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
2014/12/30 8,730 8,780 8,550 8,660 25,800
2014/12/29 8,660 8,750 8,630 8,730 22,300
2014/12/26 8,420 8,650 8,420 8,640 14,200
2014/12/25 8,310 8,480 8,310 8,390 20,000
2014/12/24 8,300 8,410 8,270 8,380 25,500
2014/12/22 8,220 8,280 8,170 8,280 23,800
2014/12/19 8,160 8,200 8,120 8,200 22,200
2014/12/18 7,990 8,000 7,910 7,940 12,300
2014/12/17 7,880 7,980 7,850 7,850 20,300
2014/12/16 8,010 8,050 7,850 7,910 25,700
2014/12/15 8,020 8,090 8,020 8,020 13,600
2014/12/12 8,040 8,180 8,040 8,100 28,500
2014/12/11 8,010 8,180 8,000 8,060 23,600
2014/12/10 8,170 8,280 8,040 8,100 30,700
2014/12/09 8,290 8,350 8,240 8,310 18,500
2014/12/08 8,320 8,350 8,270 8,300 21,300
2014/12/05 8,240 8,280 8,210 8,280 24,000
2014/12/04 8,130 8,240 8,130 8,190 28,100
2014/12/03 8,230 8,240 8,050 8,080 38,800
2014/12/02 7,890 8,150 7,880 8,150 47,600
2014/12/01 7,810 7,900 7,810 7,880 22,200
2014/11/28 7,720 7,780 7,720 7,770 16,600
2014/11/27 7,770 7,810 7,710 7,710 19,200
2014/11/26 7,770 7,770 7,720 7,720 15,800
2014/11/25 7,730 7,790 7,650 7,780 27,000
2014/11/21 7,750 7,770 7,580 7,620 27,300
2014/11/20 7,800 7,810 7,690 7,700 11,800
2014/11/19 7,580 7,800 7,580 7,770 28,600
2014/11/18 7,550 7,650 7,550 7,590 16,900
2014/11/17 7,700 7,700 7,500 7,510 26,100
2014/11/14 7,940 7,950 7,610 7,670 42,800
2014/11/13 7,630 7,830 7,600 7,810 30,200
2014/11/12 7,740 7,860 7,680 7,700 45,500
2014/11/11 7,780 7,790 7,630 7,710 46,700
2014/11/10 7,600 7,740 7,530 7,730 31,800
2014/11/07 7,630 7,780 7,560 7,680 43,700
2014/11/06 7,720 7,770 7,510 7,530 40,700
2014/11/05 7,870 7,890 7,590 7,690 61,200
2014/11/04 8,000 8,090 7,880 8,020 58,600
2014/10/31 7,540 7,830 7,470 7,790 48,800
2014/10/30 7,440 7,520 7,400 7,430 50,500
2014/10/29 7,350 7,430 7,350 7,430 19,000
2014/10/28 7,350 7,430 7,320 7,330 22,100
2014/10/27 7,200 7,370 7,170 7,320 25,600
2014/10/24 7,100 7,170 7,080 7,100 21,100
2014/10/23 7,040 7,080 6,960 7,050 17,100
2014/10/22 7,150 7,190 7,010 7,060 30,900
2014/10/21 7,200 7,200 6,970 7,010 23,000
2014/10/20 7,030 7,220 7,010 7,160 31,600
2014/10/17 7,020 7,040 6,820 6,860 28,600
2014/10/16 7,110 7,210 6,930 7,010 40,100
2014/10/15 7,030 7,250 7,030 7,230 28,900
2014/10/14 6,920 7,120 6,920 7,050 40,500
2014/10/10 7,180 7,180 7,060 7,180 30,400
2014/10/09 7,300 7,360 7,250 7,310 25,200
2014/10/08 7,300 7,380 7,270 7,300 24,200
2014/10/07 7,450 7,530 7,410 7,420 24,200
2014/10/06 7,370 7,430 7,250 7,400 15,100
2014/10/03 7,220 7,340 7,170 7,230 24,700
2014/10/02 7,320 7,400 7,240 7,250 26,800
