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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,342 | 1,353 | 1,293 | 1,311 | 1,340,600 |
| 2024/04/18 | 1,357 | 1,378 | 1,351 | 1,353 | 1,223,800 |
| 2024/04/17 | 1,318 | 1,336 | 1,300 | 1,313 | 1,092,500 |
| 2024/04/16 | 1,338 | 1,346 | 1,321 | 1,330 | 1,063,100 |
| 2024/04/15 | 1,333 | 1,359 | 1,323 | 1,348 | 1,047,900 |
| 2024/04/12 | 1,312 | 1,357 | 1,312 | 1,333 | 1,377,100 |
| 2024/04/11 | 1,280 | 1,323 | 1,277 | 1,310 | 1,411,800 |
| 2024/04/10 | 1,279 | 1,319 | 1,279 | 1,301 | 1,394,400 |
| 2024/04/09 | 1,261 | 1,287 | 1,256 | 1,273 | 1,229,400 |
| 2024/04/08 | 1,243 | 1,260 | 1,233 | 1,251 | 654,400 |
| 2024/04/05 | 1,239 | 1,252 | 1,224 | 1,235 | 1,150,400 |
| 2024/04/04 | 1,232 | 1,261 | 1,229 | 1,232 | 1,010,200 |
| 2024/04/03 | 1,231 | 1,256 | 1,225 | 1,229 | 1,067,700 |
| 2024/04/02 | 1,234 | 1,240 | 1,212 | 1,228 | 1,722,000 |
| 2024/04/01 | 1,274 | 1,278 | 1,241 | 1,242 | 1,342,500 |
| 2024/03/29 | 1,222 | 1,270 | 1,222 | 1,246 | 1,457,400 |
| 2024/03/28 | 1,234 | 1,249 | 1,218 | 1,229 | 1,630,300 |
| 2024/03/27 | 1,256 | 1,272 | 1,254 | 1,257 | 1,645,400 |
| 2024/03/26 | 1,228 | 1,271 | 1,227 | 1,256 | 1,543,600 |
| 2024/03/25 | 1,265 | 1,276 | 1,226 | 1,229 | 1,931,300 |
| 2024/03/22 | 1,235 | 1,292 | 1,234 | 1,272 | 2,020,400 |
| 2024/03/21 | 1,240 | 1,276 | 1,228 | 1,240 | 1,693,400 |
| 2024/03/19 | 1,230 | 1,239 | 1,222 | 1,230 | 1,417,400 |
| 2024/03/18 | 1,211 | 1,230 | 1,209 | 1,221 | 1,248,000 |
| 2024/03/15 | 1,199 | 1,210 | 1,186 | 1,205 | 1,453,300 |
| 2024/03/14 | 1,175 | 1,225 | 1,174 | 1,205 | 1,557,600 |
| 2024/03/13 | 1,178 | 1,207 | 1,172 | 1,176 | 1,408,700 |
| 2024/03/12 | 1,166 | 1,207 | 1,152 | 1,197 | 1,379,000 |
| 2024/03/11 | 1,180 | 1,212 | 1,166 | 1,178 | 1,718,700 |
| 2024/03/08 | 1,130 | 1,205 | 1,116 | 1,162 | 2,107,800 |
| 2024/03/07 | 1,174 | 1,180 | 1,148 | 1,150 | 1,487,500 |
| 2024/03/06 | 1,165 | 1,174 | 1,148 | 1,165 | 1,985,300 |
| 2024/03/05 | 1,203 | 1,205 | 1,169 | 1,182 | 1,268,300 |
| 2024/03/04 | 1,243 | 1,247 | 1,208 | 1,210 | 1,115,300 |
| 2024/03/01 | 1,213 | 1,240 | 1,206 | 1,234 | 1,040,400 |
| 2024/02/29 | 1,232 | 1,236 | 1,205 | 1,205 | 1,174,700 |
| 2024/02/28 | 1,232 | 1,242 | 1,218 | 1,236 | 1,046,100 |
| 2024/02/27 | 1,250 | 1,264 | 1,222 | 1,232 | 1,266,300 |
