リログループ(8876)の株価時系列情報
リログループ(8876)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,834 | 1,860 | 1,830 | 1,839 | 314,100 |
| 2026/02/09 | 1,828 | 1,832 | 1,803 | 1,817 | 312,300 |
| 2026/02/06 | 1,796 | 1,812 | 1,783 | 1,788 | 395,900 |
| 2026/02/05 | 1,800 | 1,830 | 1,788 | 1,809 | 477,200 |
| 2026/02/04 | 1,770 | 1,786 | 1,766 | 1,770 | 328,000 |
| 2026/02/03 | 1,749 | 1,777 | 1,749 | 1,770 | 279,700 |
| 2026/02/02 | 1,770 | 1,770 | 1,751 | 1,752 | 267,700 |
| 2026/01/30 | 1,748 | 1,762 | 1,737 | 1,752 | 336,300 |
| 2026/01/29 | 1,736 | 1,758 | 1,713 | 1,735 | 289,500 |
| 2026/01/28 | 1,772 | 1,781 | 1,737 | 1,737 | 497,900 |
| 2026/01/27 | 1,778 | 1,781 | 1,758 | 1,779 | 382,400 |
| 2026/01/26 | 1,783 | 1,800 | 1,771 | 1,793 | 390,600 |
| 2026/01/23 | 1,810 | 1,821 | 1,801 | 1,811 | 357,700 |
| 2026/01/22 | 1,770 | 1,807 | 1,770 | 1,801 | 338,400 |
| 2026/01/21 | 1,786 | 1,793 | 1,761 | 1,764 | 427,800 |
| 2026/01/20 | 1,802 | 1,807 | 1,794 | 1,795 | 350,600 |
| 2026/01/19 | 1,800 | 1,810 | 1,790 | 1,802 | 286,200 |
| 2026/01/16 | 1,784 | 1,800 | 1,774 | 1,795 | 403,300 |
| 2026/01/15 | 1,777 | 1,806 | 1,774 | 1,794 | 399,900 |
| 2026/01/14 | 1,756 | 1,796 | 1,756 | 1,770 | 528,800 |
| 2026/01/13 | 1,761 | 1,774 | 1,742 | 1,755 | 574,800 |
| 2026/01/09 | 1,735 | 1,758 | 1,731 | 1,754 | 436,600 |
| 2026/01/08 | 1,730 | 1,742 | 1,723 | 1,731 | 308,300 |
| 2026/01/07 | 1,707 | 1,734 | 1,691 | 1,723 | 497,200 |
| 2026/01/06 | 1,710 | 1,741 | 1,704 | 1,732 | 614,200 |
| 2026/01/05 | 1,707 | 1,717 | 1,676 | 1,694 | 576,000 |
| 2025/12/30 | 1,723 | 1,727 | 1,710 | 1,716 | 371,900 |
| 2025/12/29 | 1,734 | 1,734 | 1,716 | 1,722 | 389,300 |
| 2025/12/26 | 1,742 | 1,746 | 1,729 | 1,738 | 380,900 |
| 2025/12/25 | 1,738 | 1,742 | 1,725 | 1,740 | 428,100 |
| 2025/12/24 | 1,722 | 1,740 | 1,718 | 1,730 | 354,800 |
| 2025/12/23 | 1,716 | 1,738 | 1,710 | 1,730 | 433,700 |
| 2025/12/22 | 1,726 | 1,733 | 1,708 | 1,723 | 426,500 |
| 2025/12/19 | 1,725 | 1,734 | 1,719 | 1,726 | 879,400 |
| 2025/12/18 | 1,694 | 1,733 | 1,692 | 1,725 | 321,200 |
| 2025/12/17 | 1,713 | 1,717 | 1,693 | 1,693 | 372,400 |
| 2025/12/16 | 1,697 | 1,719 | 1,695 | 1,707 | 438,600 |
| 2025/12/15 | 1,683 | 1,728 | 1,683 | 1,721 | 469,400 |
| 2025/12/12 | 1,678 | 1,684 | 1,667 | 1,683 | 274,100 |
