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 |
---|---|---|---|---|---|
2023/12/29 | 592 | 606 | 588 | 596 | 9,000 |
2023/12/28 | 574 | 595 | 574 | 593 | 21,700 |
2023/12/27 | 570 | 586 | 570 | 579 | 38,700 |
2023/12/26 | 570 | 585 | 568 | 580 | 16,700 |
2023/12/25 | 602 | 602 | 569 | 576 | 34,300 |
2023/12/22 | 601 | 608 | 598 | 598 | 15,600 |
2023/12/21 | 604 | 606 | 601 | 601 | 5,800 |
2023/12/20 | 607 | 616 | 604 | 604 | 8,500 |
2023/12/19 | 600 | 616 | 596 | 615 | 15,700 |
2023/12/18 | 593 | 600 | 591 | 595 | 2,100 |
2023/12/15 | 579 | 603 | 579 | 598 | 35,600 |
2023/12/14 | 580 | 588 | 578 | 582 | 14,400 |
2023/12/13 | 583 | 587 | 578 | 578 | 17,800 |
2023/12/12 | 596 | 596 | 582 | 583 | 10,500 |
2023/12/11 | 591 | 603 | 591 | 596 | 8,800 |
2023/12/08 | 600 | 603 | 590 | 593 | 11,800 |
2023/12/07 | 600 | 607 | 599 | 600 | 12,500 |
2023/12/06 | 607 | 611 | 602 | 602 | 9,700 |
2023/12/05 | 609 | 615 | 607 | 607 | 7,900 |
2023/12/04 | 603 | 615 | 603 | 615 | 16,800 |
2023/12/01 | 615 | 620 | 603 | 608 | 8,400 |
2023/11/30 | 618 | 620 | 608 | 615 | 11,200 |
2023/11/29 | 604 | 624 | 604 | 623 | 20,000 |
2023/11/28 | 617 | 620 | 603 | 604 | 12,600 |
2023/11/27 | 619 | 633 | 612 | 619 | 37,100 |
2023/11/24 | 607 | 623 | 607 | 614 | 38,700 |
2023/11/22 | 617 | 617 | 604 | 608 | 21,000 |
2023/11/21 | 609 | 625 | 609 | 617 | 25,500 |
2023/11/20 | 573 | 615 | 573 | 615 | 50,100 |
2023/11/17 | 556 | 573 | 555 | 573 | 23,800 |
2023/11/16 | 567 | 569 | 559 | 559 | 28,000 |
2023/11/15 | 595 | 600 | 561 | 564 | 104,600 |
2023/11/14 | 608 | 613 | 601 | 613 | 18,900 |
2023/11/13 | 604 | 608 | 600 | 604 | 12,200 |
2023/11/10 | 611 | 613 | 605 | 608 | 15,400 |
2023/11/09 | 615 | 620 | 605 | 620 | 20,000 |
2023/11/08 | 628 | 632 | 616 | 616 | 23,200 |
2023/11/07 | 624 | 631 | 618 | 629 | 17,300 |
2023/11/06 | 624 | 635 | 620 | 629 | 36,200 |
2023/11/02 | 599 | 614 | 599 | 614 | 43,000 |
2023/11/01 | 600 | 604 | 579 | 591 | 34,900 |
2023/10/31 | 585 | 599 | 585 | 594 | 17,500 |
2023/10/30 | 590 | 598 | 588 | 590 | 21,400 |
2023/10/27 | 582 | 603 | 581 | 600 | 25,600 |
2023/10/26 | 597 | 601 | 581 | 581 | 72,100 |
2023/10/25 | 638 | 648 | 604 | 606 | 127,700 |
2023/10/24 | 624 | 642 | 599 | 619 | 179,800 |
2023/10/23 | 671 | 707 | 619 | 619 | 377,500 |