| 2024/02/26 | 1,279 | 1,287 | 1,265 | 1,269 | 1,011,400 |
| 2024/02/22 | 1,323 | 1,324 | 1,274 | 1,280 | 724,700 |
| 2024/02/21 | 1,305 | 1,313 | 1,284 | 1,309 | 547,700 |
| 2024/02/20 | 1,302 | 1,322 | 1,298 | 1,309 | 798,500 |
| 2024/02/19 | 1,237 | 1,293 | 1,232 | 1,289 | 1,320,700 |
| 2024/02/16 | 1,244 | 1,256 | 1,216 | 1,236 | 1,541,700 |
| 2024/02/15 | 1,283 | 1,300 | 1,226 | 1,244 | 1,522,500 |
| 2024/02/14 | 1,296 | 1,301 | 1,260 | 1,291 | 1,490,600 |
| 2024/02/13 | 1,248 | 1,313 | 1,233 | 1,313 | 2,333,400 |
| 2024/02/09 | 1,341 | 1,350 | 1,201 | 1,247 | 6,112,400 |
| 2024/02/08 | 1,553 | 1,566 | 1,537 | 1,541 | 621,000 |
| 2024/02/07 | 1,584 | 1,598 | 1,558 | 1,576 | 633,100 |
| 2024/02/06 | 1,567 | 1,577 | 1,530 | 1,553 | 659,700 |
| 2024/02/05 | 1,513 | 1,576 | 1,504 | 1,572 | 804,700 |
| 2024/02/02 | 1,485 | 1,511 | 1,477 | 1,506 | 772,600 |
| 2024/02/01 | 1,487 | 1,488 | 1,472 | 1,476 | 620,400 |
| 2024/01/31 | 1,493 | 1,506 | 1,469 | 1,490 | 794,500 |
| 2024/01/30 | 1,515 | 1,520 | 1,491 | 1,493 | 579,900 |
| 2024/01/29 | 1,568 | 1,568 | 1,513 | 1,515 | 646,500 |
| 2024/01/26 | 1,585 | 1,590 | 1,557 | 1,561 | 348,400 |
| 2024/01/25 | 1,588 | 1,630 | 1,581 | 1,603 | 490,500 |
| 2024/01/24 | 1,561 | 1,584 | 1,551 | 1,579 | 329,900 |
| 2024/01/23 | 1,578 | 1,582 | 1,561 | 1,572 | 271,300 |
| 2024/01/22 | 1,534 | 1,569 | 1,514 | 1,568 | 523,500 |
| 2024/01/19 | 1,516 | 1,532 | 1,497 | 1,519 | 514,100 |
| 2024/01/18 | 1,514 | 1,528 | 1,495 | 1,508 | 618,200 |
| 2024/01/17 | 1,539 | 1,559 | 1,523 | 1,528 | 725,700 |
| 2024/01/16 | 1,583 | 1,598 | 1,540 | 1,543 | 785,600 |
| 2024/01/15 | 1,650 | 1,650 | 1,577 | 1,581 | 1,017,500 |
| 2024/01/12 | 1,696 | 1,696 | 1,638 | 1,651 | 575,300 |
| 2024/01/11 | 1,693 | 1,697 | 1,634 | 1,677 | 747,600 |
| 2024/01/10 | 1,672 | 1,714 | 1,668 | 1,698 | 488,200 |
| 2024/01/09 | 1,647 | 1,698 | 1,646 | 1,674 | 389,300 |
| 2024/01/05 | 1,655 | 1,668 | 1,641 | 1,646 | 490,500 |
| 2024/01/04 | 1,667 | 1,667 | 1,630 | 1,652 | 442,900 |
| 2023/12/29 | 1,677 | 1,704 | 1,667 | 1,700 | 498,400 |
| 2023/12/28 | 1,690 | 1,694 | 1,671 | 1,684 | 510,100 |
| 2023/12/27 | 1,618 | 1,693 | 1,618 | 1,685 | 775,500 |
| 2023/12/26 | 1,597 | 1,627 | 1,589 | 1,609 | 400,500 |
| 2023/12/25 | 1,632 | 1,655 | 1,584 | 1,587 | 523,400 |
