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
2019/12/30 2,001 2,010 1,964 1,986 44,000
2019/12/27 2,020 2,100 2,020 2,032 35,500
2019/12/26 1,965 2,033 1,965 2,001 36,600
2019/12/25 1,965 1,994 1,950 1,963 25,300
2019/12/24 1,992 1,994 1,914 1,965 48,400
2019/12/23 2,040 2,040 1,970 1,992 36,400
2019/12/20 2,010 2,064 2,007 2,018 18,000
2019/12/19 2,009 2,039 2,001 2,007 14,400
2019/12/18 2,045 2,074 2,017 2,024 15,300
2019/12/17 2,039 2,093 2,015 2,074 17,100
2019/12/16 2,070 2,070 2,010 2,022 34,400
2019/12/13 2,090 2,112 2,063 2,087 26,400
2019/12/12 2,071 2,123 2,071 2,090 22,400
2019/12/11 2,110 2,150 2,079 2,082 24,700
2019/12/10 2,122 2,137 2,103 2,103 17,300
2019/12/09 2,170 2,171 2,071 2,137 29,200
2019/12/06 2,121 2,146 2,066 2,120 23,700
2019/12/05 2,170 2,224 2,103 2,108 39,300
2019/12/04 2,223 2,256 2,155 2,163 43,800
2019/12/03 2,260 2,315 2,231 2,252 35,700
2019/12/02 2,256 2,380 2,249 2,280 96,500
2019/11/29 2,306 2,306 2,241 2,266 77,300
2019/11/28 2,470 2,530 2,278 2,356 377,500
2019/11/27 2,222 2,330 2,188 2,270 312,900
2019/11/26 1,922 2,320 1,918 2,320 804,700
2019/11/25 1,916 1,960 1,913 1,920 31,100
2019/11/22 1,906 1,936 1,902 1,915 41,800
2019/11/21 1,904 1,914 1,879 1,905 44,200
2019/11/20 1,955 1,955 1,901 1,905 66,700
2019/11/19 1,935 1,986 1,906 1,958 87,300
2019/11/18 1,945 1,945 1,890 1,910 91,000
2019/11/15 1,929 1,947 1,884 1,919 89,900
2019/11/14 1,930 1,969 1,889 1,929 338,300
2019/11/13 2,120 2,120 2,120 2,120 6,700
2019/11/12 2,629 2,692 2,565 2,620 69,500
2019/11/11 2,635 2,669 2,553 2,564 52,000
2019/11/08 2,700 2,799 2,501 2,570 140,900
2019/11/07 2,717 2,889 2,697 2,740 162,800
2019/11/06 2,985 3,035 2,651 2,683 464,000
2019/11/05 3,200 3,345 3,150 3,155 249,400
2019/11/01 2,929 3,320 2,840 3,185 679,600
2019/10/31 2,530 3,030 2,530 3,030 479,000
2019/10/30 2,945 3,095 2,510 2,530 946,400
2019/10/29 2,180 2,595 2,156 2,595 84,300
2019/10/28 2,060 2,120 2,060 2,095 13,500
2019/10/25 2,060 2,076 2,053 2,058 5,800
2019/10/24 2,035 2,075 2,014 2,075 9,400
2019/10/23 2,000 2,047 1,985 2,035 13,900
2019/10/21 2,040 2,040 1,980 1,993 12,400
2019/10/18 2,101 2,128 2,018 2,033 18,500
2019/10/17 1,968 2,140 1,967 2,101 42,300
2019/10/16 1,980 2,018 1,957 1,958 12,400
2019/10/15 2,021 2,038 1,972 1,979 10,500
2019/10/11 2,055 2,065 2,001 2,010 14,700
2019/10/10 2,032 2,106 2,030 2,061 18,900
2019/10/09 1,990 2,044 1,975 2,026 14,200
2019/10/08 1,976 2,033 1,976 2,007 17,700
2019/10/07 2,000 2,002 1,941 1,975 24,700
2019/10/04 1,930 1,970 1,906 1,968 14,500