2023/10/20 | 773 | 854 | 665 | 671 | 1,950,000 |
2023/10/19 | 693 | 713 | 686 | 713 | 63,000 |
2023/10/18 | 588 | 613 | 588 | 613 | 24,800 |
2023/10/17 | 587 | 605 | 584 | 591 | 40,600 |
2023/10/16 | 595 | 599 | 580 | 580 | 41,900 |
2023/10/13 | 625 | 625 | 599 | 603 | 58,700 |
2023/10/12 | 647 | 647 | 621 | 630 | 32,000 |
2023/10/11 | 640 | 652 | 636 | 640 | 24,900 |
2023/10/10 | 646 | 653 | 636 | 641 | 37,900 |
2023/10/06 | 660 | 660 | 647 | 656 | 23,200 |
2023/10/05 | 651 | 667 | 650 | 667 | 22,100 |
2023/10/04 | 655 | 658 | 644 | 651 | 39,300 |
2023/10/03 | 679 | 681 | 662 | 662 | 43,600 |
2023/10/02 | 697 | 705 | 675 | 681 | 31,900 |
2023/09/29 | 698 | 713 | 695 | 701 | 26,300 |
2023/09/28 | 704 | 707 | 693 | 698 | 17,500 |
2023/09/27 | 700 | 711 | 692 | 704 | 26,700 |
2023/09/26 | 710 | 720 | 703 | 703 | 20,200 |
2023/09/25 | 699 | 711 | 697 | 708 | 26,700 |
2023/09/22 | 669 | 702 | 669 | 697 | 26,300 |
2023/09/21 | 666 | 679 | 659 | 674 | 34,000 |
2023/09/20 | 677 | 682 | 663 | 667 | 22,700 |
2023/09/19 | 682 | 687 | 671 | 677 | 23,600 |
2023/09/15 | 684 | 689 | 678 | 687 | 16,300 |
2023/09/14 | 692 | 699 | 683 | 684 | 20,700 |
2023/09/13 | 690 | 703 | 683 | 696 | 39,800 |
2023/09/12 | 674 | 690 | 674 | 687 | 44,100 |
2023/09/11 | 683 | 690 | 668 | 670 | 39,400 |
2023/09/08 | 698 | 698 | 679 | 680 | 68,200 |
2023/09/07 | 715 | 715 | 697 | 699 | 30,500 |
2023/09/06 | 696 | 718 | 696 | 714 | 69,800 |
2023/09/05 | 688 | 706 | 688 | 698 | 35,800 |
2023/09/04 | 688 | 700 | 686 | 688 | 29,400 |
2023/09/01 | 699 | 700 | 683 | 686 | 56,300 |
2023/08/31 | 712 | 717 | 697 | 700 | 40,500 |
2023/08/30 | 714 | 722 | 706 | 707 | 25,200 |
2023/08/29 | 701 | 721 | 701 | 715 | 23,100 |
2023/08/28 | 720 | 720 | 699 | 704 | 29,800 |
2023/08/25 | 707 | 725 | 701 | 711 | 41,800 |
2023/08/24 | 753 | 757 | 718 | 719 | 60,900 |
2023/08/23 | 736 | 750 | 733 | 743 | 32,900 |
2023/08/22 | 715 | 743 | 715 | 735 | 58,600 |
2023/08/21 | 697 | 729 | 697 | 715 | 60,500 |
2023/08/18 | 728 | 730 | 700 | 701 | 86,500 |
2023/08/17 | 754 | 789 | 740 | 746 | 152,900 |
2023/08/16 | 719 | 798 | 694 | 766 | 283,300 |
2023/08/15 | 692 | 744 | 692 | 705 | 153,500 |
2023/08/14 | 682 | 703 | 670 | 693 | 210,400 |
2023/08/10 | 682 | 688 | 662 | 662 | 388,800 |
2023/08/09 | 832 | 869 | 810 | 812 | 232,900 |