2014/10/01 7,600 7,640 7,440 7,470 18,000
2014/09/30 7,500 7,600 7,480 7,570 24,700
2014/09/29 7,510 7,550 7,430 7,470 16,600
2014/09/26 7,530 7,650 7,470 7,490 38,000
2014/09/25 7,620 7,700 7,570 7,650 39,700
2014/09/24 7,510 7,700 7,510 7,680 43,700
2014/09/22 7,510 7,680 7,460 7,660 44,400
2014/09/19 7,400 7,560 7,340 7,540 46,700
2014/09/18 7,230 7,430 7,180 7,390 55,000
2014/09/17 7,290 7,300 7,150 7,160 54,700
2014/09/16 7,340 7,370 7,260 7,310 27,100
2014/09/12 7,200 7,300 7,190 7,220 49,800
2014/09/11 7,290 7,380 7,160 7,330 27,900
2014/09/10 7,180 7,300 7,180 7,230 13,000
2014/09/09 7,290 7,380 7,250 7,280 26,600
2014/09/08 7,250 7,300 7,170 7,300 21,900
2014/09/05 7,180 7,280 7,110 7,180 28,100
2014/09/04 7,290 7,290 7,180 7,180 33,800
2014/09/03 7,420 7,440 7,230 7,250 27,000
2014/09/02 7,240 7,430 7,240 7,360 39,200
2014/09/01 7,070 7,200 7,070 7,170 22,600
2014/08/29 7,110 7,190 7,040 7,070 33,700
2014/08/28 7,130 7,190 7,100 7,130 23,000
2014/08/27 7,180 7,220 7,130 7,160 25,900
2014/08/26 7,250 7,300 7,170 7,230 26,300
2014/08/25 7,230 7,300 7,180 7,250 36,900
2014/08/22 7,300 7,350 7,250 7,310 38,400
2014/08/21 7,100 7,270 7,070 7,250 44,500
2014/08/20 7,000 7,220 6,950 7,100 74,000
2014/08/19 6,770 6,900 6,710 6,880 39,700
2014/08/18 6,650 6,700 6,600 6,670 26,200
2014/08/15 6,630 6,770 6,620 6,650 55,900
2014/08/14 6,740 6,760 6,640 6,650 46,700
2014/08/13 6,780 6,810 6,650 6,770 24,100
2014/08/12 6,880 6,930 6,780 6,790 42,500
2014/08/11 6,800 7,000 6,800 6,970 33,000
2014/08/08 6,740 7,010 6,740 6,800 43,700
2014/08/07 6,720 6,960 6,720 6,920 43,700
2014/08/06 6,810 6,870 6,750 6,770 26,000
2014/08/05 7,090 7,090 6,890 6,900 22,000
2014/08/04 6,900 7,080 6,900 7,040 18,700
2014/08/01 6,890 7,000 6,890 6,950 20,200
2014/07/31 7,070 7,090 7,010 7,040 23,700
2014/07/30 7,120 7,180 7,060 7,090 31,600
2014/07/29 7,160 7,220 7,100 7,200 24,600
2014/07/28 7,000 7,240 6,980 7,160 51,600
2014/07/25 6,940 7,040 6,920 7,040 24,800
2014/07/24 6,850 6,920 6,830 6,880 25,500
2014/07/23 6,800 6,950 6,800 6,820 24,600
2014/07/22 6,610 6,800 6,610 6,800 34,500
2014/07/18 6,590 6,710 6,550 6,670 49,600
2014/07/17 6,600 6,650 6,550 6,590 24,800
2014/07/16 6,600 6,710 6,600 6,640 15,000
2014/07/15 6,690 6,690 6,620 6,650 23,200
2014/07/14 6,630 6,630 6,560 6,590 16,600
2014/07/11 6,650 6,680 6,570 6,640 26,700
2014/07/10 6,760 6,810 6,700 6,700 67,100
2014/07/09 6,540 6,720 6,540 6,690 70,200
2014/07/08 6,610 6,630 6,530 6,550 46,600
2014/07/07 6,640 6,650 6,560 6,580 13,500
2014/07/04 6,740 6,740 6,640 6,660 33,300
