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
2021/12/30 668 691 650 671 17,300
2021/12/29 617 675 617 671 34,200
2021/12/28 605 619 600 617 57,500
2021/12/27 623 623 602 604 28,100
2021/12/24 633 635 621 623 9,500
2021/12/23 632 633 620 625 22,100
2021/12/22 627 639 618 635 21,300
2021/12/21 619 674 608 627 151,800
2021/12/20 646 646 618 618 48,500
2021/12/17 650 650 617 647 29,500
2021/12/16 665 665 649 660 30,700
2021/12/15 645 661 638 655 11,100
2021/12/14 653 653 638 645 15,000
2021/12/13 695 695 656 659 14,100
2021/12/10 696 696 680 687 7,700
2021/12/09 704 713 685 696 12,800
2021/12/08 700 725 700 711 10,300
2021/12/07 674 696 674 691 22,600
2021/12/06 678 678 667 674 8,000
2021/12/03 670 675 648 668 15,600
2021/12/02 670 673 646 650 18,300
2021/12/01 670 680 653 666 31,100
2021/11/30 701 711 678 680 26,700
2021/11/29 723 727 701 702 26,400
2021/11/26 726 736 725 728 29,200
2021/11/25 775 775 748 752 32,300
2021/11/24 790 792 765 767 33,100
2021/11/22 800 800 783 790 11,000
2021/11/19 820 834 800 807 18,100
2021/11/18 849 851 824 824 12,100
2021/11/17 850 854 830 849 19,000
2021/11/16 805 851 780 851 71,600
2021/11/15 909 930 890 910 28,200
2021/11/12 932 957 932 935 8,500
2021/11/11 962 962 936 947 6,300
2021/11/10 974 975 960 960 9,700
2021/11/09 943 968 943 967 12,900
2021/11/08 949 949 929 944 8,000
2021/11/05 904 950 885 949 23,200
2021/11/04 910 920 903 903 13,900
2021/11/02 911 920 903 909 9,900
2021/11/01 926 928 914 925 11,300
2021/10/29 940 940 910 917 9,100
2021/10/28 915 939 912 925 12,100
2021/10/27 946 947 918 921 12,800
2021/10/26 961 992 949 951 30,400
2021/10/25 900 998 898 948 72,800
2021/10/22 899 906 888 888 6,200
2021/10/21 903 914 890 891 17,900
2021/10/20 912 930 905 905 12,800
2021/10/19 905 920 905 911 14,500
2021/10/18 938 938 916 916 5,700
2021/10/15 925 960 925 937 16,500
2021/10/14 924 948 923 923 8,900
2021/10/13 948 959 931 933 7,700
2021/10/12 963 988 946 958 8,800
2021/10/11 998 998 961 972 15,700
2021/10/08 938 997 938 971 22,000
2021/10/07 924 950 924 937 14,500
2021/10/06 920 953 900 909 15,800
2021/10/05 910 911 884 894 34,500
2021/10/04 964 966 923 924 18,600
2021/10/01 973 977 939 964 23,400
2021/09/30 981 990 971 982 12,600
2021/09/29 968 984 966 984 11,300
2021/09/28 992 1,007 980 983 24,400
2021/09/27 1,000 1,026 988 1,007 22,900
2021/09/24 1,008 1,024 1,008 1,014 4,800
2021/09/22 1,001 1,047 985 1,003 17,000
2021/09/21 992 1,017 992 1,006 29,700
2021/09/17 1,006 1,081 993 1,052 32,000
2021/09/16 1,026 1,044 990 1,006 42,600
2021/09/15 1,065 1,074 1,019 1,022 30,900
2021/09/14 1,095 1,107 1,079 1,083 8,000
2021/09/13 1,101 1,101 1,078 1,092 8,700
2021/09/10 1,089 1,120 1,073 1,107 12,000
2021/09/09 1,100 1,111 1,069 1,080 24,600
2021/09/08 1,100 1,132 1,070 1,118 25,100
2021/09/07 1,144 1,144 1,095 1,100 39,800
2021/09/06 1,197 1,200 1,141 1,150 45,200
2021/09/03 1,177 1,230 1,176 1,196 40,900
2021/09/02 1,226 1,279 1,169 1,170 70,200
2021/09/01 1,240 1,240 1,147 1,200 91,500
2021/08/31 1,172 1,260 1,163 1,250 71,200
2021/08/30 1,173 1,183 1,122 1,173 35,600
2021/08/27 1,192 1,194 1,136 1,154 53,800
2021/08/26 1,100 1,202 1,099 1,197 79,400
2021/08/25 1,100 1,138 1,061 1,092 74,900
2021/08/24 1,021 1,090 1,018 1,080 58,400