2023/08/08 | 847 | 865 | 816 | 839 | 347,200 |
2023/08/07 | 790 | 915 | 787 | 862 | 1,894,100 |
2023/08/04 | 742 | 881 | 740 | 805 | 2,084,500 |
2023/08/03 | 724 | 778 | 724 | 734 | 149,900 |
2023/08/02 | 763 | 785 | 733 | 733 | 195,800 |
2023/08/01 | 771 | 777 | 742 | 763 | 229,000 |
2023/07/31 | 827 | 831 | 773 | 776 | 930,800 |
2023/07/28 | 857 | 857 | 853 | 857 | 192,700 |
2023/07/27 | 701 | 707 | 700 | 707 | 7,900 |
2023/07/26 | 698 | 706 | 685 | 706 | 11,200 |
2023/07/25 | 704 | 706 | 696 | 704 | 12,900 |
2023/07/24 | 688 | 709 | 688 | 700 | 27,600 |
2023/07/21 | 700 | 700 | 681 | 688 | 26,000 |
2023/07/20 | 713 | 713 | 693 | 699 | 20,800 |
2023/07/19 | 700 | 721 | 700 | 713 | 42,600 |
2023/07/18 | 668 | 709 | 668 | 700 | 41,000 |
2023/07/14 | 693 | 703 | 684 | 684 | 14,100 |
2023/07/13 | 667 | 693 | 667 | 693 | 13,500 |
2023/07/12 | 683 | 693 | 668 | 668 | 22,100 |
2023/07/11 | 676 | 699 | 676 | 687 | 24,100 |
2023/07/10 | 681 | 686 | 671 | 676 | 29,600 |
2023/07/07 | 652 | 685 | 646 | 680 | 31,200 |
2023/07/06 | 671 | 673 | 652 | 652 | 32,100 |
2023/07/05 | 681 | 686 | 677 | 678 | 11,500 |
2023/07/04 | 681 | 686 | 676 | 686 | 13,700 |
2023/07/03 | 688 | 691 | 680 | 684 | 18,200 |
2023/06/30 | 698 | 698 | 680 | 688 | 25,200 |
2023/06/29 | 670 | 695 | 670 | 691 | 36,200 |
2023/06/28 | 680 | 689 | 669 | 670 | 28,400 |
2023/06/27 | 686 | 686 | 659 | 676 | 68,200 |
2023/06/26 | 694 | 707 | 687 | 687 | 27,900 |
2023/06/23 | 719 | 725 | 696 | 702 | 33,100 |
2023/06/22 | 722 | 734 | 711 | 714 | 34,900 |
2023/06/21 | 734 | 734 | 713 | 723 | 38,900 |
2023/06/20 | 745 | 753 | 724 | 734 | 20,100 |
2023/06/19 | 748 | 755 | 713 | 735 | 115,700 |
2023/06/16 | 719 | 763 | 714 | 757 | 142,400 |
2023/06/15 | 720 | 726 | 702 | 719 | 48,000 |
2023/06/14 | 734 | 740 | 707 | 711 | 77,900 |
2023/06/13 | 685 | 728 | 685 | 710 | 107,700 |
2023/06/12 | 684 | 689 | 669 | 686 | 45,900 |
2023/06/09 | 679 | 684 | 670 | 670 | 45,600 |
2023/06/08 | 701 | 702 | 680 | 680 | 40,800 |
2023/06/07 | 693 | 711 | 681 | 701 | 62,200 |
2023/06/06 | 700 | 714 | 691 | 701 | 112,700 |
2023/06/05 | 698 | 718 | 666 | 690 | 255,600 |
2023/06/02 | 680 | 683 | 663 | 678 | 33,600 |
2023/06/01 | 675 | 679 | 655 | 679 | 40,300 |
2023/05/31 | 660 | 683 | 652 | 680 | 53,900 |
2023/05/30 | 648 | 670 | 638 | 659 | 62,600 |
