | 3,605 | 3,330 | 3,475 | 156,900 |
| 2018/07/11 | 3,320 | 3,335 | 3,125 | 3,240 | 60,500 |
| 2018/07/10 | 3,440 | 3,480 | 3,315 | 3,330 | 50,600 |
| 2018/07/09 | 3,520 | 3,580 | 3,380 | 3,380 | 78,900 |
| 2018/07/06 | 3,325 | 3,550 | 3,305 | 3,500 | 124,200 |
| 2018/07/05 | 3,480 | 3,490 | 3,285 | 3,285 | 151,700 |
| 2018/07/04 | 3,660 | 3,700 | 3,470 | 3,550 | 119,900 |
| 2018/07/03 | 3,880 | 3,920 | 3,560 | 3,720 | 217,700 |
| 2018/07/02 | 3,765 | 3,910 | 3,630 | 3,815 | 442,800 |
| 2018/06/29 | 3,550 | 3,735 | 3,375 | 3,555 | 262,500 |
| 2018/06/28 | 3,820 | 3,875 | 3,485 | 3,515 | 349,500 |
| 2018/06/27 | 3,430 | 3,980 | 3,430 | 3,785 | 998,700 |
| 2018/06/26 | 3,370 | 3,710 | 3,365 | 3,450 | 554,300 |
| 2018/06/25 | 4,080 | 4,115 | 3,580 | 3,580 | 897,800 |
| 2018/06/22 | 3,865 | 4,475 | 3,850 | 4,280 | 2,123,100 |
| 2018/06/21 | 4,635 | 4,695 | 3,935 | 3,935 | 1,517,000 |