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

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
2012/12/28 3,245 3,245 3,205 3,220 19,500
2012/12/27 3,250 3,260 3,215 3,250 19,400
2012/12/26 3,235 3,260 3,205 3,255 11,000
2012/12/25 3,235 3,260 3,165 3,165 16,000
2012/12/21 3,225 3,270 3,215 3,230 26,800
2012/12/20 3,165 3,210 3,140 3,190 23,900
2012/12/19 3,205 3,290 3,145 3,165 54,200
2012/12/18 3,120 3,200 3,105 3,200 34,200
2012/12/17 3,090 3,115 3,080 3,100 27,100
2012/12/14 3,085 3,095 3,050 3,060 26,800
2012/12/13 3,080 3,145 3,080 3,085 27,500
2012/12/12 3,070 3,100 3,050 3,075 10,500
2012/12/11 3,050 3,050 3,015 3,030 16,700
2012/12/10 3,045 3,050 3,020 3,040 11,100
2012/12/07 3,055 3,085 3,025 3,055 15,700
2012/12/06 3,050 3,085 3,020 3,080 15,400
2012/12/05 3,095 3,095 2,997 2,997 22,100
2012/12/04 3,000 3,075 2,985 3,035 14,500
2012/12/03 3,105 3,105 3,030 3,050 11,800
2012/11/30 3,065 3,100 3,015 3,100 29,900
2012/11/29 3,015 3,080 3,015 3,065 20,200
2012/11/28 3,020 3,100 3,005 3,015 34,200
2012/11/27 2,930 3,070 2,930 3,020 55,700
2012/11/26 2,919 2,930 2,915 2,930 25,300
2012/11/22 2,800 2,972 2,793 2,932 46,400
2012/11/21 2,794 2,799 2,766 2,788 21,700
2012/11/20 2,760 2,805 2,755 2,794 37,500
2012/11/19 2,720 2,760 2,711 2,749 14,100
2012/11/16 2,695 2,720 2,695 2,720 19,200
2012/11/15 2,658 2,693 2,656 2,687 8,600
2012/11/14 2,633 2,684 2,632 2,660 18,200
2012/11/13 2,658 2,697 2,658 2,662 19,700
2012/11/12 2,620 2,720 2,620 2,708 31,800
2012/11/09 2,650 2,670 2,627 2,627 20,000
2012/11/08 2,706 2,724 2,695 2,695 16,900
2012/11/07 2,667 2,730 2,651 2,725 26,500
2012/11/06 2,658 2,660 2,631 2,638 11,700
2012/11/05 2,644 2,688 2,644 2,676 7,500
2012/11/02 2,683 2,708 2,659 2,694 30,800
2012/11/01 2,670 2,697 2,658 2,683 18,900
2012/10/31 2,671 2,679 2,648 2,654 24,800
2012/10/30 2,643 2,675 2,581 2,670 61,300
2012/10/29 2,587 2,647 2,559 2,642 34,200
2012/10/26 2,560 2,583 2,542 2,576 25,100
2012/10/25 2,505 2,545 2,487 2,545 13,900
2012/10/24 2,403 2,500 2,403 2,491 19,500
2012/10/23 2,475 2,478 2,432 2,445 18,600
2012/10/22 2,490 2,497 2,469 2,469 15,400
2012/10/19 2,517 2,546 2,458 2,470 26,100
2012/10/18 2,486 2,550 2,478 2,546 23,700
2012/10/17 2,539 2,542 2,456 2,487 44,800
2012/10/16 2,590 2,592 2,547 2,551 20,600
2012/10/15 2,586 2,618 2,586 2,598 8,500
2012/10/12 2,557 2,589 2,557 2,576 11,800
2012/10/11 2,591 2,597 2,558 2,563 13,200
2012/10/10 2,570 2,601 2,560 2,591 19,400
2012/10/09 2,615 2,615 2,575 2,576 27,600
2012/10/05 2,615 2,669 2,612 2,615 19,200
2012/10/04 2,682 2,695 2,619 2,623 18,700
2012/10/03 2,735 2,779 2,654 2,682 22,400