2023/05/29 | 650 | 677 | 634 | 648 | 100,400 |
2023/05/26 | 695 | 700 | 649 | 649 | 253,700 |
2023/05/25 | 769 | 808 | 690 | 695 | 1,696,700 |
2023/05/24 | 714 | 784 | 704 | 784 | 208,300 |
2023/05/23 | 696 | 712 | 672 | 684 | 82,500 |
2023/05/22 | 701 | 701 | 688 | 697 | 36,000 |
2023/05/19 | 694 | 708 | 685 | 691 | 62,700 |
2023/05/18 | 715 | 715 | 683 | 696 | 61,600 |
2023/05/17 | 732 | 739 | 689 | 701 | 216,100 |
2023/05/16 | 747 | 753 | 747 | 747 | 69,700 |
2023/05/15 | 896 | 909 | 882 | 897 | 66,000 |
2023/05/12 | 931 | 934 | 894 | 897 | 45,800 |
2023/05/11 | 917 | 937 | 917 | 930 | 18,200 |
2023/05/10 | 953 | 953 | 913 | 925 | 30,000 |
2023/05/09 | 953 | 962 | 942 | 943 | 24,700 |
2023/05/08 | 934 | 961 | 933 | 960 | 29,700 |
2023/05/02 | 924 | 941 | 905 | 934 | 23,200 |
2023/05/01 | 931 | 942 | 921 | 923 | 25,200 |
2023/04/28 | 925 | 949 | 910 | 926 | 32,800 |
2023/04/27 | 910 | 925 | 906 | 922 | 27,300 |
2023/04/26 | 891 | 917 | 881 | 906 | 64,900 |
2023/04/25 | 933 | 947 | 914 | 920 | 57,300 |
2023/04/24 | 948 | 960 | 918 | 918 | 73,500 |
2023/04/21 | 988 | 988 | 946 | 950 | 107,100 |
2023/04/20 | 1,001 | 1,016 | 981 | 988 | 100,900 |
2023/04/19 | 1,059 | 1,060 | 1,014 | 1,021 | 137,600 |
2023/04/18 | 1,110 | 1,139 | 1,060 | 1,073 | 212,800 |
2023/04/17 | 1,061 | 1,136 | 1,027 | 1,122 | 530,200 |
2023/04/14 | 1,023 | 1,141 | 1,004 | 1,087 | 1,802,000 |
2023/04/13 | 1,000 | 1,054 | 990 | 991 | 365,600 |
2023/04/12 | 1,087 | 1,133 | 1,000 | 1,000 | 645,600 |
2023/04/11 | 1,203 | 1,231 | 1,054 | 1,071 | 2,044,000 |
2023/04/10 | 963 | 1,053 | 951 | 1,053 | 565,600 |
2023/04/07 | 871 | 976 | 840 | 903 | 992,500 |
2023/04/06 | 836 | 836 | 817 | 826 | 18,400 |
2023/04/05 | 863 | 872 | 839 | 842 | 29,800 |
2023/04/04 | 913 | 913 | 862 | 863 | 48,300 |
2023/04/03 | 893 | 905 | 881 | 905 | 16,300 |
2023/03/31 | 890 | 907 | 888 | 890 | 10,900 |
2023/03/30 | 916 | 916 | 880 | 887 | 18,500 |
2023/03/29 | 880 | 906 | 876 | 890 | 31,100 |
2023/03/28 | 902 | 912 | 882 | 884 | 31,700 |
2023/03/27 | 938 | 938 | 902 | 910 | 25,900 |
2023/03/24 | 940 | 953 | 909 | 921 | 61,100 |
2023/03/23 | 904 | 940 | 894 | 925 | 46,600 |
2023/03/22 | 856 | 927 | 856 | 919 | 82,800 |
2023/03/20 | 849 | 859 | 839 | 843 | 28,300 |
2023/03/17 | 834 | 865 | 832 | 850 | 29,700 |
