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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,823 | 2,850 | 2,773 | 2,799 | 87,800 |
| 2020/12/29 | 2,880 | 2,960 | 2,850 | 2,850 | 73,400 |
| 2020/12/28 | 2,900 | 2,921 | 2,800 | 2,859 | 131,000 |
| 2020/12/25 | 3,005 | 3,015 | 2,900 | 2,906 | 68,700 |
| 2020/12/24 | 2,950 | 3,060 | 2,885 | 3,020 | 80,800 |
| 2020/12/23 | 2,850 | 2,999 | 2,844 | 2,999 | 117,000 |
| 2020/12/22 | 2,870 | 2,975 | 2,780 | 2,800 | 137,100 |
| 2020/12/21 | 2,855 | 2,979 | 2,823 | 2,858 | 71,500 |
| 2020/12/18 | 2,899 | 2,945 | 2,835 | 2,875 | 68,900 |
| 2020/12/17 | 2,950 | 2,994 | 2,850 | 2,901 | 64,600 |
| 2020/12/16 | 3,050 | 3,050 | 2,880 | 2,931 | 80,000 |
| 2020/12/15 | 3,090 | 3,150 | 2,984 | 3,005 | 87,700 |
| 2020/12/14 | 3,090 | 3,155 | 2,990 | 3,105 | 94,300 |
| 2020/12/11 | 2,942 | 3,135 | 2,923 | 3,090 | 141,800 |
| 2020/12/10 | 2,995 | 2,995 | 2,901 | 2,907 | 75,100 |
| 2020/12/09 | 2,850 | 3,035 | 2,845 | 2,990 | 147,000 |
| 2020/12/08 | 2,775 | 2,920 | 2,710 | 2,900 | 107,900 |
| 2020/12/07 | 2,880 | 2,887 | 2,780 | 2,799 | 100,400 |
| 2020/12/04 | 2,840 | 2,949 | 2,774 | 2,893 | 113,600 |
| 2020/12/03 | 3,015 | 3,060 | 2,850 | 2,850 | 132,600 |
| 2020/12/02 | 2,975 | 2,997 | 2,880 | 2,996 | 170,600 |
| 2020/12/01 | 2,821 | 3,080 | 2,821 | 3,005 | 215,700 |
| 2020/11/30 | 2,805 | 2,859 | 2,731 | 2,829 | 124,300 |
| 2020/11/27 | 2,876 | 2,877 | 2,755 | 2,792 | 173,400 |
| 2020/11/26 | 2,920 | 2,975 | 2,870 | 2,905 | 86,500 |
| 2020/11/25 | 2,942 | 3,100 | 2,840 | 2,880 | 231,000 |
| 2020/11/24 | 2,961 | 2,978 | 2,822 | 2,905 | 278,200 |
| 2020/11/20 | 3,075 | 3,155 | 3,000 | 3,015 | 126,900 |
| 2020/11/19 | 3,005 | 3,225 | 2,964 | 3,105 | 236,700 |
| 2020/11/18 | 3,240 | 3,270 | 2,944 | 3,020 | 452,900 |
| 2020/11/17 | 3,700 | 3,780 | 3,125 | 3,185 | 651,300 |
| 2020/11/16 | 4,180 | 4,185 | 3,800 | 3,825 | 290,600 |
| 2020/11/13 | 4,045 | 4,175 | 3,975 | 3,975 | 635,900 |
| 2020/11/12 | 4,450 | 4,815 | 4,325 | 4,675 | 399,000 |
| 2020/11/11 | 3,950 | 4,515 | 3,915 | 4,380 | 185,300 |
| 2020/11/10 | 4,280 | 4,370 | 4,065 | 4,150 | 149,500 |
| 2020/11/09 | 4,355 | 4,500 | 4,265 | 4,490 | 251,200 |
| 2020/11/06 | 4,410 | 4,440 | 4,240 | 4,285 | 149,200 |
| 2020/11/05 | 4,630 | 4,700 | 4,260 | 4,270 | 379,700 |