2012/10/02 2,740 2,760 2,701 2,734 11,600
2012/10/01 2,743 2,743 2,662 2,713 13,000
2012/09/28 2,750 2,777 2,727 2,742 9,200
2012/09/27 2,737 2,760 2,707 2,738 12,600
2012/09/26 2,726 2,792 2,726 2,774 10,900
2012/09/25 2,661 2,776 2,660 2,776 20,300
2012/09/24 2,670 2,684 2,668 2,683 26,800
2012/09/21 2,655 2,698 2,655 2,677 12,400
2012/09/20 2,653 2,699 2,653 2,686 21,100
2012/09/19 2,650 2,669 2,635 2,653 13,700
2012/09/18 2,660 2,660 2,630 2,647 12,700
2012/09/14 2,669 2,669 2,636 2,651 13,800
2012/09/13 2,623 2,678 2,622 2,676 6,000
2012/09/12 2,623 2,667 2,623 2,667 5,500
2012/09/11 2,618 2,634 2,598 2,623 10,700
2012/09/10 2,681 2,682 2,630 2,638 6,500
2012/09/07 2,622 2,683 2,622 2,680 13,700
2012/09/06 2,650 2,660 2,622 2,623 5,500
2012/09/05 2,695 2,695 2,662 2,674 10,800
2012/09/04 2,600 2,665 2,598 2,665 9,300
2012/09/03 2,609 2,615 2,595 2,595 13,800
2012/08/31 2,590 2,662 2,587 2,608 8,100
2012/08/30 2,610 2,628 2,586 2,592 15,400
2012/08/29 2,612 2,627 2,600 2,615 18,700
2012/08/28 2,640 2,671 2,621 2,640 19,000
2012/08/27 2,674 2,680 2,647 2,659 7,500
2012/08/24 2,645 2,667 2,636 2,658 9,300
2012/08/23 2,690 2,718 2,680 2,685 15,200
2012/08/22 2,664 2,720 2,663 2,690 27,600
2012/08/21 2,629 2,675 2,621 2,664 19,300
2012/08/20 2,605 2,630 2,601 2,607 17,600
2012/08/17 2,636 2,643 2,601 2,609 8,200
2012/08/16 2,658 2,658 2,616 2,636 12,200
2012/08/15 2,630 2,648 2,605 2,627 15,300
2012/08/14 2,670 2,690 2,591 2,611 32,100
2012/08/13 2,702 2,709 2,676 2,677 9,100
2012/08/10 2,694 2,710 2,637 2,702 24,400
2012/08/09 2,551 2,709 2,551 2,699 26,500
2012/08/08 2,593 2,593 2,507 2,579 37,300
2012/08/07 2,618 2,662 2,600 2,643 23,500
2012/08/06 2,710 2,719 2,633 2,650 15,000
2012/08/03 2,728 2,737 2,692 2,704 8,100
2012/08/02 2,717 2,739 2,700 2,730 20,800
2012/08/01 2,719 2,720 2,710 2,717 9,600
2012/07/31 2,727 2,749 2,708 2,732 15,400
2012/07/30 2,765 2,765 2,723 2,732 20,100
2012/07/27 2,788 2,830 2,699 2,715 36,500
2012/07/26 2,739 2,780 2,722 2,780 32,400
2012/07/25 2,712 2,749 2,711 2,724 16,600
2012/07/24 2,713 2,723 2,710 2,720 17,900
2012/07/23 2,732 2,732 2,710 2,713 15,000
2012/07/20 2,778 2,778 2,709 2,735 15,200
2012/07/19 2,700 2,790 2,700 2,748 27,100
2012/07/18 2,690 2,711 2,643 2,690 17,300
2012/07/17 2,710 2,710 2,690 2,699 9,400
2012/07/13 2,690 2,718 2,686 2,713 9,100
2012/07/12 2,636 2,749 2,632 2,694 27,400
2012/07/11 2,670 2,689 2,667 2,675 10,000
2012/07/10 2,698 2,698 2,675 2,676 10,800
2012/07/09 2,680 2,695 2,680 2,688 9,200
2012/07/06 2,680 2,694 2,675 2,677 19,400
2012/07/05 2,677 2,690 2,676 2,682 7,600
2012/07/04 2,660 2,697 2,660 2,687 5,000