2023/03/16 | 824 | 843 | 810 | 819 | 35,700 |
2023/03/15 | 826 | 852 | 826 | 835 | 23,300 |
2023/03/14 | 833 | 844 | 816 | 818 | 49,500 |
2023/03/13 | 864 | 874 | 841 | 855 | 63,300 |
2023/03/10 | 916 | 916 | 871 | 879 | 103,200 |
2023/03/09 | 943 | 955 | 924 | 930 | 46,200 |
2023/03/08 | 948 | 955 | 930 | 941 | 55,800 |
2023/03/07 | 900 | 963 | 894 | 958 | 109,400 |
2023/03/06 | 891 | 917 | 891 | 895 | 48,600 |
2023/03/03 | 849 | 893 | 849 | 886 | 65,000 |
2023/03/02 | 853 | 872 | 838 | 851 | 56,600 |
2023/03/01 | 910 | 911 | 847 | 848 | 134,200 |
2023/02/28 | 916 | 930 | 896 | 918 | 73,900 |
2023/02/27 | 879 | 940 | 871 | 911 | 106,000 |
2023/02/24 | 855 | 884 | 842 | 879 | 47,600 |
2023/02/22 | 861 | 869 | 840 | 854 | 40,500 |
2023/02/21 | 841 | 870 | 835 | 862 | 36,000 |
2023/02/20 | 825 | 850 | 798 | 850 | 56,700 |
2023/02/17 | 850 | 887 | 823 | 827 | 96,000 |
2023/02/16 | 886 | 890 | 836 | 850 | 125,500 |
2023/02/15 | 776 | 885 | 771 | 865 | 280,800 |
2023/02/14 | 822 | 879 | 754 | 766 | 306,400 |
2023/02/13 | 786 | 799 | 761 | 799 | 53,800 |
2023/02/10 | 805 | 830 | 778 | 783 | 39,900 |
2023/02/09 | 801 | 801 | 779 | 790 | 18,800 |
2023/02/08 | 795 | 808 | 776 | 806 | 26,300 |
2023/02/07 | 796 | 801 | 790 | 790 | 9,500 |
2023/02/06 | 795 | 805 | 793 | 803 | 7,800 |
2023/02/03 | 805 | 805 | 784 | 795 | 14,900 |
2023/02/02 | 798 | 819 | 793 | 810 | 10,100 |
2023/02/01 | 792 | 813 | 792 | 798 | 18,400 |
2023/01/31 | 790 | 801 | 777 | 796 | 15,500 |
2023/01/30 | 816 | 819 | 795 | 799 | 22,200 |
2023/01/27 | 812 | 836 | 803 | 803 | 23,900 |
2023/01/26 | 815 | 822 | 801 | 812 | 29,300 |
2023/01/25 | 805 | 833 | 802 | 816 | 50,100 |
2023/01/24 | 793 | 805 | 776 | 795 | 34,300 |
2023/01/23 | 793 | 813 | 787 | 793 | 28,000 |
2023/01/20 | 758 | 788 | 756 | 780 | 38,500 |
2023/01/19 | 736 | 763 | 736 | 757 | 19,300 |
2023/01/18 | 733 | 758 | 717 | 743 | 27,900 |
2023/01/17 | 746 | 751 | 730 | 737 | 13,800 |
2023/01/16 | 735 | 747 | 733 | 746 | 15,600 |
2023/01/13 | 782 | 782 | 731 | 741 | 57,000 |
2023/01/12 | 760 | 790 | 760 | 790 | 24,300 |
2023/01/11 | 759 | 774 | 750 | 766 | 19,600 |
2023/01/10 | 730 | 768 | 730 | 765 | 20,900 |
2023/01/06 | 757 | 757 | 720 | 730 | 14,200 |
2023/01/05 | 752 | 767 | 745 | 746 | 19,800 |
2023/01/04 | 766 | 769 | 744 | 752 | 23,500 |