| 2025/12/11 | 1,698 | 1,698 | 1,658 | 1,664 | 306,100 |
| 2025/12/10 | 1,680 | 1,699 | 1,676 | 1,690 | 279,100 |
| 2025/12/09 | 1,685 | 1,692 | 1,660 | 1,676 | 322,900 |
| 2025/12/08 | 1,649 | 1,686 | 1,649 | 1,682 | 561,600 |
| 2025/12/05 | 1,674 | 1,685 | 1,662 | 1,675 | 277,600 |
| 2025/12/04 | 1,679 | 1,685 | 1,656 | 1,674 | 371,400 |
| 2025/12/03 | 1,689 | 1,691 | 1,663 | 1,663 | 398,700 |
| 2025/12/02 | 1,712 | 1,721 | 1,691 | 1,700 | 316,800 |
| 2025/12/01 | 1,699 | 1,720 | 1,692 | 1,715 | 496,900 |
| 2025/11/28 | 1,705 | 1,718 | 1,700 | 1,715 | 566,800 |
| 2025/11/27 | 1,727 | 1,743 | 1,712 | 1,723 | 551,900 |
| 2025/11/26 | 1,753 | 1,756 | 1,720 | 1,730 | 441,600 |
| 2025/11/25 | 1,738 | 1,762 | 1,733 | 1,753 | 458,700 |
| 2025/11/21 | 1,700 | 1,734 | 1,698 | 1,726 | 363,300 |
| 2025/11/20 | 1,710 | 1,715 | 1,683 | 1,690 | 415,100 |
| 2025/11/19 | 1,707 | 1,726 | 1,703 | 1,703 | 330,300 |
| 2025/11/18 | 1,754 | 1,771 | 1,680 | 1,702 | 710,300 |
| 2025/11/17 | 1,757 | 1,770 | 1,718 | 1,754 | 925,400 |
| 2025/11/14 | 1,736 | 1,778 | 1,708 | 1,778 | 1,078,000 |
| 2025/11/13 | 1,689 | 1,711 | 1,678 | 1,685 | 446,900 |
| 2025/11/12 | 1,693 | 1,703 | 1,686 | 1,689 | 573,200 |
| 2025/11/11 | 1,660 | 1,678 | 1,656 | 1,673 | 502,100 |
| 2025/11/10 | 1,678 | 1,680 | 1,651 | 1,667 | 473,300 |
| 2025/11/07 | 1,644 | 1,660 | 1,630 | 1,656 | 617,800 |
| 2025/11/06 | 1,635 | 1,643 | 1,630 | 1,640 | 367,600 |
| 2025/11/05 | 1,652 | 1,661 | 1,617 | 1,634 | 394,700 |
| 2025/11/04 | 1,658 | 1,671 | 1,644 | 1,652 | 427,300 |
| 2025/10/31 | 1,662 | 1,672 | 1,653 | 1,658 | 401,900 |
| 2025/10/30 | 1,651 | 1,659 | 1,636 | 1,659 | 2,421,200 |
| 2025/10/29 | 1,676 | 1,686 | 1,655 | 1,657 | 477,300 |
| 2025/10/28 | 1,698 | 1,709 | 1,677 | 1,692 | 465,300 |
| 2025/10/27 | 1,684 | 1,712 | 1,680 | 1,702 | 397,400 |
| 2025/10/24 | 1,696 | 1,700 | 1,675 | 1,680 | 413,000 |
| 2025/10/23 | 1,693 | 1,712 | 1,685 | 1,705 | 465,000 |
| 2025/10/22 | 1,693 | 1,701 | 1,684 | 1,693 | 462,900 |
| 2025/10/21 | 1,673 | 1,692 | 1,669 | 1,683 | 494,600 |
| 2025/10/20 | 1,695 | 1,695 | 1,661 | 1,672 | 492,500 |
| 2025/10/17 | 1,655 | 1,685 | 1,655 | 1,676 | 444,700 |
| 2025/10/16 | 1,667 | 1,672 | 1,652 | 1,671 | 354,000 |
| 2025/10/15 | 1,675 | 1,683 | 1,652 | 1,660 | 418,700 |