2019/10/03 1,920 1,930 1,865 1,904 44,400
2019/10/02 1,980 1,996 1,922 1,950 47,800
2019/10/01 2,007 2,043 1,980 1,995 38,100
2019/09/30 2,019 2,048 2,001 2,020 18,700
2019/09/27 2,110 2,155 2,045 2,061 21,500
2019/09/26 2,135 2,200 2,092 2,105 15,400
2019/09/25 2,140 2,167 2,107 2,135 20,600
2019/09/24 2,105 2,146 2,082 2,140 12,800
2019/09/20 1,978 2,130 1,977 2,091 47,500
2019/09/19 2,007 2,020 1,982 1,982 18,800
2019/09/18 2,026 2,037 1,980 2,000 27,200
2019/09/17 2,025 2,057 2,001 2,033 11,400
2019/09/13 2,046 2,049 2,022 2,035 11,800
2019/09/12 2,151 2,151 2,040 2,040 26,300
2019/09/11 2,012 2,165 2,008 2,165 28,400
2019/09/10 2,024 2,064 2,005 2,007 13,100
2019/09/09 2,070 2,070 1,993 2,021 27,500
2019/09/06 2,085 2,126 2,060 2,068 7,400
2019/09/05 2,022 2,105 2,022 2,080 18,200
2019/09/04 2,018 2,028 1,996 2,005 14,700
2019/09/03 2,005 2,074 1,969 2,046 17,000
2019/09/02 2,028 2,053 1,983 2,027 19,400
2019/08/30 2,037 2,086 2,022 2,044 18,400
2019/08/29 2,165 2,165 1,990 2,026 56,700
2019/08/28 2,199 2,199 2,148 2,159 23,700
2019/08/27 2,200 2,203 2,142 2,178 17,100
2019/08/26 2,175 2,215 2,120 2,160 21,700
2019/08/23 2,232 2,322 2,222 2,244 14,100
2019/08/22 2,252 2,350 2,197 2,219 54,300
2019/08/21 2,145 2,225 2,104 2,202 49,200
2019/08/20 2,185 2,190 2,100 2,134 84,700
2019/08/19 2,286 2,286 2,172 2,179 67,900
2019/08/16 2,439 2,439 2,268 2,292 39,600
2019/08/15 2,350 2,480 2,339 2,389 69,100
2019/08/14 2,660 2,701 2,533 2,535 36,800
2019/08/13 2,697 2,697 2,630 2,660 20,400
2019/08/09 2,664 2,765 2,651 2,681 62,100
2019/08/08 2,501 2,682 2,450 2,642 47,600
2019/08/07 2,495 2,563 2,454 2,479 24,600
2019/08/06 2,386 2,553 2,386 2,544 45,100
2019/08/05 2,670 2,670 2,490 2,586 37,200
2019/08/02 2,662 2,725 2,640 2,670 19,000
2019/08/01 2,690 2,729 2,650 2,719 15,500
2019/07/31 2,622 2,739 2,577 2,689 37,100
2019/07/30 2,745 2,745 2,626 2,626 33,600
2019/07/29 2,760 2,825 2,706 2,737 51,200
2019/07/26 2,690 2,748 2,628 2,748 31,400
2019/07/25 2,660 2,730 2,575 2,695 45,700
2019/07/24 2,580 2,779 2,550 2,683 119,100
2019/07/23 2,458 2,540 2,447 2,516 30,000
2019/07/22 2,465 2,471 2,398 2,447 14,000
2019/07/19 2,442 2,472 2,400 2,445 31,700
2019/07/18 2,438 2,438 2,364 2,392 38,100
2019/07/17 2,457 2,470 2,368 2,456 51,800
2019/07/16 2,475 2,537 2,416 2,457 75,700
2019/07/12 2,812 2,873 2,334 2,446 286,600
2019/07/11 2,812 2,840 2,691 2,812 57,700
2019/07/10 2,820 2,858 2,733 2,812 61,700
2019/07/09 2,809 2,917 2,809 2,859 105,300
2019/07/08 2,683 2,790 2,646 2,776 74,400
2019/07/05 2,551 2,683 2,551 2,642 51,600