2014/07/03 6,590 6,810 6,570 6,750 66,600
2014/07/02 6,520 6,520 6,450 6,460 16,400
2014/07/01 6,500 6,520 6,390 6,490 49,900
2014/06/30 6,490 6,540 6,400 6,530 42,800
2014/06/27 6,360 6,480 6,350 6,430 44,700
2014/06/26 6,230 6,330 6,220 6,300 23,700
2014/06/25 6,170 6,240 6,160 6,170 26,800
2014/06/24 6,300 6,300 6,170 6,230 42,700
2014/06/23 6,330 6,390 6,280 6,350 24,400
2014/06/20 6,300 6,350 6,210 6,300 25,600
2014/06/19 6,250 6,250 6,190 6,250 22,900
2014/06/18 6,150 6,250 6,130 6,230 36,000
2014/06/17 6,250 6,280 6,120 6,150 34,800
2014/06/16 6,270 6,380 6,250 6,320 22,700
2014/06/13 6,210 6,300 6,170 6,270 29,800
2014/06/12 6,250 6,260 6,180 6,220 26,500
2014/06/11 6,310 6,390 6,180 6,250 31,300
2014/06/10 6,390 6,480 6,310 6,370 42,300
2014/06/09 6,390 6,400 6,320 6,360 23,800
2014/06/06 6,390 6,430 6,330 6,360 41,600
2014/06/05 6,400 6,400 6,260 6,310 37,000
2014/06/04 6,100 6,420 6,100 6,300 81,100
2014/06/03 6,180 6,190 6,070 6,100 40,800
2014/06/02 5,910 6,160 5,900 6,090 85,200
2014/05/30 5,880 5,920 5,850 5,860 40,100
2014/05/29 5,830 5,860 5,800 5,830 20,300
2014/05/28 5,800 5,870 5,740 5,840 32,800
2014/05/27 5,760 5,790 5,740 5,740 11,800
2014/05/26 5,710 5,760 5,680 5,760 15,100
2014/05/23 5,710 5,740 5,650 5,680 14,300
2014/05/22 5,690 5,740 5,660 5,710 18,200
2014/05/21 5,610 5,660 5,580 5,620 35,900
2014/05/20 5,670 5,690 5,590 5,610 35,500
2014/05/19 5,880 5,900 5,670 5,680 35,900
2014/05/16 5,710 6,000 5,710 5,920 250,500
2014/05/15 5,650 5,700 5,610 5,680 19,100
2014/05/14 5,670 5,740 5,670 5,700 52,400
2014/05/13 5,680 5,700 5,620 5,630 17,800
2014/05/12 5,630 5,700 5,630 5,640 21,400
2014/05/09 5,560 5,700 5,550 5,680 26,500
2014/05/08 5,560 5,590 5,510 5,520 14,500
2014/05/07 5,640 5,640 5,540 5,560 21,700
2014/05/02 5,750 5,770 5,650 5,680 29,100
2014/05/01 5,600 5,780 5,580 5,740 68,900
2014/04/30 5,500 5,660 5,470 5,600 41,400
2014/04/28 5,400 5,450 5,300 5,440 19,100
2014/04/25 5,290 5,450 5,290 5,390 26,200
2014/04/24 5,370 5,370 5,290 5,340 14,000
2014/04/23 5,340 5,350 5,170 5,330 30,800
2014/04/22 5,340 5,340 5,280 5,280 19,100
2014/04/21 5,350 5,390 5,340 5,350 15,300
2014/04/18 5,340 5,410 5,330 5,370 9,900
2014/04/17 5,300 5,460 5,260 5,390 50,300
2014/04/16 5,040 5,250 5,040 5,240 24,600
2014/04/15 5,040 5,100 5,020 5,050 37,500
2014/04/14 5,030 5,100 5,010 5,010 34,400
2014/04/11 5,040 5,150 4,980 5,110 28,500
2014/04/10 5,190 5,260 5,100 5,160 41,100
2014/04/09 5,270 5,320 5,160 5,170 32,600
2014/04/08 5,440 5,440 5,330 5,370 26,300
2014/04/07 5,430 5,470 5,390 5,420 37,500
2014/04/04 5,540 5,590 5,420 5,430 58,700
