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 |