| 2020/11/04 | 3,850 | 4,430 | 3,850 | 4,430 | 362,300 |
| 2020/11/02 | 3,905 | 3,955 | 3,660 | 3,730 | 166,500 |
| 2020/10/30 | 4,175 | 4,330 | 3,920 | 3,965 | 150,100 |
| 2020/10/29 | 4,260 | 4,360 | 4,055 | 4,165 | 114,500 |
| 2020/10/28 | 4,090 | 4,440 | 4,085 | 4,250 | 102,500 |
| 2020/10/27 | 3,940 | 4,265 | 3,820 | 4,150 | 251,300 |
| 2020/10/26 | 4,700 | 4,830 | 4,180 | 4,195 | 168,500 |
| 2020/10/23 | 4,620 | 4,745 | 4,255 | 4,635 | 174,600 |
| 2020/10/22 | 4,715 | 4,800 | 4,500 | 4,620 | 196,300 |
| 2020/10/21 | 4,655 | 5,000 | 4,650 | 4,855 | 213,000 |
| 2020/10/20 | 4,870 | 4,885 | 4,520 | 4,700 | 213,100 |
| 2020/10/19 | 4,265 | 4,575 | 4,175 | 4,450 | 173,100 |
| 2020/10/16 | 4,425 | 4,500 | 4,200 | 4,265 | 161,000 |
| 2020/10/15 | 4,730 | 4,800 | 4,440 | 4,515 | 184,800 |
| 2020/10/14 | 4,720 | 4,880 | 4,540 | 4,795 | 241,800 |
| 2020/10/13 | 5,120 | 5,310 | 4,615 | 4,720 | 735,200 |
| 2020/10/12 | 4,195 | 4,895 | 4,190 | 4,895 | 376,500 |
| 2020/10/09 | 3,965 | 4,200 | 3,815 | 4,195 | 264,800 |
| 2020/10/08 | 4,300 | 4,350 | 4,010 | 4,030 | 209,500 |
| 2020/10/07 | 4,155 | 4,455 | 4,155 | 4,285 | 172,300 |
| 2020/10/06 | 4,150 | 4,500 | 4,110 | 4,245 | 356,200 |
| 2020/10/05 | 4,800 | 4,815 | 4,110 | 4,310 | 654,100 |
| 2020/10/02 | 5,900 | 5,900 | 4,450 | 4,590 | 1,492,600 |
| 2020/09/30 | 4,920 | 5,200 | 4,820 | 5,200 | 426,700 |
| 2020/09/29 | 4,080 | 4,500 | 3,950 | 4,500 | 449,600 |
| 2020/09/29 | 1 -> 2.00 分割 | ||||
| 2020/09/28 | 8,090 | 8,200 | 7,410 | 7,600 | 166,400 |
| 2020/09/25 | 8,820 | 9,270 | 7,670 | 8,210 | 439,400 |
| 2020/09/24 | 8,520 | 8,820 | 8,020 | 8,820 | 492,600 |
| 2020/09/23 | 6,800 | 7,320 | 6,800 | 7,320 | 129,000 |
| 2020/09/18 | 6,150 | 6,500 | 5,940 | 6,320 | 212,600 |
| 2020/09/17 | 5,750 | 6,510 | 5,670 | 6,110 | 289,000 |
| 2020/09/16 | 5,860 | 6,220 | 5,660 | 5,830 | 413,100 |
| 2020/09/15 | 5,000 | 5,560 | 4,955 | 5,560 | 294,300 |
| 2020/09/14 | 5,300 | 5,590 | 4,815 | 4,860 | 368,700 |
| 2020/09/11 | 4,400 | 4,890 | 4,385 | 4,890 | 423,900 |
| 2020/09/10 | 4,395 | 4,500 | 4,135 | 4,190 | 104,600 |
| 2020/09/09 | 4,070 | 4,440 | 4,040 | 4,285 | 116,700 |
| 2020/09/08 | 4,350 | 4,380 | 3,875 | 4,235 | 166,500 |
| 2020/09/07 | 4,700 | 4,770 | 4,185 | 4,350 | 188,500 |