2019/07/04 2,552 2,591 2,513 2,572 20,600
2019/07/03 2,576 2,576 2,505 2,545 31,200
2019/07/02 2,440 2,503 2,400 2,496 39,100
2019/07/01 2,388 2,414 2,334 2,410 31,600
2019/06/28 2,264 2,365 2,264 2,316 21,100
2019/06/27 2,212 2,265 2,212 2,265 8,300
2019/06/26 2,208 2,277 2,180 2,230 15,400
2019/06/25 2,279 2,300 2,206 2,217 19,600
2019/06/24 2,300 2,300 2,218 2,268 14,000
2019/06/21 2,364 2,392 2,263 2,273 21,700
2019/06/20 2,231 2,339 2,219 2,314 15,200
2019/06/19 2,249 2,288 2,175 2,245 17,100
2019/06/18 2,261 2,280 2,163 2,201 35,500
2019/06/17 2,357 2,380 2,245 2,257 36,500
2019/06/14 2,180 2,430 2,176 2,338 95,200
2019/06/13 2,259 2,259 2,174 2,206 43,500
2019/06/12 2,299 2,349 2,246 2,281 46,400
2019/06/11 2,326 2,326 2,262 2,297 48,900
2019/06/10 2,353 2,391 2,283 2,341 43,400
2019/06/07 2,420 2,449 2,324 2,380 52,600
2019/06/06 2,649 2,649 2,379 2,401 70,800
2019/06/05 2,575 2,658 2,501 2,599 40,700
2019/06/04 2,477 2,547 2,350 2,545 60,300
2019/06/03 2,625 2,661 2,424 2,491 79,900
2019/05/31 2,922 2,940 2,675 2,675 76,300
2019/05/30 2,901 3,040 2,850 2,922 166,100
2019/05/29 2,602 2,964 2,571 2,938 353,100
2019/05/28 2,622 2,918 2,503 2,695 649,400
2019/05/27 2,122 2,622 2,064 2,622 519,000
2019/05/24 2,156 2,192 2,122 2,122 80,700
2019/05/23 2,341 2,380 2,223 2,256 78,900
2019/05/22 2,402 2,468 2,384 2,391 50,900
2019/05/21 2,355 2,421 2,300 2,393 86,900
2019/05/20 2,475 2,524 2,360 2,362 97,200
2019/05/17 2,496 2,575 2,481 2,520 116,700
2019/05/16 2,460 2,543 2,355 2,497 166,000
2019/05/15 2,548 2,585 2,325 2,450 369,500
2019/05/14 2,545 2,624 2,495 2,498 825,300
2019/05/13 3,000 3,085 2,995 2,995 249,300
2019/05/10 3,665 3,755 3,565 3,695 161,200
2019/05/09 3,590 3,745 3,450 3,700 179,800
2019/05/08 3,260 3,520 3,260 3,520 95,700
2019/05/07 3,235 3,345 3,155 3,340 51,700
2019/04/26 3,235 3,250 3,080 3,210 104,600
2019/04/25 3,485 3,530 3,250 3,280 143,200
2019/04/24 3,575 3,685 3,435 3,490 180,900
2019/04/23 3,480 3,530 3,385 3,510 147,600
2019/04/22 3,280 3,415 3,245 3,340 154,500
2019/04/19 3,355 3,420 3,180 3,215 55,700
2019/04/18 3,480 3,515 3,315 3,345 73,800
2019/04/17 3,470 3,550 3,380 3,440 60,200
2019/04/16 3,215 3,495 3,215 3,420 43,100
2019/04/15 3,350 3,365 3,235 3,250 22,300
2019/04/12 3,345 3,405 3,310 3,350 6,300
2019/04/11 3,370 3,435 3,300 3,345 10,400
2019/04/10 3,340 3,450 3,230 3,440 16,100
2019/04/09 3,475 3,520 3,360 3,405 8,500
2019/04/08 3,455 3,480 3,355 3,470 17,600
2019/04/05 3,305 3,440 3,295 3,385 19,000
2019/04/04 3,495 3,505 3,260 3,340 22,700