| 2025/10/14 | 1,667 | 1,680 | 1,649 | 1,666 | 566,300 |
| 2025/10/10 | 1,710 | 1,722 | 1,692 | 1,693 | 356,900 |
| 2025/10/09 | 1,716 | 1,724 | 1,700 | 1,722 | 376,200 |
| 2025/10/08 | 1,718 | 1,746 | 1,711 | 1,732 | 412,300 |
| 2025/10/07 | 1,694 | 1,711 | 1,687 | 1,711 | 359,800 |
| 2025/10/06 | 1,731 | 1,731 | 1,694 | 1,700 | 499,800 |
| 2025/10/03 | 1,685 | 1,700 | 1,680 | 1,691 | 578,700 |
| 2025/10/02 | 1,707 | 1,723 | 1,672 | 1,679 | 550,400 |
| 2025/10/01 | 1,770 | 1,770 | 1,718 | 1,726 | 456,700 |
| 2025/09/30 | 1,806 | 1,811 | 1,778 | 1,785 | 395,900 |
| 2025/09/29 | 1,836 | 1,840 | 1,806 | 1,810 | 294,900 |
| 2025/09/26 | 1,816 | 1,851 | 1,811 | 1,836 | 470,100 |
| 2025/09/25 | 1,832 | 1,832 | 1,811 | 1,823 | 266,900 |
| 2025/09/24 | 1,820 | 1,832 | 1,803 | 1,823 | 491,900 |
| 2025/09/22 | 1,812 | 1,826 | 1,799 | 1,804 | 304,100 |
| 2025/09/19 | 1,831 | 1,844 | 1,802 | 1,812 | 452,500 |
| 2025/09/18 | 1,837 | 1,853 | 1,825 | 1,835 | 400,200 |
| 2025/09/17 | 1,826 | 1,837 | 1,809 | 1,832 | 477,500 |
| 2025/09/16 | 1,768 | 1,826 | 1,768 | 1,826 | 510,500 |
| 2025/09/12 | 1,763 | 1,788 | 1,761 | 1,775 | 502,400 |
| 2025/09/11 | 1,759 | 1,778 | 1,740 | 1,756 | 365,600 |
| 2025/09/10 | 1,757 | 1,766 | 1,750 | 1,759 | 368,100 |
| 2025/09/09 | 1,771 | 1,780 | 1,750 | 1,765 | 404,100 |
| 2025/09/08 | 1,750 | 1,769 | 1,745 | 1,760 | 503,000 |
| 2025/09/05 | 1,724 | 1,738 | 1,707 | 1,730 | 708,900 |
| 2025/09/04 | 1,734 | 1,740 | 1,721 | 1,724 | 548,400 |
| 2025/09/03 | 1,720 | 1,743 | 1,716 | 1,727 | 770,800 |
| 2025/09/02 | 1,724 | 1,737 | 1,706 | 1,721 | 397,200 |
| 2025/09/01 | 1,740 | 1,755 | 1,715 | 1,724 | 490,100 |
| 2025/08/29 | 1,756 | 1,766 | 1,739 | 1,745 | 491,900 |
| 2025/08/28 | 1,765 | 1,801 | 1,721 | 1,766 | 1,631,300 |
| 2025/08/27 | 1,804 | 1,810 | 1,784 | 1,786 | 394,700 |
| 2025/08/26 | 1,805 | 1,810 | 1,792 | 1,801 | 460,500 |
| 2025/08/25 | 1,822 | 1,827 | 1,807 | 1,810 | 385,700 |
| 2025/08/22 | 1,820 | 1,838 | 1,813 | 1,816 | 303,200 |
| 2025/08/21 | 1,850 | 1,862 | 1,827 | 1,832 | 314,200 |
| 2025/08/20 | 1,864 | 1,876 | 1,847 | 1,848 | 454,600 |
| 2025/08/19 | 1,808 | 1,867 | 1,803 | 1,851 | 660,400 |
| 2025/08/18 | 1,793 | 1,833 | 1,780 | 1,816 | 530,700 |
| 2025/08/15 | 1,810 | 1,826 | 1,779 | 1,798 | 592,700 |
| 2025/08/14 | 1,830 | 1,850 | 1,821 | 1,821 | 429,800 |