2021/08/23 1,034 1,054 998 1,020 44,300
2021/08/20 972 1,036 971 1,004 77,100
2021/08/19 976 1,062 943 970 209,200
2021/08/18 993 1,098 975 983 257,300
2021/08/17 973 973 938 948 18,200
2021/08/16 954 968 936 943 20,400
2021/08/13 925 995 920 977 51,600
2021/08/12 980 1,017 969 1,000 34,300
2021/08/11 934 981 934 979 25,400
2021/08/10 893 944 890 935 21,500
2021/08/06 925 928 890 892 32,500
2021/08/05 950 962 923 925 13,800
2021/08/04 990 999 950 950 18,500
2021/08/03 981 996 981 990 8,400
2021/08/02 988 992 975 992 9,800
2021/07/30 1,002 1,008 980 989 13,800
2021/07/29 993 1,012 979 1,012 67,800
2021/07/28 1,004 1,004 975 986 25,300
2021/07/27 1,011 1,017 1,001 1,003 9,800
2021/07/26 1,000 1,016 995 1,010 27,700
2021/07/21 1,053 1,053 1,012 1,012 8,400
2021/07/20 1,013 1,027 1,006 1,008 15,900
2021/07/19 1,040 1,040 1,011 1,029 12,500
2021/07/16 1,044 1,053 1,040 1,043 6,800
2021/07/15 1,065 1,065 1,044 1,044 7,700
2021/07/14 1,054 1,070 1,038 1,065 20,400
2021/07/13 1,071 1,086 1,062 1,070 8,000
2021/07/12 1,055 1,078 1,052 1,071 10,800
2021/07/09 1,023 1,059 1,023 1,051 24,300
2021/07/08 1,062 1,064 1,045 1,053 63,900
2021/07/07 1,098 1,106 1,070 1,070 32,500
2021/07/06 1,122 1,132 1,120 1,121 7,500
2021/07/05 1,142 1,150 1,121 1,122 8,800
2021/07/02 1,140 1,156 1,134 1,151 11,100
2021/07/01 1,150 1,157 1,130 1,137 11,300
2021/06/30 1,151 1,170 1,150 1,158 9,700
2021/06/29 1,171 1,171 1,155 1,159 6,500
2021/06/28 1,163 1,179 1,157 1,171 8,400
2021/06/25 1,141 1,167 1,121 1,166 24,800
2021/06/24 1,130 1,130 1,114 1,114 65,000
2021/06/23 1,151 1,167 1,140 1,141 9,500
2021/06/22 1,165 1,178 1,151 1,151 11,200
2021/06/21 1,126 1,137 1,111 1,135 27,300
2021/06/18 1,213 1,213 1,155 1,156 30,600
2021/06/17 1,207 1,219 1,185 1,213 21,800
2021/06/16 1,212 1,226 1,198 1,207 14,900
2021/06/15 1,205 1,222 1,204 1,219 16,600
2021/06/14 1,230 1,230 1,201 1,205 27,600
2021/06/11 1,267 1,280 1,236 1,236 11,500
2021/06/10 1,242 1,264 1,242 1,262 8,600
2021/06/09 1,245 1,254 1,241 1,246 8,600
2021/06/08 1,273 1,279 1,242 1,245 16,000
2021/06/07 1,223 1,250 1,215 1,248 19,000
2021/06/04 1,227 1,246 1,219 1,224 18,500
2021/06/03 1,224 1,238 1,211 1,232 20,500
2021/06/02 1,268 1,268 1,225 1,238 14,000
2021/06/01 1,271 1,282 1,243 1,243 22,400
2021/05/31 1,302 1,302 1,261 1,269 19,400
2021/05/28 1,300 1,315 1,273 1,278 22,800
2021/05/27 1,321 1,333 1,299 1,299 16,900
2021/05/26 1,341 1,351 1,315 1,323 16,700
2021/05/25 1,340 1,362 1,339 1,352 28,600
2021/05/24 1,313 1,348 1,306 1,310 42,700
2021/05/21 1,311 1,370 1,311 1,365 28,500
2021/05/20 1,311 1,366 1,311 1,317 39,400
2021/05/19 1,264 1,330 1,264 1,325 33,400
2021/05/18 1,264 1,319 1,255 1,311 39,400
2021/05/17 1,258 1,300 1,243 1,262 87,800
2021/05/14 1,243 1,313 1,230 1,288 152,200
2021/05/13 1,151 1,238 1,128 1,225 536,500
2021/05/12 1,532 1,574 1,495 1,521 95,300
2021/05/11 1,592 1,599 1,550 1,562 60,200
2021/05/10 1,625 1,652 1,613 1,622 23,000
2021/05/07 1,615 1,658 1,603 1,624 33,600
2021/05/06 1,659 1,660 1,610 1,618 42,900
2021/04/30 1,665 1,665 1,634 1,664 31,400
2021/04/28 1,711 1,711 1,650 1,675 28,800
2021/04/27 1,718 1,739 1,685 1,691 22,400
2021/04/26 1,692 1,711 1,665 1,711 25,000
2021/04/23 1,699 1,744 1,680 1,689 28,200