2019/04/03 3,560 3,560 3,435 3,495 6,500
2019/04/02 3,735 3,805 3,515 3,580 24,400
2019/04/01 3,640 3,825 3,640 3,780 16,100
2019/03/29 3,690 3,760 3,620 3,635 5,900
2019/03/28 3,675 3,770 3,610 3,675 8,000
2019/03/27 3,630 3,770 3,605 3,690 10,000
2019/03/26 3,580 3,625 3,470 3,625 12,200
2019/03/25 3,630 3,720 3,525 3,555 19,100
2019/03/22 3,600 3,770 3,600 3,745 16,300
2019/03/20 3,600 3,620 3,515 3,615 41,300
2019/03/19 3,790 3,800 3,625 3,670 31,600
2019/03/18 3,935 4,000 3,730 3,775 21,500
2019/03/15 3,900 3,930 3,835 3,870 26,400
2019/03/14 3,850 4,035 3,850 3,875 19,900
2019/03/13 3,850 3,950 3,725 3,870 28,000
2019/03/12 3,965 4,010 3,805 3,850 20,700
2019/03/11 4,030 4,030 3,800 3,905 23,800
2019/03/08 4,145 4,145 3,950 4,030 31,700
2019/03/07 4,365 4,365 4,260 4,285 9,300
2019/03/06 4,445 4,445 4,250 4,365 17,000
2019/03/05 4,575 4,575 4,400 4,425 11,600
2019/03/04 4,420 4,580 4,420 4,550 14,400
2019/03/01 4,350 4,495 4,350 4,405 8,800
2019/02/28 4,560 4,640 4,345 4,350 20,700
2019/02/27 4,690 4,730 4,495 4,540 8,500
2019/02/26 4,745 4,760 4,540 4,645 31,900
2019/02/25 4,370 4,695 4,345 4,630 38,700
2019/02/22 4,225 4,330 4,160 4,325 15,800
2019/02/21 4,285 4,300 4,135 4,245 11,300
2019/02/20 4,340 4,375 4,260 4,265 6,300
2019/02/19 4,245 4,330 4,210 4,315 10,100
2019/02/18 4,260 4,300 4,185 4,245 9,700
2019/02/15 4,240 4,375 4,155 4,230 28,900
2019/02/14 4,640 4,640 4,150 4,170 83,300
2019/02/13 4,445 4,450 4,265 4,445 22,600
2019/02/12 4,135 4,475 4,135 4,375 14,100
2019/02/08 4,100 4,180 4,050 4,145 16,800
2019/02/07 4,210 4,290 4,110 4,170 15,400
2019/02/06 4,300 4,350 4,240 4,280 8,100
2019/02/05 4,390 4,390 4,255 4,365 11,100
2019/02/04 4,330 4,420 4,330 4,380 7,000
2019/02/01 4,350 4,470 4,280 4,340 14,900
2019/01/31 4,065 4,360 4,065 4,325 17,200
2019/01/30 4,280 4,280 4,100 4,105 21,600
2019/01/29 4,300 4,335 4,225 4,310 14,900
2019/01/28 4,450 4,470 4,350 4,350 8,400
2019/01/25 4,385 4,530 4,310 4,450 18,600
2019/01/24 4,740 4,780 4,450 4,455 27,200
2019/01/23 4,510 4,895 4,510 4,735 26,600
2019/01/22 4,660 4,730 4,405 4,600 29,200
2019/01/21 5,140 5,180 4,700 4,720 31,000
2019/01/18 5,270 5,310 4,965 5,000 33,700
2019/01/17 4,840 5,400 4,800 5,170 53,400
2019/01/16 4,665 4,750 4,620 4,750 12,100
2019/01/15 4,675 4,835 4,560 4,665 27,400
2019/01/11 4,820 4,885 4,700 4,745 14,700
2019/01/10 5,100 5,100 4,645 4,845 39,400
2019/01/09 5,230 5,370 5,050 5,120 22,800
2019/01/08 5,220 5,350 4,970 5,190 42,500
2019/01/07 5,550 5,550 4,970 5,110 50,500
2019/01/04 4,615 5,140 4,375 4,910 50,000

このページの先頭へ