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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,792 | 1,805 | 1,766 | 1,781 | 447,900 |
| 2025/04/15 | 1,835 | 1,842 | 1,780 | 1,789 | 267,800 |
| 2025/04/14 | 1,795 | 1,815 | 1,784 | 1,803 | 357,200 |
| 2025/04/11 | 1,739 | 1,801 | 1,730 | 1,795 | 753,300 |
| 2025/04/10 | 1,810 | 1,833 | 1,779 | 1,819 | 412,800 |
| 2025/04/09 | 1,684 | 1,731 | 1,668 | 1,713 | 416,400 |
| 2025/04/08 | 1,730 | 1,760 | 1,706 | 1,749 | 370,500 |
| 2025/04/07 | 1,651 | 1,728 | 1,650 | 1,673 | 701,300 |
| 2025/04/04 | 1,785 | 1,787 | 1,749 | 1,770 | 439,900 |
| 2025/04/03 | 1,766 | 1,812 | 1,759 | 1,804 | 370,800 |
| 2025/04/02 | 1,871 | 1,881 | 1,816 | 1,831 | 271,500 |
| 2025/04/01 | 1,884 | 1,885 | 1,854 | 1,854 | 218,900 |
| 2025/03/31 | 1,865 | 1,894 | 1,834 | 1,853 | 455,500 |
| 2025/03/28 | 1,897 | 1,906 | 1,880 | 1,905 | 312,600 |
| 2025/03/27 | 1,926 | 1,955 | 1,924 | 1,947 | 390,100 |
| 2025/03/26 | 1,929 | 1,947 | 1,910 | 1,934 | 338,000 |
| 2025/03/25 | 1,917 | 1,932 | 1,904 | 1,932 | 295,700 |
| 2025/03/24 | 1,880 | 1,909 | 1,865 | 1,905 | 310,000 |
| 2025/03/21 | 1,880 | 1,914 | 1,877 | 1,881 | 385,200 |
| 2025/03/19 | 1,899 | 1,909 | 1,873 | 1,883 | 326,000 |
| 2025/03/18 | 1,881 | 1,925 | 1,876 | 1,904 | 424,400 |
| 2025/03/17 | 1,878 | 1,893 | 1,863 | 1,865 | 563,700 |
| 2025/03/14 | 1,830 | 1,857 | 1,820 | 1,843 | 350,400 |
| 2025/03/13 | 1,833 | 1,862 | 1,831 | 1,853 | 392,700 |
| 2025/03/12 | 1,825 | 1,871 | 1,820 | 1,855 | 441,600 |
| 2025/03/11 | 1,908 | 1,915 | 1,828 | 1,843 | 1,026,400 |
| 2025/03/10 | 1,990 | 2,008 | 1,957 | 1,967 | 332,300 |
| 2025/03/07 | 2,002 | 2,033 | 1,930 | 2,001 | 475,900 |
| 2025/03/06 | 1,937 | 2,038 | 1,932 | 2,030 | 570,700 |
| 2025/03/05 | 1,950 | 1,954 | 1,918 | 1,949 | 274,800 |
| 2025/03/04 | 1,983 | 1,997 | 1,947 | 1,950 | 336,900 |
| 2025/03/03 | 1,900 | 1,984 | 1,890 | 1,969 | 556,300 |
| 2025/02/28 | 1,880 | 1,902 | 1,868 | 1,885 | 412,200 |
| 2025/02/27 | 1,850 | 1,889 | 1,845 | 1,878 | 279,200 |
| 2025/02/26 | 1,869 | 1,875 | 1,840 | 1,855 | 298,300 |
| 2025/02/25 | 1,880 | 1,897 | 1,853 | 1,864 | 339,000 |
| 2025/02/21 | 1,876 | 1,902 | 1,876 | 1,902 | 303,000 |
| 2025/02/20 | 1,869 | 1,916 | 1,869 | 1,911 | 335,100 |
| 2025/02/19 | 1,900 | 1,906 | 1,852 | 1,870 | 366,400 |
| 2025/02/18 | 1,912 | 1,939 | 1,903 | 1,904 | 330,400 |
| 2025/02/17 | 1,892 | 1,945 | 1,892 | 1,939 | 453,400 |
| 2025/02/14 | 1,874 | 1,957 | 1,850 | 1,853 | 1,129,900 |