2021/04/22 1,711 1,728 1,672 1,710 43,100
2021/04/21 1,767 1,798 1,689 1,696 98,800
2021/04/20 1,838 1,845 1,790 1,794 50,300
2021/04/19 1,845 1,885 1,825 1,870 34,000
2021/04/16 1,834 1,876 1,830 1,845 17,400
2021/04/15 1,832 1,841 1,816 1,834 25,300
2021/04/14 1,842 1,872 1,826 1,852 17,400
2021/04/13 1,842 1,870 1,842 1,849 12,200
2021/04/12 1,925 1,929 1,840 1,843 36,400
2021/04/09 1,896 1,916 1,880 1,908 39,800
2021/04/08 1,900 1,900 1,843 1,886 23,000
2021/04/07 1,831 1,893 1,817 1,880 35,800
2021/04/06 1,862 1,880 1,822 1,831 30,600
2021/04/05 1,890 1,901 1,849 1,862 43,400
2021/04/02 1,879 1,950 1,865 1,882 90,900
2021/04/01 1,883 1,886 1,826 1,850 46,300
2021/03/31 1,859 1,889 1,831 1,865 95,100
2021/03/30 1,751 1,806 1,741 1,779 18,300
2021/03/29 1,815 1,880 1,760 1,764 44,400
2021/03/26 1,748 1,811 1,743 1,788 51,500
2021/03/25 1,747 1,770 1,710 1,769 38,500
2021/03/24 1,780 1,780 1,716 1,735 48,900
2021/03/23 1,827 1,864 1,785 1,787 42,600
2021/03/22 1,820 1,848 1,810 1,816 13,200
2021/03/19 1,832 1,850 1,793 1,832 47,000
2021/03/18 1,833 1,909 1,821 1,861 57,600
2021/03/17 1,807 1,836 1,796 1,828 34,400
2021/03/16 1,826 1,849 1,807 1,811 33,500
2021/03/15 1,869 1,870 1,803 1,835 35,300
2021/03/12 1,814 1,846 1,798 1,837 30,200
2021/03/11 1,760 1,816 1,758 1,814 26,800
2021/03/10 1,780 1,837 1,771 1,778 31,000
2021/03/09 1,740 1,784 1,709 1,762 33,800
2021/03/08 1,809 1,830 1,741 1,746 44,200
2021/03/05 1,750 1,809 1,697 1,809 121,700
2021/03/04 1,797 1,840 1,719 1,780 112,100
2021/03/03 1,800 1,840 1,739 1,787 80,300
2021/03/02 1,868 1,888 1,790 1,803 70,200
2021/03/01 1,861 1,893 1,837 1,873 36,400
2021/02/26 1,827 1,877 1,799 1,842 67,100
2021/02/25 1,913 1,929 1,861 1,876 61,700
2021/02/24 1,943 1,956 1,882 1,895 86,400
2021/02/22 1,931 2,002 1,905 1,971 102,200
2021/02/19 1,930 1,931 1,851 1,922 112,200
2021/02/18 1,940 1,972 1,913 1,917 76,000
2021/02/17 1,951 1,977 1,917 1,941 104,300
2021/02/16 1,931 1,990 1,930 1,960 244,200
2021/02/15 2,072 2,094 1,912 1,930 636,300
2021/02/12 2,273 2,273 2,273 2,273 21,200
2021/02/10 2,760 2,773 2,696 2,773 88,300
2021/02/09 2,723 2,767 2,665 2,753 67,400
2021/02/08 2,753 2,759 2,678 2,723 42,600
2021/02/05 2,738 2,785 2,695 2,703 55,200
2021/02/04 2,690 2,765 2,686 2,738 62,200
2021/02/03 2,675 2,745 2,665 2,719 50,200
2021/02/02 2,561 2,730 2,561 2,705 76,100
2021/02/01 2,509 2,580 2,444 2,556 50,100
2021/01/29 2,675 2,684 2,531 2,531 106,500
2021/01/28 2,700 2,719 2,635 2,639 109,500
2021/01/27 2,786 2,877 2,705 2,720 179,500
2021/01/26 3,050 3,070 2,751 2,751 265,000
2021/01/25 2,800 2,920 2,775 2,866 107,900
2021/01/22 2,770 2,830 2,752 2,761 59,800
2021/01/21 2,746 2,813 2,730 2,770 48,100
2021/01/20 2,712 2,798 2,710 2,768 49,900
2021/01/19 2,743 2,790 2,700 2,712 39,600
2021/01/18 2,666 2,772 2,652 2,765 67,000
2021/01/15 2,631 2,720 2,631 2,696 76,600
2021/01/14 2,762 2,794 2,639 2,665 133,000
2021/01/13 2,790 2,850 2,753 2,785 56,100
2021/01/12 2,790 2,816 2,751 2,770 68,600
2021/01/08 2,800 2,819 2,722 2,780 89,400
2021/01/07 2,823 2,866 2,760 2,782 86,700
2021/01/06 2,916 2,975 2,822 2,825 90,700
2021/01/05 2,903 2,953 2,832 2,870 76,600
2021/01/04 2,849 2,965 2,752 2,953 143,700

このページの先頭へ