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
2022/12/30 760 792 760 773 25,000
2022/12/29 761 772 744 763 38,600
2022/12/28 774 774 735 746 83,000
2022/12/27 781 805 778 780 36,000
2022/12/26 777 793 772 780 37,200
2022/12/23 787 796 780 788 45,100
2022/12/22 801 810 786 807 31,400
2022/12/21 782 807 773 786 60,400
2022/12/20 822 822 777 785 95,400
2022/12/19 818 839 810 818 39,300
2022/12/16 831 839 813 820 67,000
2022/12/15 861 895 835 845 148,100
2022/12/14 888 900 826 856 126,300
2022/12/13 895 916 881 897 96,300
2022/12/12 915 935 893 906 66,100
2022/12/09 923 940 912 916 105,900
2022/12/08 904 924 887 908 98,200
2022/12/07 928 937 913 919 113,400
2022/12/06 975 975 932 939 159,900
2022/12/05 1,027 1,037 993 1,005 155,700
2022/12/02 1,209 1,210 1,024 1,040 822,500
2022/12/01 1,113 1,126 1,056 1,074 237,400
2022/11/30 1,155 1,207 1,066 1,105 281,900
2022/11/29 1,195 1,211 1,150 1,162 227,500
2022/11/28 1,304 1,309 1,200 1,225 971,200
2022/11/25 1,100 1,313 1,100 1,304 1,642,900
2022/11/24 1,150 1,228 1,090 1,100 1,016,500
2022/11/22 1,056 1,133 1,033 1,090 307,000
2022/11/21 1,125 1,190 1,061 1,083 541,500
2022/11/18 1,091 1,138 1,090 1,133 197,500
2022/11/17 1,035 1,102 1,035 1,099 162,600
2022/11/16 1,028 1,070 988 1,049 186,500
2022/11/15 1,034 1,043 1,005 1,011 121,100
2022/11/14 1,011 1,039 1,002 1,004 117,800
2022/11/11 1,105 1,107 1,022 1,034 205,800
2022/11/10 1,073 1,130 1,033 1,110 268,900
2022/11/09 1,150 1,288 1,064 1,078 1,991,000
2022/11/08 1,036 1,088 1,020 1,069 179,400
2022/11/07 1,031 1,066 1,001 1,038 312,500
2022/11/04 989 1,028 970 988 171,600
2022/11/02 1,013 1,030 996 1,009 154,700
2022/11/01 1,058 1,059 996 1,043 341,900
2022/10/31 1,125 1,147 1,011 1,041 423,900
2022/10/28 1,150 1,218 1,070 1,081 1,266,400
2022/10/27 1,110 1,282 1,041 1,120 2,560,700
2022/10/26 1,180 1,525 1,050 1,080 7,670,800
2022/10/25 1,197 1,347 1,190 1,282 6,787,700
2022/10/24 882 1,047 844 1,047 2,993,200
2022/10/21 943 1,024 874 897 2,378,700
2022/10/20 739 874 718 874 4,916,400
2022/10/19 699 724 674 724 837,300
2022/10/18 629 642 620 624 12,200
2022/10/17 606 627 606 623 7,700
2022/10/14 597 624 597 615 20,300
2022/10/13 597 601 591 591 5,300
2022/10/12 601 617 585 603 8,600
2022/10/11 599 612 581 600 18,900
2022/10/07 602 628 602 612 9,300
2022/10/06 622 623 599 610 14,000
2022/10/05 582 626 582 624 40,300
2022/10/04 571 590 571 584 15,600
2022/10/03 543 591 543 581 16,500
2022/09/30 554 566 551 551 30,600
2022/09/29 556 582 556 570 18,900
2022/09/28 576 576 547 548 32,100
2022/09/27 563 580 561 576 30,700
2022/09/26 573 578 563 563 13,700
2022/09/22 574 585 571 580 18,000
2022/09/21 595 599 578 588 18,400
2022/09/20 612 618 594 595 17,600
2022/09/16 616 624 598 610 34,200
2022/09/15 615 635 607 624 21,500
2022/09/14 605 623 605 611 25,900
2022/09/13 633 636 625 625 12,300
2022/09/12 645 649 621 633 23,000
2022/09/09 598 634 597 628 44,100