| 2020/09/04 | 4,465 | 4,820 | 4,465 | 4,645 | 223,600 |
| 2020/09/03 | 4,325 | 4,740 | 4,190 | 4,675 | 252,400 |
| 2020/09/02 | 4,015 | 4,680 | 3,990 | 4,365 | 411,400 |
| 2020/09/01 | 3,750 | 4,115 | 3,740 | 3,980 | 207,300 |
| 2020/08/31 | 3,785 | 3,835 | 3,585 | 3,695 | 84,500 |
| 2020/08/28 | 3,760 | 3,940 | 3,190 | 3,580 | 208,700 |
| 2020/08/27 | 4,060 | 4,060 | 3,710 | 3,880 | 297,200 |
| 2020/08/26 | 3,490 | 4,065 | 3,480 | 4,065 | 339,700 |
| 2020/08/25 | 3,565 | 3,565 | 3,190 | 3,365 | 258,600 |
| 2020/08/24 | 3,300 | 3,425 | 3,100 | 3,425 | 256,800 |
| 2020/08/21 | 2,927 | 2,980 | 2,807 | 2,923 | 108,900 |
| 2020/08/20 | 2,957 | 3,035 | 2,860 | 2,886 | 154,900 |
| 2020/08/19 | 3,080 | 3,250 | 2,960 | 3,090 | 224,500 |
| 2020/08/18 | 3,010 | 3,140 | 2,950 | 3,070 | 321,200 |
| 2020/08/17 | 2,723 | 3,615 | 2,695 | 3,145 | 1,442,500 |
| 2020/08/14 | 2,573 | 2,573 | 2,573 | 2,573 | 21,800 |
| 2020/08/13 | 2,073 | 2,073 | 2,073 | 2,073 | 6,500 |
| 2020/08/12 | 1,684 | 1,690 | 1,636 | 1,673 | 10,600 |
| 2020/08/11 | 1,627 | 1,684 | 1,615 | 1,683 | 10,000 |
| 2020/08/07 | 1,610 | 1,611 | 1,591 | 1,611 | 4,100 |
| 2020/08/06 | 1,598 | 1,613 | 1,569 | 1,592 | 4,600 |
| 2020/08/05 | 1,560 | 1,598 | 1,536 | 1,598 | 4,400 |
| 2020/08/04 | 1,518 | 1,557 | 1,480 | 1,556 | 9,100 |
| 2020/08/03 | 1,494 | 1,511 | 1,466 | 1,500 | 6,300 |
| 2020/07/31 | 1,500 | 1,504 | 1,430 | 1,447 | 17,100 |
| 2020/07/30 | 1,521 | 1,522 | 1,505 | 1,505 | 4,100 |
| 2020/07/29 | 1,542 | 1,549 | 1,502 | 1,521 | 10,900 |
| 2020/07/28 | 1,510 | 1,561 | 1,510 | 1,537 | 5,100 |
| 2020/07/27 | 1,508 | 1,527 | 1,506 | 1,521 | 7,100 |
| 2020/07/22 | 1,508 | 1,547 | 1,508 | 1,540 | 6,500 |
| 2020/07/21 | 1,500 | 1,555 | 1,500 | 1,545 | 16,100 |
| 2020/07/20 | 1,525 | 1,545 | 1,500 | 1,533 | 13,500 |
| 2020/07/17 | 1,542 | 1,571 | 1,525 | 1,542 | 9,300 |
| 2020/07/16 | 1,537 | 1,596 | 1,537 | 1,570 | 19,400 |
| 2020/07/15 | 1,549 | 1,553 | 1,521 | 1,536 | 9,800 |
| 2020/07/14 | 1,574 | 1,574 | 1,531 | 1,543 | 6,500 |
| 2020/07/13 | 1,583 | 1,583 | 1,557 | 1,574 | 3,900 |
| 2020/07/10 | 1,543 | 1,577 | 1,543 | 1,552 | 6,200 |
| 2020/07/09 | 1,612 | 1,619 | 1,576 | 1,583 | 6,900 |
| 2020/07/08 | 1,615 | 1,651 | 1,615 | 1,623 | 7,300 |
| 2020/07/07 | 1,670 | 1,670 | 1,612 | 1,630 | 3,900 |