| 2023/12/22 | 1,550 | 1,615 | 1,548 | 1,602 | 823,600 |
| 2023/12/21 | 1,547 | 1,557 | 1,534 | 1,548 | 326,500 |
| 2023/12/20 | 1,592 | 1,623 | 1,571 | 1,572 | 525,300 |
| 2023/12/19 | 1,557 | 1,580 | 1,539 | 1,576 | 399,800 |
| 2023/12/18 | 1,555 | 1,565 | 1,538 | 1,563 | 458,700 |
| 2023/12/15 | 1,568 | 1,593 | 1,556 | 1,574 | 667,600 |
| 2023/12/14 | 1,549 | 1,558 | 1,526 | 1,545 | 499,700 |
| 2023/12/13 | 1,548 | 1,567 | 1,531 | 1,551 | 500,200 |
| 2023/12/12 | 1,570 | 1,586 | 1,519 | 1,533 | 953,000 |
| 2023/12/11 | 1,537 | 1,591 | 1,532 | 1,581 | 1,110,000 |
| 2023/12/08 | 1,414 | 1,600 | 1,410 | 1,575 | 2,846,800 |
| 2023/12/07 | 1,483 | 1,483 | 1,423 | 1,431 | 582,700 |
| 2023/12/06 | 1,472 | 1,501 | 1,465 | 1,498 | 517,700 |
| 2023/12/05 | 1,509 | 1,529 | 1,476 | 1,479 | 371,100 |
| 2023/12/04 | 1,526 | 1,531 | 1,500 | 1,517 | 265,000 |
| 2023/12/01 | 1,556 | 1,563 | 1,526 | 1,526 | 329,500 |
| 2023/11/30 | 1,542 | 1,567 | 1,542 | 1,553 | 470,500 |
| 2023/11/29 | 1,545 | 1,560 | 1,535 | 1,542 | 226,300 |
| 2023/11/28 | 1,545 | 1,550 | 1,531 | 1,543 | 228,900 |
| 2023/11/27 | 1,548 | 1,553 | 1,531 | 1,538 | 196,200 |
| 2023/11/24 | 1,527 | 1,550 | 1,520 | 1,547 | 434,700 |
| 2023/11/22 | 1,512 | 1,525 | 1,502 | 1,519 | 278,900 |
| 2023/11/21 | 1,533 | 1,538 | 1,517 | 1,521 | 399,700 |
| 2023/11/20 | 1,507 | 1,545 | 1,507 | 1,538 | 365,000 |
| 2023/11/17 | 1,525 | 1,528 | 1,504 | 1,520 | 360,600 |
| 2023/11/16 | 1,561 | 1,569 | 1,529 | 1,534 | 326,600 |
| 2023/11/15 | 1,560 | 1,564 | 1,528 | 1,562 | 458,200 |
| 2023/11/14 | 1,537 | 1,537 | 1,500 | 1,520 | 415,200 |
| 2023/11/13 | 1,577 | 1,585 | 1,525 | 1,538 | 716,100 |
| 2023/11/10 | 1,461 | 1,611 | 1,461 | 1,607 | 1,622,300 |
| 2023/11/09 | 1,525 | 1,558 | 1,508 | 1,541 | 503,000 |
| 2023/11/08 | 1,518 | 1,528 | 1,505 | 1,517 | 457,300 |
| 2023/11/07 | 1,505 | 1,516 | 1,487 | 1,505 | 476,000 |
| 2023/11/06 | 1,520 | 1,538 | 1,496 | 1,524 | 461,900 |
| 2023/11/02 | 1,493 | 1,504 | 1,460 | 1,490 | 536,700 |
| 2023/11/01 | 1,507 | 1,516 | 1,466 | 1,468 | 598,600 |
| 2023/10/31 | 1,463 | 1,498 | 1,453 | 1,487 | 467,300 |
| 2023/10/30 | 1,448 | 1,464 | 1,430 | 1,462 | 1,397,200 |
| 2023/10/27 | 1,468 | 1,470 | 1,438 | 1,462 | 510,400 |
| 2023/10/26 | 1,448 | 1,467 | 1,431 | 1,457 | 560,200 |
| 2023/10/25 | 1,507 | 1,520 | 1,461 | 1,470 | 600,800 |