2022/09/08 624 631 606 606 29,500
2022/09/07 650 650 615 621 21,700
2022/09/06 625 664 625 645 32,400
2022/09/05 601 637 595 628 32,900
2022/09/02 633 634 605 605 46,300
2022/09/01 667 671 636 637 35,300
2022/08/31 671 674 663 666 18,100
2022/08/30 678 678 666 678 26,400
2022/08/29 682 689 663 682 56,200
2022/08/26 722 730 701 702 34,700
2022/08/25 731 741 698 711 80,000
2022/08/24 680 746 675 728 197,800
2022/08/23 646 678 640 678 24,500
2022/08/22 655 658 642 655 20,500
2022/08/19 667 669 656 661 17,200
2022/08/18 685 689 663 672 34,300
2022/08/17 702 703 679 684 34,700
2022/08/16 674 705 673 695 65,900
2022/08/15 678 714 669 676 110,100
2022/08/12 675 675 639 639 31,300
2022/08/10 678 678 636 677 20,600
2022/08/09 644 670 631 670 37,800
2022/08/08 645 658 635 649 16,700
2022/08/05 633 664 630 647 30,200
2022/08/04 642 642 620 640 28,400
2022/08/03 615 682 611 638 109,700
2022/08/02 616 618 606 615 9,200
2022/08/01 618 623 603 621 20,700
2022/07/29 628 638 610 618 41,200
2022/07/28 595 624 590 620 42,100
2022/07/27 589 596 586 587 13,400
2022/07/26 589 597 586 595 5,700
2022/07/25 606 606 587 598 13,400
2022/07/22 622 622 586 598 28,500
2022/07/21 573 613 573 612 40,900
2022/07/20 580 590 569 573 18,500
2022/07/19 568 571 549 571 18,000
2022/07/15 579 581 561 568 7,800
2022/07/14 553 595 541 579 36,800
2022/07/13 560 561 544 553 31,800
2022/07/12 565 575 561 561 16,200
2022/07/11 577 591 567 567 22,200
2022/07/08 564 580 559 575 21,700
2022/07/07 584 584 556 565 21,800
2022/07/06 569 584 565 575 34,300
2022/07/05 569 585 567 581 7,700
2022/07/04 565 579 550 569 39,700
2022/07/01 595 595 554 555 21,700
2022/06/30 585 600 575 575 26,100
2022/06/29 585 592 576 585 10,200
2022/06/28 583 603 580 593 23,800
2022/06/27 595 598 576 583 19,000
2022/06/24 603 629 584 584 63,800
2022/06/23 586 600 574 574 23,700
2022/06/22 607 607 572 596 37,800
2022/06/21 554 605 554 601 74,500
2022/06/20 587 587 530 545 73,900
2022/06/17 577 602 577 579 49,800
2022/06/16 610 613 587 587 28,400
2022/06/15 617 629 592 593 80,100
2022/06/14 615 624 602 616 61,900
2022/06/13 654 668 625 629 89,200
2022/06/10 662 679 651 668 71,500
2022/06/09 652 677 644 673 66,900
2022/06/08 671 674 658 662 68,200
2022/06/07 649 683 624 651 151,000
2022/06/06 653 678 647 657 90,600
2022/06/03 686 708 629 646 200,300
2022/06/02 698 716 670 690 211,100
2022/06/01 649 704 648 692 403,600
2022/05/31 635 665 616 650 196,200
2022/05/30 606 699 590 652 793,400
2022/05/27 611 647 578 602 340,900
2022/05/26 570 660 570 601 574,700
2022/05/25 617 617 560 560 154,000
2022/05/24 682 718 623 624 377,300
2022/05/23 603 701 603 692 906,000
2022/05/20 545 613 539 601 105,700
2022/05/19 531 567 527 555 52,500
2022/05/18 525 574 525 556 101,400
2022/05/17 527 557 501 525 131,900
2022/05/16 506 539 506 515 82,900
2022/05/13 507 529 486 486 43,500
2022/05/12 539 539 492 492 60,600
2022/05/11 560 587 540 540 64,800