2012/07/03 2,646 2,693 2,635 2,687 20,400
2012/07/02 2,690 2,690 2,633 2,667 22,600
2012/06/29 2,651 2,720 2,632 2,693 20,700
2012/06/28 2,610 2,652 2,610 2,652 21,100
2012/06/27 2,627 2,628 2,598 2,602 17,000
2012/06/26 2,597 2,638 2,597 2,633 25,800
2012/06/25 2,561 2,639 2,561 2,630 25,400
2012/06/22 2,521 2,563 2,508 2,562 17,100
2012/06/21 2,520 2,529 2,482 2,529 11,000
2012/06/20 2,500 2,500 2,461 2,499 5,200
2012/06/19 2,510 2,541 2,450 2,459 16,900
2012/06/18 2,425 2,510 2,414 2,510 27,600
2012/06/15 2,425 2,425 2,373 2,403 20,100
2012/06/14 2,360 2,424 2,342 2,420 26,100
2012/06/13 2,350 2,365 2,303 2,320 15,900
2012/06/12 2,328 2,378 2,328 2,346 4,900
2012/06/11 2,340 2,398 2,340 2,364 18,100
2012/06/08 2,319 2,340 2,317 2,340 14,000
2012/06/07 2,310 2,315 2,296 2,315 29,500
2012/06/06 2,229 2,314 2,197 2,310 28,200
2012/06/05 2,237 2,237 2,151 2,210 25,500
2012/06/04 2,265 2,280 2,236 2,237 13,600
2012/06/01 2,285 2,314 2,282 2,314 18,300
2012/05/31 2,262 2,285 2,239 2,283 18,400
2012/05/30 2,260 2,322 2,205 2,284 19,200
2012/05/29 2,225 2,260 2,194 2,252 16,800
2012/05/28 2,222 2,247 2,189 2,241 13,100
2012/05/25 2,249 2,250 2,216 2,222 17,500
2012/05/24 2,210 2,220 2,166 2,217 33,400
2012/05/23 2,220 2,234 2,201 2,210 17,500
2012/05/22 2,260 2,270 2,221 2,232 41,200
2012/05/21 2,225 2,260 2,225 2,256 38,700
2012/05/18 2,195 2,233 2,178 2,231 30,900
2012/05/17 2,218 2,260 2,215 2,229 39,800
2012/05/16 2,148 2,249 2,142 2,192 67,400
2012/05/15 1,936 2,139 1,922 2,098 39,400
2012/05/14 2,144 2,154 2,053 2,076 19,900
2012/05/11 2,273 2,273 2,193 2,194 20,300
2012/05/10 2,301 2,301 2,271 2,273 25,700
2012/05/09 2,325 2,341 2,320 2,331 33,500
2012/05/08 2,274 2,348 2,273 2,325 15,300
2012/05/07 2,248 2,292 2,237 2,282 23,200
2012/05/02 2,360 2,360 2,289 2,292 19,400
2012/05/01 2,370 2,388 2,332 2,340 14,900
2012/04/27 2,398 2,398 2,359 2,364 11,400
2012/04/26 2,389 2,414 2,387 2,398 17,500
2012/04/25 2,362 2,377 2,362 2,371 8,100
2012/04/24 2,415 2,416 2,343 2,348 16,300
2012/04/23 2,420 2,449 2,400 2,419 18,000
2012/04/20 2,360 2,420 2,346 2,416 42,800
2012/04/19 2,345 2,360 2,331 2,333 6,500
2012/04/18 2,339 2,399 2,339 2,345 31,600
2012/04/17 2,350 2,363 2,330 2,332 20,200
2012/04/16 2,345 2,378 2,332 2,340 22,600
2012/04/13 2,303 2,376 2,303 2,366 34,500
2012/04/12 2,310 2,328 2,305 2,320 26,900
2012/04/11 2,287 2,328 2,285 2,311 19,000
2012/04/10 2,285 2,300 2,285 2,300 10,900
2012/04/09 2,315 2,320 2,284 2,288 22,100
2012/04/06 2,340 2,360 2,325 2,350 13,800
2012/04/05 2,290 2,360 2,281 2,348 18,200
2012/04/04 2,343 2,360 2,290 2,317 19,800
2012/04/03 2,365 2,366 2,303 2,308 38,300