| 2020/07/06 | 1,579 | 1,647 | 1,579 | 1,645 | 5,600 |
| 2020/07/03 | 1,547 | 1,589 | 1,547 | 1,563 | 7,200 |
| 2020/07/02 | 1,650 | 1,650 | 1,539 | 1,563 | 19,800 |
| 2020/07/01 | 1,700 | 1,700 | 1,625 | 1,645 | 7,600 |
| 2020/06/30 | 1,670 | 1,707 | 1,659 | 1,671 | 4,700 |
| 2020/06/29 | 1,683 | 1,696 | 1,641 | 1,658 | 7,900 |
| 2020/06/26 | 1,752 | 1,752 | 1,680 | 1,683 | 12,300 |
| 2020/06/25 | 1,701 | 1,720 | 1,685 | 1,696 | 6,000 |
| 2020/06/24 | 1,701 | 1,725 | 1,686 | 1,718 | 10,000 |
| 2020/06/23 | 1,740 | 1,740 | 1,695 | 1,710 | 10,900 |
| 2020/06/22 | 1,710 | 1,765 | 1,688 | 1,727 | 11,700 |
| 2020/06/19 | 1,719 | 1,737 | 1,670 | 1,710 | 8,500 |
| 2020/06/18 | 1,665 | 1,699 | 1,642 | 1,699 | 5,100 |
| 2020/06/17 | 1,690 | 1,696 | 1,675 | 1,675 | 1,400 |
| 2020/06/16 | 1,650 | 1,720 | 1,650 | 1,690 | 9,100 |
| 2020/06/15 | 1,755 | 1,755 | 1,589 | 1,619 | 23,800 |
| 2020/06/12 | 1,681 | 1,724 | 1,660 | 1,715 | 22,000 |
| 2020/06/11 | 1,850 | 1,851 | 1,751 | 1,761 | 15,500 |
| 2020/06/10 | 1,789 | 1,861 | 1,789 | 1,856 | 7,300 |
| 2020/06/09 | 1,844 | 1,844 | 1,790 | 1,817 | 9,200 |
| 2020/06/08 | 1,834 | 1,850 | 1,792 | 1,817 | 14,500 |
| 2020/06/05 | 1,769 | 1,836 | 1,762 | 1,788 | 16,300 |
| 2020/06/04 | 1,755 | 1,841 | 1,753 | 1,785 | 20,900 |
| 2020/06/03 | 1,750 | 1,784 | 1,731 | 1,753 | 11,500 |
| 2020/06/02 | 1,734 | 1,760 | 1,715 | 1,741 | 20,100 |
| 2020/06/01 | 1,745 | 1,745 | 1,687 | 1,712 | 14,400 |
| 2020/05/29 | 1,705 | 1,740 | 1,672 | 1,718 | 6,900 |
| 2020/05/28 | 1,730 | 1,740 | 1,634 | 1,711 | 13,800 |
| 2020/05/27 | 1,697 | 1,733 | 1,694 | 1,730 | 14,000 |
| 2020/05/26 | 1,726 | 1,768 | 1,677 | 1,703 | 15,400 |
| 2020/05/25 | 1,700 | 1,740 | 1,660 | 1,708 | 19,800 |
| 2020/05/22 | 1,675 | 1,704 | 1,654 | 1,660 | 13,100 |
| 2020/05/21 | 1,660 | 1,720 | 1,656 | 1,690 | 14,500 |
| 2020/05/20 | 1,633 | 1,680 | 1,633 | 1,660 | 20,300 |
| 2020/05/19 | 1,602 | 1,649 | 1,584 | 1,624 | 15,400 |
| 2020/05/18 | 1,552 | 1,614 | 1,552 | 1,604 | 9,900 |
| 2020/05/15 | 1,645 | 1,645 | 1,525 | 1,551 | 17,300 |
| 2020/05/14 | 1,593 | 1,663 | 1,564 | 1,578 | 16,500 |
| 2020/05/13 | 1,590 | 1,633 | 1,551 | 1,619 | 41,300 |
| 2020/05/12 | 1,660 | 1,734 | 1,660 | 1,710 | 28,400 |
| 2020/05/11 | 1,610 | 1,648 | 1,585 | 1,648 | 11,700 |