| 2025/08/13 | 1,809 | 1,859 | 1,809 | 1,847 | 636,300 |
| 2025/08/12 | 1,830 | 1,834 | 1,793 | 1,811 | 530,100 |
| 2025/08/08 | 1,726 | 1,836 | 1,712 | 1,829 | 902,100 |
| 2025/08/07 | 1,796 | 1,816 | 1,780 | 1,804 | 519,300 |
| 2025/08/06 | 1,772 | 1,802 | 1,768 | 1,784 | 400,800 |
| 2025/08/05 | 1,778 | 1,785 | 1,761 | 1,767 | 354,600 |
| 2025/08/04 | 1,749 | 1,770 | 1,744 | 1,766 | 378,600 |
| 2025/08/01 | 1,757 | 1,777 | 1,749 | 1,763 | 410,900 |
| 2025/07/31 | 1,756 | 1,763 | 1,741 | 1,743 | 407,600 |
| 2025/07/30 | 1,730 | 1,757 | 1,717 | 1,754 | 485,600 |
| 2025/07/29 | 1,712 | 1,732 | 1,701 | 1,725 | 439,100 |
| 2025/07/28 | 1,725 | 1,734 | 1,698 | 1,720 | 489,300 |
| 2025/07/25 | 1,737 | 1,744 | 1,721 | 1,732 | 850,900 |
| 2025/07/24 | 1,740 | 1,748 | 1,729 | 1,738 | 438,200 |
| 2025/07/23 | 1,722 | 1,752 | 1,717 | 1,732 | 524,100 |
| 2025/07/22 | 1,721 | 1,733 | 1,705 | 1,705 | 465,700 |
| 2025/07/18 | 1,724 | 1,727 | 1,700 | 1,721 | 529,900 |
| 2025/07/17 | 1,692 | 1,740 | 1,691 | 1,724 | 512,300 |
| 2025/07/16 | 1,700 | 1,710 | 1,679 | 1,710 | 409,200 |
| 2025/07/15 | 1,700 | 1,715 | 1,688 | 1,690 | 353,800 |
| 2025/07/14 | 1,701 | 1,710 | 1,689 | 1,702 | 331,500 |
| 2025/07/11 | 1,689 | 1,712 | 1,680 | 1,701 | 421,700 |
| 2025/07/10 | 1,677 | 1,686 | 1,653 | 1,686 | 619,300 |
| 2025/07/09 | 1,710 | 1,717 | 1,683 | 1,684 | 430,300 |
| 2025/07/08 | 1,680 | 1,693 | 1,675 | 1,685 | 472,800 |
| 2025/07/07 | 1,679 | 1,699 | 1,672 | 1,680 | 349,200 |
| 2025/07/04 | 1,695 | 1,700 | 1,677 | 1,679 | 299,700 |
| 2025/07/03 | 1,695 | 1,695 | 1,670 | 1,677 | 434,100 |
| 2025/07/02 | 1,642 | 1,698 | 1,638 | 1,678 | 668,400 |
| 2025/07/01 | 1,688 | 1,699 | 1,646 | 1,656 | 737,900 |
| 2025/06/30 | 1,721 | 1,729 | 1,701 | 1,709 | 559,900 |
| 2025/06/27 | 1,730 | 1,757 | 1,718 | 1,725 | 563,800 |
| 2025/06/26 | 1,702 | 1,741 | 1,700 | 1,736 | 574,900 |
| 2025/06/25 | 1,709 | 1,726 | 1,709 | 1,722 | 419,200 |
| 2025/06/24 | 1,725 | 1,729 | 1,714 | 1,718 | 340,000 |
| 2025/06/23 | 1,696 | 1,724 | 1,685 | 1,713 | 305,800 |
| 2025/06/20 | 1,681 | 1,705 | 1,679 | 1,699 | 1,074,200 |
| 2025/06/19 | 1,691 | 1,698 | 1,687 | 1,693 | 198,200 |
| 2025/06/18 | 1,682 | 1,700 | 1,682 | 1,691 | 319,200 |
| 2025/06/17 | 1,667 | 1,690 | 1,666 | 1,686 | 255,500 |