| 2023/10/24 | 1,422 | 1,479 | 1,407 | 1,477 | 643,700 |
| 2023/10/23 | 1,460 | 1,460 | 1,422 | 1,437 | 471,700 |
| 2023/10/20 | 1,456 | 1,471 | 1,446 | 1,460 | 305,000 |
| 2023/10/19 | 1,456 | 1,497 | 1,455 | 1,472 | 451,400 |
| 2023/10/18 | 1,484 | 1,491 | 1,460 | 1,483 | 285,400 |
| 2023/10/17 | 1,482 | 1,503 | 1,477 | 1,484 | 386,000 |
| 2023/10/16 | 1,511 | 1,513 | 1,468 | 1,470 | 499,400 |
| 2023/10/13 | 1,547 | 1,547 | 1,500 | 1,519 | 593,000 |
| 2023/10/12 | 1,541 | 1,570 | 1,535 | 1,568 | 442,400 |
| 2023/10/11 | 1,556 | 1,566 | 1,529 | 1,551 | 391,800 |
| 2023/10/10 | 1,550 | 1,565 | 1,540 | 1,549 | 403,000 |
| 2023/10/06 | 1,547 | 1,555 | 1,530 | 1,535 | 448,200 |
| 2023/10/05 | 1,531 | 1,556 | 1,529 | 1,550 | 458,200 |
| 2023/10/04 | 1,517 | 1,544 | 1,503 | 1,527 | 664,700 |
| 2023/10/03 | 1,570 | 1,577 | 1,543 | 1,543 | 464,500 |
| 2023/10/02 | 1,613 | 1,616 | 1,571 | 1,574 | 511,100 |
| 2023/09/29 | 1,620 | 1,638 | 1,610 | 1,619 | 572,800 |
| 2023/09/28 | 1,616 | 1,616 | 1,583 | 1,605 | 579,500 |
| 2023/09/27 | 1,583 | 1,639 | 1,580 | 1,638 | 691,200 |
| 2023/09/26 | 1,609 | 1,610 | 1,582 | 1,582 | 358,500 |
| 2023/09/25 | 1,601 | 1,609 | 1,584 | 1,609 | 519,900 |
| 2023/09/22 | 1,551 | 1,609 | 1,549 | 1,591 | 558,700 |
| 2023/09/21 | 1,588 | 1,588 | 1,561 | 1,566 | 717,300 |
| 2023/09/20 | 1,640 | 1,645 | 1,592 | 1,594 | 712,000 |
| 2023/09/19 | 1,630 | 1,655 | 1,624 | 1,650 | 521,700 |
| 2023/09/15 | 1,650 | 1,650 | 1,613 | 1,638 | 998,700 |
| 2023/09/14 | 1,648 | 1,659 | 1,631 | 1,655 | 434,900 |
| 2023/09/13 | 1,664 | 1,677 | 1,646 | 1,646 | 423,600 |
| 2023/09/12 | 1,626 | 1,660 | 1,626 | 1,659 | 457,800 |
| 2023/09/11 | 1,651 | 1,659 | 1,606 | 1,611 | 664,200 |
| 2023/09/08 | 1,656 | 1,687 | 1,653 | 1,655 | 629,800 |
| 2023/09/07 | 1,695 | 1,708 | 1,689 | 1,696 | 566,400 |
| 2023/09/06 | 1,722 | 1,722 | 1,711 | 1,715 | 419,700 |
| 2023/09/05 | 1,742 | 1,746 | 1,731 | 1,736 | 286,700 |
| 2023/09/04 | 1,724 | 1,731 | 1,712 | 1,731 | 342,400 |
| 2023/09/01 | 1,709 | 1,730 | 1,701 | 1,728 | 431,300 |
| 2023/08/31 | 1,713 | 1,720 | 1,702 | 1,707 | 537,100 |
| 2023/08/30 | 1,724 | 1,730 | 1,710 | 1,716 | 466,500 |
| 2023/08/29 | 1,693 | 1,725 | 1,685 | 1,720 | 652,300 |
| 2023/08/28 | 1,676 | 1,690 | 1,662 | 1,690 | 435,900 |