| 2025/02/13 | 1,961 | 1,981 | 1,941 | 1,954 | 425,900 |
| 2025/02/12 | 1,961 | 1,964 | 1,936 | 1,962 | 323,800 |
| 2025/02/10 | 1,915 | 1,963 | 1,912 | 1,953 | 330,500 |
| 2025/02/07 | 1,927 | 1,932 | 1,913 | 1,920 | 224,700 |
| 2025/02/06 | 1,922 | 1,935 | 1,915 | 1,933 | 342,100 |
| 2025/02/05 | 1,900 | 1,921 | 1,891 | 1,911 | 412,900 |
| 2025/02/04 | 1,911 | 1,915 | 1,861 | 1,880 | 370,600 |
| 2025/02/03 | 1,886 | 1,914 | 1,858 | 1,899 | 368,600 |
| 2025/01/31 | 1,902 | 1,920 | 1,877 | 1,910 | 284,800 |
| 2025/01/30 | 1,900 | 1,913 | 1,890 | 1,902 | 275,400 |
| 2025/01/29 | 1,900 | 1,908 | 1,887 | 1,907 | 169,400 |
| 2025/01/28 | 1,852 | 1,900 | 1,845 | 1,885 | 258,300 |
| 2025/01/27 | 1,855 | 1,863 | 1,840 | 1,851 | 240,900 |
| 2025/01/24 | 1,854 | 1,869 | 1,837 | 1,839 | 205,600 |
| 2025/01/23 | 1,824 | 1,839 | 1,821 | 1,838 | 215,300 |
| 2025/01/22 | 1,819 | 1,857 | 1,804 | 1,849 | 290,500 |
| 2025/01/21 | 1,823 | 1,825 | 1,801 | 1,809 | 221,200 |
| 2025/01/20 | 1,840 | 1,848 | 1,821 | 1,821 | 213,000 |
| 2025/01/17 | 1,831 | 1,839 | 1,807 | 1,829 | 216,900 |
| 2025/01/16 | 1,850 | 1,852 | 1,824 | 1,831 | 255,400 |
| 2025/01/15 | 1,841 | 1,859 | 1,828 | 1,845 | 235,300 |
| 2025/01/14 | 1,867 | 1,868 | 1,837 | 1,846 | 245,600 |
| 2025/01/10 | 1,902 | 1,907 | 1,859 | 1,870 | 359,600 |
| 2025/01/09 | 1,913 | 1,920 | 1,898 | 1,912 | 313,300 |
| 2025/01/08 | 1,914 | 1,920 | 1,902 | 1,907 | 245,900 |
| 2025/01/07 | 1,910 | 1,931 | 1,903 | 1,919 | 265,300 |
| 2025/01/06 | 1,929 | 1,963 | 1,914 | 1,914 | 440,700 |
| 2024/12/30 | 1,948 | 1,962 | 1,926 | 1,929 | 442,600 |
| 2024/12/27 | 1,948 | 1,955 | 1,932 | 1,948 | 317,500 |
| 2024/12/26 | 1,920 | 1,939 | 1,909 | 1,932 | 391,600 |
| 2024/12/25 | 1,909 | 1,909 | 1,872 | 1,905 | 299,000 |
| 2024/12/24 | 1,931 | 1,935 | 1,905 | 1,909 | 313,200 |
| 2024/12/23 | 1,973 | 1,973 | 1,932 | 1,935 | 248,600 |
| 2024/12/20 | 1,960 | 1,970 | 1,940 | 1,956 | 539,900 |
| 2024/12/19 | 1,856 | 1,933 | 1,856 | 1,932 | 410,200 |
| 2024/12/18 | 1,914 | 1,931 | 1,886 | 1,889 | 328,800 |
| 2024/12/17 | 1,935 | 1,948 | 1,898 | 1,907 | 386,300 |
| 2024/12/16 | 1,920 | 1,931 | 1,902 | 1,931 | 404,100 |
| 2024/12/13 | 1,916 | 1,933 | 1,900 | 1,912 | 520,400 |
| 2024/12/12 | 1,919 | 1,938 | 1,918 | 1,933 | 660,900 |
| 2024/12/11 | 1,895 | 1,905 | 1,876 | 1,901 | 451,200 |
| 2024/12/10 | 1,870 | 1,897 | 1,857 | 1,881 | 410,600 |
| 2024/12/09 | 1,864 | 1,864 | 1,834 | 1,857 | 252,800 |