| 2025/06/16 | 1,700 | 1,703 | 1,671 | 1,675 | 410,700 |
| 2025/06/13 | 1,675 | 1,685 | 1,666 | 1,678 | 408,700 |
| 2025/06/12 | 1,675 | 1,689 | 1,675 | 1,686 | 334,300 |
| 2025/06/11 | 1,675 | 1,693 | 1,675 | 1,682 | 344,600 |
| 2025/06/10 | 1,665 | 1,687 | 1,662 | 1,675 | 619,600 |
| 2025/06/09 | 1,661 | 1,675 | 1,640 | 1,646 | 534,100 |
| 2025/06/06 | 1,667 | 1,677 | 1,640 | 1,648 | 576,000 |
| 2025/06/05 | 1,690 | 1,700 | 1,659 | 1,669 | 530,600 |
| 2025/06/04 | 1,692 | 1,709 | 1,688 | 1,697 | 368,000 |
| 2025/06/03 | 1,707 | 1,713 | 1,687 | 1,692 | 481,900 |
| 2025/06/02 | 1,710 | 1,722 | 1,681 | 1,711 | 546,600 |
| 2025/05/30 | 1,724 | 1,749 | 1,717 | 1,722 | 790,900 |
| 2025/05/29 | 1,710 | 1,732 | 1,706 | 1,722 | 399,400 |
| 2025/05/28 | 1,749 | 1,749 | 1,711 | 1,715 | 455,200 |
| 2025/05/27 | 1,745 | 1,748 | 1,728 | 1,735 | 545,700 |
| 2025/05/26 | 1,711 | 1,746 | 1,710 | 1,725 | 704,100 |
| 2025/05/23 | 1,674 | 1,718 | 1,668 | 1,703 | 800,800 |
| 2025/05/22 | 1,662 | 1,686 | 1,656 | 1,663 | 372,700 |
| 2025/05/21 | 1,676 | 1,697 | 1,669 | 1,676 | 465,100 |
| 2025/05/20 | 1,725 | 1,740 | 1,678 | 1,684 | 502,800 |
| 2025/05/19 | 1,701 | 1,726 | 1,696 | 1,720 | 418,300 |
| 2025/05/16 | 1,730 | 1,730 | 1,700 | 1,713 | 545,800 |
| 2025/05/15 | 1,740 | 1,749 | 1,726 | 1,732 | 642,700 |
| 2025/05/14 | 1,727 | 1,804 | 1,722 | 1,758 | 1,011,800 |
| 2025/05/13 | 1,715 | 1,760 | 1,714 | 1,743 | 836,600 |
| 2025/05/12 | 1,749 | 1,758 | 1,696 | 1,733 | 978,100 |
| 2025/05/09 | 1,751 | 1,805 | 1,744 | 1,748 | 2,322,900 |
| 2025/05/08 | 1,950 | 1,970 | 1,933 | 1,946 | 576,500 |
| 2025/05/07 | 1,968 | 1,969 | 1,949 | 1,954 | 422,700 |
| 2025/05/02 | 1,900 | 1,976 | 1,883 | 1,946 | 585,800 |
| 2025/05/01 | 1,878 | 1,894 | 1,861 | 1,880 | 275,200 |
| 2025/04/30 | 1,847 | 1,883 | 1,844 | 1,881 | 427,700 |
| 2025/04/28 | 1,837 | 1,858 | 1,826 | 1,837 | 277,200 |
| 2025/04/25 | 1,823 | 1,853 | 1,815 | 1,838 | 304,000 |
| 2025/04/24 | 1,863 | 1,869 | 1,842 | 1,847 | 314,900 |
| 2025/04/23 | 1,909 | 1,913 | 1,859 | 1,871 | 486,900 |
| 2025/04/22 | 1,876 | 1,894 | 1,866 | 1,875 | 239,500 |
| 2025/04/21 | 1,865 | 1,892 | 1,860 | 1,876 | 310,500 |
| 2025/04/18 | 1,848 | 1,885 | 1,819 | 1,885 | 425,800 |
| 2025/04/17 | 1,795 | 1,836 | 1,785 | 1,825 | 370,100 |