2012/04/02 2,398 2,425 2,378 2,415 47,000
2012/03/30 2,298 2,446 2,292 2,423 57,400
2012/03/29 2,294 2,300 2,257 2,276 20,000
2012/03/28 2,228 2,303 2,225 2,294 20,100
2012/03/27 2,300 2,318 2,282 2,307 39,200
2012/03/26 2,278 2,299 2,268 2,299 21,500
2012/03/23 2,208 2,255 2,205 2,253 24,800
2012/03/22 2,222 2,233 2,212 2,229 19,900
2012/03/21 2,225 2,234 2,218 2,223 35,100
2012/03/19 2,222 2,239 2,222 2,229 20,500
2012/03/16 2,228 2,254 2,208 2,241 22,200
2012/03/15 2,219 2,250 2,206 2,242 27,800
2012/03/14 2,252 2,264 2,216 2,219 25,600
2012/03/13 2,260 2,269 2,240 2,240 15,500
2012/03/12 2,270 2,290 2,256 2,265 31,300
2012/03/09 2,250 2,284 2,250 2,273 52,700
2012/03/08 2,220 2,247 2,212 2,237 22,100
2012/03/07 2,206 2,229 2,202 2,229 14,700
2012/03/06 2,209 2,233 2,193 2,220 17,300
2012/03/05 2,189 2,210 2,189 2,200 18,200
2012/03/02 2,185 2,207 2,182 2,189 15,100
2012/03/01 2,250 2,257 2,183 2,207 21,200
2012/02/29 2,231 2,250 2,200 2,250 23,800
2012/02/28 2,205 2,240 2,195 2,240 20,800
2012/02/27 2,210 2,244 2,198 2,244 22,800
2012/02/24 2,210 2,214 2,192 2,203 24,500
2012/02/23 2,189 2,227 2,186 2,220 27,700
2012/02/22 2,132 2,174 2,130 2,168 17,100
2012/02/21 2,130 2,141 2,127 2,136 19,200
2012/02/20 2,160 2,161 2,125 2,130 18,200
2012/02/17 2,120 2,150 2,118 2,131 23,100
2012/02/16 2,109 2,133 2,106 2,118 19,900
2012/02/15 2,096 2,127 2,096 2,119 24,800
2012/02/14 2,070 2,094 2,070 2,089 26,700
2012/02/13 2,065 2,075 2,058 2,062 13,100
2012/02/10 2,076 2,076 2,057 2,070 18,700
2012/02/09 2,055 2,082 2,055 2,076 13,600
2012/02/08 2,057 2,063 2,056 2,057 21,600
2012/02/07 2,037 2,060 2,037 2,056 14,700
2012/02/06 2,021 2,055 2,021 2,055 16,400
2012/02/03 2,043 2,045 2,015 2,020 15,400
2012/02/02 2,060 2,067 2,051 2,054 14,900
2012/02/01 2,070 2,079 2,060 2,061 12,700
2012/01/31 2,041 2,075 2,034 2,070 21,000
2012/01/30 2,049 2,049 2,029 2,035 18,300
2012/01/27 2,000 2,056 1,995 2,039 45,000
2012/01/26 1,970 2,000 1,969 1,997 21,800
2012/01/25 1,981 1,994 1,959 1,971 32,600
2012/01/24 2,002 2,002 1,981 2,000 30,100
2012/01/23 1,995 2,017 1,986 2,004 19,400
2012/01/20 2,000 2,014 1,983 1,995 13,700
2012/01/19 2,007 2,028 1,992 1,999 33,600
2012/01/18 2,051 2,055 2,011 2,015 22,300
2012/01/17 2,055 2,100 2,048 2,057 43,000
2012/01/16 2,013 2,059 2,008 2,056 53,400
2012/01/13 1,988 2,015 1,988 1,999 14,000
2012/01/12 2,009 2,019 1,982 1,999 32,700
2012/01/11 2,042 2,046 2,011 2,015 27,300
2012/01/10 2,067 2,090 2,020 2,040 33,100
2012/01/06 1,985 2,000 1,962 1,993 21,200
2012/01/05 1,967 1,984 1,947 1,975 28,500
2012/01/04 1,984 1,994 1,962 1,983 45,100

このページの先頭へ