| 2020/05/08 | 1,594 | 1,626 | 1,556 | 1,570 | 9,000 |
| 2020/05/07 | 1,526 | 1,623 | 1,526 | 1,594 | 6,400 |
| 2020/05/01 | 1,547 | 1,578 | 1,528 | 1,560 | 13,800 |
| 2020/04/30 | 1,560 | 1,658 | 1,560 | 1,587 | 21,000 |
| 2020/04/28 | 1,521 | 1,587 | 1,521 | 1,576 | 7,300 |
| 2020/04/27 | 1,500 | 1,568 | 1,500 | 1,546 | 6,900 |
| 2020/04/24 | 1,520 | 1,520 | 1,485 | 1,485 | 3,200 |
| 2020/04/23 | 1,441 | 1,544 | 1,441 | 1,505 | 12,500 |
| 2020/04/22 | 1,430 | 1,472 | 1,413 | 1,440 | 18,700 |
| 2020/04/21 | 1,625 | 1,625 | 1,477 | 1,490 | 23,800 |
| 2020/04/20 | 1,539 | 1,629 | 1,534 | 1,606 | 19,800 |
| 2020/04/17 | 1,544 | 1,584 | 1,531 | 1,546 | 21,900 |
| 2020/04/16 | 1,486 | 1,520 | 1,464 | 1,511 | 11,600 |
| 2020/04/15 | 1,540 | 1,564 | 1,513 | 1,513 | 17,900 |
| 2020/04/14 | 1,467 | 1,563 | 1,467 | 1,544 | 15,800 |
| 2020/04/13 | 1,477 | 1,522 | 1,409 | 1,465 | 13,900 |
| 2020/04/10 | 1,500 | 1,500 | 1,412 | 1,459 | 14,400 |
| 2020/04/09 | 1,427 | 1,542 | 1,427 | 1,504 | 17,900 |
| 2020/04/08 | 1,390 | 1,460 | 1,320 | 1,448 | 35,500 |
| 2020/04/07 | 1,300 | 1,391 | 1,300 | 1,360 | 17,300 |
| 2020/04/06 | 1,251 | 1,300 | 1,215 | 1,283 | 19,800 |
| 2020/04/03 | 1,295 | 1,309 | 1,244 | 1,251 | 22,700 |
| 2020/04/02 | 1,267 | 1,329 | 1,267 | 1,290 | 16,200 |
| 2020/04/01 | 1,288 | 1,346 | 1,252 | 1,285 | 14,900 |
| 2020/03/31 | 1,298 | 1,367 | 1,283 | 1,288 | 29,500 |
| 2020/03/30 | 1,280 | 1,310 | 1,258 | 1,298 | 19,700 |
| 2020/03/27 | 1,381 | 1,420 | 1,321 | 1,322 | 24,700 |
| 2020/03/26 | 1,430 | 1,443 | 1,334 | 1,351 | 35,300 |
| 2020/03/25 | 1,496 | 1,530 | 1,430 | 1,490 | 27,200 |
| 2020/03/24 | 1,300 | 1,395 | 1,300 | 1,392 | 31,000 |
| 2020/03/23 | 1,262 | 1,336 | 1,223 | 1,273 | 26,100 |
| 2020/03/19 | 1,400 | 1,400 | 1,281 | 1,292 | 25,300 |
| 2020/03/18 | 1,435 | 1,523 | 1,380 | 1,380 | 12,200 |
| 2020/03/17 | 1,266 | 1,449 | 1,261 | 1,425 | 36,900 |
| 2020/03/16 | 1,399 | 1,448 | 1,340 | 1,340 | 34,400 |
| 2020/03/13 | 1,251 | 1,370 | 1,232 | 1,309 | 52,500 |
| 2020/03/12 | 1,455 | 1,531 | 1,393 | 1,431 | 43,500 |
| 2020/03/11 | 1,593 | 1,603 | 1,479 | 1,485 | 37,300 |
| 2020/03/10 | 1,499 | 1,639 | 1,411 | 1,589 | 53,400 |
| 2020/03/09 | 1,710 | 1,737 | 1,572 | 1,576 | 60,300 |
| 2020/03/06 | 1,870 | 1,870 | 1,785 | 1,805 | 28,400 |