| 2024/12/06 | 1,890 | 1,896 | 1,842 | 1,864 | 301,000 |
| 2024/12/05 | 1,899 | 1,924 | 1,883 | 1,891 | 775,000 |
| 2024/12/04 | 1,865 | 1,878 | 1,833 | 1,878 | 622,200 |
| 2024/12/03 | 1,864 | 1,885 | 1,853 | 1,866 | 665,600 |
| 2024/12/02 | 1,796 | 1,861 | 1,795 | 1,845 | 918,100 |
| 2024/11/29 | 1,778 | 1,794 | 1,767 | 1,767 | 349,500 |
| 2024/11/28 | 1,780 | 1,800 | 1,752 | 1,774 | 577,500 |
| 2024/11/27 | 1,778 | 1,789 | 1,724 | 1,767 | 548,200 |
| 2024/11/26 | 1,784 | 1,802 | 1,757 | 1,791 | 587,300 |
| 2024/11/25 | 1,754 | 1,784 | 1,742 | 1,773 | 772,600 |
| 2024/11/22 | 1,698 | 1,750 | 1,694 | 1,734 | 765,200 |
| 2024/11/21 | 1,692 | 1,694 | 1,669 | 1,686 | 738,900 |
| 2024/11/20 | 1,667 | 1,700 | 1,658 | 1,694 | 634,900 |
| 2024/11/19 | 1,681 | 1,699 | 1,667 | 1,675 | 463,300 |
| 2024/11/18 | 1,693 | 1,703 | 1,666 | 1,679 | 598,500 |
| 2024/11/15 | 1,660 | 1,701 | 1,654 | 1,697 | 566,700 |
| 2024/11/14 | 1,710 | 1,723 | 1,674 | 1,680 | 585,000 |
| 2024/11/13 | 1,700 | 1,720 | 1,695 | 1,710 | 792,500 |
| 2024/11/12 | 1,707 | 1,750 | 1,702 | 1,715 | 826,100 |
| 2024/11/11 | 1,736 | 1,773 | 1,725 | 1,745 | 601,000 |
| 2024/11/08 | 1,850 | 1,852 | 1,754 | 1,754 | 1,539,800 |
| 2024/11/07 | 1,872 | 1,875 | 1,819 | 1,855 | 879,600 |
| 2024/11/06 | 1,840 | 1,874 | 1,831 | 1,852 | 532,800 |
| 2024/11/05 | 1,835 | 1,857 | 1,815 | 1,850 | 478,000 |
| 2024/11/01 | 1,855 | 1,882 | 1,827 | 1,833 | 490,300 |
| 2024/10/31 | 1,869 | 1,879 | 1,856 | 1,876 | 391,900 |
| 2024/10/30 | 1,850 | 1,878 | 1,843 | 1,868 | 1,367,100 |
| 2024/10/29 | 1,842 | 1,865 | 1,832 | 1,850 | 424,000 |
| 2024/10/28 | 1,832 | 1,857 | 1,832 | 1,847 | 369,500 |
| 2024/10/25 | 1,865 | 1,874 | 1,837 | 1,849 | 403,200 |
| 2024/10/24 | 1,836 | 1,870 | 1,833 | 1,859 | 380,100 |
| 2024/10/23 | 1,864 | 1,872 | 1,843 | 1,848 | 270,500 |
| 2024/10/22 | 1,872 | 1,895 | 1,856 | 1,864 | 352,600 |
| 2024/10/21 | 1,918 | 1,932 | 1,884 | 1,887 | 361,700 |
| 2024/10/18 | 1,909 | 1,923 | 1,893 | 1,895 | 346,700 |
| 2024/10/17 | 1,957 | 1,972 | 1,922 | 1,922 | 284,000 |
| 2024/10/16 | 1,948 | 1,972 | 1,937 | 1,951 | 282,600 |
| 2024/10/15 | 1,980 | 1,989 | 1,946 | 1,956 | 476,400 |
| 2024/10/11 | 1,975 | 1,980 | 1,948 | 1,953 | 312,300 |
| 2024/10/10 | 1,984 | 1,998 | 1,963 | 1,969 | 367,700 |
| 2024/10/09 | 1,994 | 2,014 | 1,962 | 1,974 | 319,800 |
| 2024/10/08 | 1,968 | 1,990 | 1,958 | 1,971 | 433,600 |
| 2024/10/07 | 1,967 | 1,988 | 1,947 | 1,973 | 482,000 |