2014/04/03 5,700 5,800 5,600 5,630 48,200
2014/04/02 5,680 5,730 5,660 5,670 33,400
2014/04/01 5,650 5,690 5,560 5,670 32,500
2014/03/31 5,660 5,700 5,520 5,630 35,800
2014/03/28 5,460 5,670 5,460 5,660 46,200
2014/03/27 5,420 5,460 5,320 5,450 27,600
2014/03/26 5,680 5,700 5,540 5,570 45,900
2014/03/25 5,640 5,680 5,470 5,500 53,800
2014/03/24 5,470 5,740 5,470 5,600 54,600
2014/03/20 5,520 5,520 5,360 5,440 21,300
2014/03/19 5,540 5,600 5,470 5,470 24,400
2014/03/18 5,430 5,550 5,400 5,470 27,500
2014/03/17 5,470 5,530 5,270 5,300 24,600
2014/03/14 5,490 5,530 5,450 5,460 46,100
2014/03/13 5,490 5,540 5,490 5,510 12,300
2014/03/12 5,500 5,610 5,480 5,580 19,100
2014/03/11 5,530 5,620 5,490 5,600 26,500
2014/03/10 5,640 5,640 5,460 5,530 26,000
2014/03/07 5,630 5,720 5,580 5,640 29,800
2014/03/06 5,470 5,650 5,440 5,640 25,100
2014/03/05 5,470 5,550 5,440 5,470 17,400
2014/03/04 5,470 5,510 5,400 5,440 26,300
2014/03/03 5,470 5,470 5,330 5,400 46,100
2014/02/28 5,540 5,620 5,540 5,600 28,500
2014/02/27 5,550 5,590 5,460 5,540 29,900
2014/02/26 5,550 5,570 5,500 5,520 28,900
2014/02/25 5,540 5,610 5,490 5,610 43,600
2014/02/24 5,500 5,590 5,410 5,550 50,500
2014/02/21 5,430 5,540 5,420 5,510 34,100
2014/02/20 5,370 5,490 5,310 5,440 65,400
2014/02/19 5,310 5,380 5,260 5,370 32,200
2014/02/18 5,050 5,300 5,030 5,280 50,200
2014/02/17 5,060 5,060 4,980 5,050 13,900
2014/02/14 5,190 5,220 5,010 5,020 22,500
2014/02/13 5,200 5,320 5,190 5,210 39,500
2014/02/12 5,100 5,200 5,070 5,170 39,300
2014/02/10 5,040 5,070 4,975 5,010 23,300
2014/02/07 5,100 5,110 4,780 4,895 72,400
2014/02/06 5,000 5,090 4,950 5,050 43,400
2014/02/05 5,010 5,150 5,000 5,040 45,800
2014/02/04 4,900 5,070 4,830 4,940 52,000
2014/02/03 5,290 5,320 5,150 5,190 44,600
2014/01/31 5,470 5,540 5,310 5,390 41,800
2014/01/30 5,540 5,630 5,480 5,510 44,500
2014/01/29 5,460 5,640 5,460 5,620 43,800
2014/01/28 5,440 5,600 5,400 5,400 30,400
2014/01/27 5,610 5,610 5,390 5,440 49,500
2014/01/24 5,640 5,840 5,630 5,690 77,900
2014/01/23 5,680 5,890 5,670 5,700 86,900
2014/01/22 5,570 5,660 5,550 5,650 28,900
2014/01/21 5,520 5,710 5,520 5,610 45,900
2014/01/20 5,450 5,580 5,330 5,550 36,300
2014/01/17 5,510 5,550 5,430 5,480 30,400
2014/01/16 5,500 5,690 5,470 5,550 54,600
2014/01/15 5,410 5,500 5,390 5,460 27,200
2014/01/14 5,290 5,410 5,260 5,370 24,400
2014/01/10 5,360 5,400 5,290 5,390 29,600
2014/01/09 5,490 5,490 5,370 5,440 15,700
2014/01/08 5,350 5,490 5,310 5,490 35,800
2014/01/07 5,280 5,370 5,270 5,290 22,400
2014/01/06 5,380 5,380 5,290 5,300 27,000

このページの先頭へ