| 2023/08/25 | 1,667 | 1,694 | 1,650 | 1,677 | 489,900 |
| 2023/08/24 | 1,662 | 1,676 | 1,646 | 1,668 | 724,800 |
| 2023/08/23 | 1,639 | 1,681 | 1,624 | 1,681 | 622,800 |
| 2023/08/22 | 1,649 | 1,649 | 1,626 | 1,649 | 631,700 |
| 2023/08/21 | 1,646 | 1,665 | 1,623 | 1,656 | 916,300 |
| 2023/08/18 | 1,652 | 1,679 | 1,628 | 1,649 | 1,088,400 |
| 2023/08/17 | 1,685 | 1,695 | 1,660 | 1,682 | 664,200 |
| 2023/08/16 | 1,676 | 1,693 | 1,647 | 1,690 | 992,100 |
| 2023/08/15 | 1,743 | 1,746 | 1,680 | 1,716 | 1,022,100 |
| 2023/08/14 | 1,771 | 1,778 | 1,720 | 1,748 | 1,267,500 |
| 2023/08/10 | 1,817 | 1,854 | 1,810 | 1,851 | 639,900 |
| 2023/08/09 | 1,831 | 1,850 | 1,799 | 1,825 | 689,000 |
| 2023/08/08 | 1,851 | 1,866 | 1,839 | 1,853 | 439,700 |
| 2023/08/07 | 1,814 | 1,858 | 1,809 | 1,858 | 424,800 |
| 2023/08/04 | 1,830 | 1,830 | 1,804 | 1,811 | 573,100 |
| 2023/08/03 | 1,884 | 1,884 | 1,835 | 1,842 | 657,900 |
| 2023/08/02 | 1,912 | 1,917 | 1,897 | 1,899 | 564,200 |
| 2023/08/01 | 1,955 | 1,969 | 1,937 | 1,940 | 270,700 |
| 2023/07/31 | 1,972 | 1,972 | 1,944 | 1,962 | 394,300 |
| 2023/07/28 | 1,930 | 1,946 | 1,907 | 1,933 | 454,900 |
| 2023/07/27 | 1,947 | 1,958 | 1,941 | 1,958 | 191,100 |
| 2023/07/26 | 1,932 | 1,952 | 1,918 | 1,949 | 249,400 |
| 2023/07/25 | 1,940 | 1,941 | 1,918 | 1,925 | 398,200 |
| 2023/07/24 | 1,950 | 1,961 | 1,922 | 1,925 | 304,400 |
| 2023/07/21 | 1,931 | 1,932 | 1,915 | 1,920 | 477,300 |
| 2023/07/20 | 1,945 | 1,952 | 1,926 | 1,928 | 311,900 |
| 2023/07/19 | 1,923 | 1,940 | 1,907 | 1,938 | 460,400 |
| 2023/07/18 | 1,916 | 1,936 | 1,893 | 1,903 | 305,400 |
| 2023/07/14 | 1,929 | 1,939 | 1,901 | 1,911 | 294,700 |
| 2023/07/13 | 1,925 | 1,926 | 1,903 | 1,916 | 225,500 |
| 2023/07/12 | 1,934 | 1,939 | 1,904 | 1,904 | 532,300 |
| 2023/07/11 | 1,949 | 1,949 | 1,920 | 1,921 | 396,900 |
| 2023/07/10 | 1,928 | 1,929 | 1,903 | 1,909 | 448,200 |
| 2023/07/07 | 1,917 | 1,949 | 1,910 | 1,928 | 380,000 |
| 2023/07/06 | 1,930 | 1,934 | 1,910 | 1,924 | 274,700 |
| 2023/07/05 | 1,928 | 1,944 | 1,916 | 1,939 | 378,800 |
| 2023/07/04 | 1,952 | 1,961 | 1,935 | 1,944 | 268,600 |
| 2023/07/03 | 1,965 | 1,971 | 1,953 | 1,958 | 394,600 |
| 2023/06/30 | 1,970 | 1,970 | 1,928 | 1,955 | 631,900 |
| 2023/06/29 | 1,996 | 2,002 | 1,973 | 1,983 | 565,400 |
| 2023/06/28 | 1,961 | 1,984 | 1,956 | 1,984 | 687,800 |