2022/05/10 545 582 535 580 98,900
2022/05/09 633 659 555 555 500,000
2022/05/06 580 651 561 651 247,100
2022/05/02 568 568 547 551 38,600
2022/04/28 564 573 547 573 55,400
2022/04/27 577 582 561 574 33,200
2022/04/26 581 594 570 593 29,600
2022/04/25 570 585 558 584 44,500
2022/04/22 602 604 574 578 58,800
2022/04/21 621 629 601 615 59,000
2022/04/20 595 644 592 632 145,200
2022/04/19 612 635 590 591 53,600
2022/04/18 621 623 599 603 67,500
2022/04/15 634 640 621 628 49,100
2022/04/14 671 671 634 644 63,200
2022/04/13 639 696 628 661 170,800
2022/04/12 636 661 627 640 86,300
2022/04/11 692 692 646 646 107,100
2022/04/08 695 703 684 689 67,100
2022/04/07 700 713 681 682 105,900
2022/04/06 740 741 707 722 162,000
2022/04/05 765 806 728 739 378,600
2022/04/04 818 835 750 750 391,000
2022/04/01 888 950 776 818 1,651,800
2022/03/31 722 887 682 887 972,400
2022/03/30 721 756 721 737 94,600
2022/03/29 754 760 721 723 129,200
2022/03/28 793 793 755 755 68,800
2022/03/25 789 795 743 783 107,100
2022/03/24 808 819 776 782 126,900
2022/03/23 805 840 785 823 244,600
2022/03/22 829 833 771 786 212,200
2022/03/18 880 918 829 833 343,700
2022/03/17 852 903 833 850 497,000
2022/03/16 851 940 807 849 860,700
2022/03/15 1,000 1,044 836 866 695,600
2022/03/14 1,005 1,137 931 1,038 1,034,500
2022/03/11 1,305 1,330 1,065 1,065 1,309,100
2022/03/10 1,275 1,478 1,220 1,365 7,794,500
2022/03/09 970 1,367 966 1,245 7,380,900
2022/03/08 1,249 1,309 1,067 1,090 3,673,700
2022/03/07 889 1,009 761 1,009 2,965,500
2022/03/04 609 609 609 609 7,500
2022/03/03 509 509 509 509 7,200
2022/03/02 450 450 429 429 12,200
2022/03/01 429 450 429 449 15,300
2022/02/28 415 444 411 429 15,700
2022/02/25 407 416 398 405 21,000
2022/02/24 432 432 386 386 24,200
2022/02/22 441 449 425 432 10,600
2022/02/21 460 466 441 441 16,500
2022/02/18 483 483 462 471 11,200
2022/02/17 478 513 478 483 25,200
2022/02/16 509 516 478 480 14,600
2022/02/15 518 520 505 508 11,100
2022/02/14 515 524 515 517 82,200
2022/02/10 629 629 603 615 17,300
2022/02/09 622 630 619 629 10,800
2022/02/08 615 629 610 613 8,300
2022/02/07 591 611 581 609 11,400
2022/02/04 585 598 573 598 11,800
2022/02/03 587 589 575 589 4,400
2022/02/02 567 592 567 589 8,200
2022/02/01 564 583 564 567 8,900
2022/01/31 543 572 543 566 10,800
2022/01/28 549 550 532 543 8,800
2022/01/27 577 584 536 549 19,800
2022/01/26 561 571 561 568 2,600
2022/01/25 583 583 561 561 11,700
2022/01/24 563 583 563 573 9,700
2022/01/21 571 579 570 578 5,200
2022/01/20 591 591 578 580 7,800
2022/01/19 595 595 561 579 23,200
2022/01/18 600 609 591 595 8,900
2022/01/17 628 628 597 597 9,800
2022/01/14 614 623 600 608 11,500
2022/01/13 626 626 615 623 3,500
2022/01/12 616 631 606 626 22,900
2022/01/11 605 610 585 606 8,500
2022/01/07 619 646 581 615 36,500
2022/01/06 648 648 614 616 12,700
2022/01/05 667 667 630 639 15,500
2022/01/04 682 689 653 667 20,900

このページの先頭へ