| 2020/03/05 | 1,942 | 1,945 | 1,862 | 1,876 | 21,500 |
| 2020/03/04 | 1,817 | 1,921 | 1,810 | 1,908 | 19,200 |
| 2020/03/03 | 1,973 | 1,973 | 1,840 | 1,865 | 42,700 |
| 2020/03/02 | 1,804 | 1,960 | 1,789 | 1,893 | 56,100 |
| 2020/02/28 | 1,803 | 1,866 | 1,717 | 1,724 | 74,400 |
| 2020/02/27 | 2,050 | 2,051 | 1,900 | 1,923 | 54,100 |
| 2020/02/26 | 1,987 | 2,040 | 1,943 | 2,014 | 42,800 |
| 2020/02/25 | 1,970 | 2,031 | 1,940 | 2,000 | 46,800 |
| 2020/02/21 | 2,042 | 2,115 | 2,040 | 2,052 | 18,500 |
| 2020/02/20 | 2,092 | 2,132 | 2,044 | 2,055 | 16,900 |
| 2020/02/19 | 2,010 | 2,102 | 2,010 | 2,091 | 25,900 |
| 2020/02/18 | 2,076 | 2,076 | 2,004 | 2,015 | 32,700 |
| 2020/02/17 | 2,137 | 2,137 | 2,081 | 2,086 | 21,000 |
| 2020/02/14 | 2,114 | 2,148 | 2,070 | 2,148 | 31,900 |
| 2020/02/13 | 2,172 | 2,189 | 2,120 | 2,136 | 62,900 |
| 2020/02/12 | 2,045 | 2,071 | 2,022 | 2,022 | 33,500 |
| 2020/02/10 | 2,010 | 2,034 | 1,995 | 2,030 | 20,400 |
| 2020/02/07 | 2,063 | 2,070 | 2,015 | 2,052 | 24,000 |
| 2020/02/06 | 2,089 | 2,108 | 2,070 | 2,084 | 18,700 |
| 2020/02/05 | 2,125 | 2,147 | 2,053 | 2,055 | 38,400 |
| 2020/02/04 | 2,065 | 2,115 | 2,024 | 2,098 | 30,600 |
| 2020/02/03 | 1,965 | 2,050 | 1,965 | 2,032 | 28,800 |
| 2020/01/31 | 2,025 | 2,071 | 2,000 | 2,026 | 35,700 |
| 2020/01/30 | 2,095 | 2,095 | 1,981 | 2,010 | 75,300 |
| 2020/01/29 | 2,129 | 2,155 | 2,085 | 2,095 | 24,700 |
| 2020/01/28 | 2,056 | 2,147 | 2,052 | 2,121 | 35,600 |
| 2020/01/27 | 2,117 | 2,167 | 2,093 | 2,095 | 56,900 |
| 2020/01/24 | 2,232 | 2,241 | 2,192 | 2,195 | 48,500 |
| 2020/01/23 | 2,303 | 2,304 | 2,206 | 2,218 | 126,500 |
| 2020/01/22 | 2,345 | 2,394 | 2,313 | 2,313 | 88,800 |
| 2020/01/21 | 2,422 | 2,476 | 2,308 | 2,324 | 156,700 |
| 2020/01/20 | 2,518 | 2,629 | 2,393 | 2,413 | 473,900 |
| 2020/01/17 | 3,135 | 3,185 | 2,551 | 2,568 | 2,168,700 |
| 2020/01/16 | 2,500 | 2,820 | 2,488 | 2,820 | 213,300 |
| 2020/01/15 | 2,378 | 2,380 | 2,268 | 2,320 | 48,700 |
| 2020/01/14 | 2,257 | 2,340 | 2,244 | 2,333 | 37,700 |
| 2020/01/10 | 2,393 | 2,414 | 2,228 | 2,286 | 108,500 |
| 2020/01/09 | 2,264 | 2,398 | 2,225 | 2,344 | 146,200 |
| 2020/01/08 | 2,381 | 2,388 | 2,145 | 2,214 | 362,300 |
| 2020/01/07 | 2,048 | 2,095 | 2,037 | 2,081 | 21,400 |
| 2020/01/06 | 1,986 | 2,060 | 1,986 | 2,047 | 31,200 |