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
2015/12/30 14,490 14,750 14,420 14,690 28,500
2015/12/29 14,420 14,670 14,330 14,560 36,900
2015/12/28 14,230 14,500 14,130 14,460 41,700
2015/12/25 14,200 14,390 14,070 14,230 25,500
2015/12/24 14,200 14,480 14,200 14,270 67,100
2015/12/22 13,770 14,200 13,700 14,140 68,300
2015/12/21 13,800 13,900 13,530 13,790 63,100
2015/12/18 12,980 13,850 12,900 13,760 237,800
2015/12/17 12,410 12,570 12,350 12,490 40,700
2015/12/16 12,240 12,240 11,990 12,140 34,800
2015/12/15 12,190 12,290 12,030 12,040 29,100
2015/12/14 12,080 12,150 12,020 12,110 30,000
2015/12/11 12,410 12,570 12,330 12,340 37,500
2015/12/10 12,510 12,680 12,420 12,600 81,900
2015/12/09 12,800 12,830 12,530 12,590 35,500
2015/12/08 12,930 12,940 12,810 12,820 26,500
2015/12/07 13,000 13,160 12,920 12,930 38,800
2015/12/04 12,770 12,920 12,660 12,710 36,200
2015/12/03 13,090 13,190 13,020 13,070 36,000
2015/12/02 13,500 13,630 13,180 13,210 45,900
2015/12/01 13,350 13,580 13,350 13,480 27,500
2015/11/30 13,510 13,510 13,220 13,330 43,000
2015/11/27 13,720 13,720 13,450 13,510 20,200
2015/11/26 13,310 13,820 13,310 13,720 44,400
2015/11/25 13,000 13,350 13,000 13,310 40,800
2015/11/24 12,650 12,990 12,650 12,960 33,800
2015/11/20 12,680 12,780 12,630 12,770 21,800
2015/11/19 12,900 12,920 12,680 12,800 31,900
2015/11/18 12,820 12,970 12,680 12,710 23,200
2015/11/17 12,740 12,750 12,500 12,740 28,600
2015/11/16 12,520 12,690 12,510 12,570 27,400
2015/11/13 12,770 12,850 12,690 12,800 30,800
2015/11/12 13,080 13,220 12,860 12,900 21,900
2015/11/11 12,260 13,210 12,200 13,190 81,900
2015/11/10 12,760 12,910 12,700 12,860 31,300
2015/11/09 12,810 12,980 12,740 12,980 28,100
2015/11/06 12,760 12,920 12,710 12,780 15,500
2015/11/05 12,830 12,840 12,590 12,790 33,100
2015/11/04 13,000 13,140 12,830 12,910 41,400
2015/11/02 13,100 13,100 12,930 12,980 21,600
2015/10/30 12,920 13,270 12,820 13,070 65,200
2015/10/29 12,790 12,920 12,640 12,910 62,600
2015/10/28 12,780 12,780 12,560 12,680 20,900
2015/10/27 12,790 12,960 12,710 12,710 16,100
2015/10/26 12,980 13,000 12,650 12,890 43,600
2015/10/23 12,930 13,080 12,800 12,920 30,500
2015/10/22 12,340 12,690 12,330 12,680 37,900
2015/10/21 12,590 12,590 12,320 12,430 31,800
2015/10/20 12,980 12,980 12,580 12,650 36,500
2015/10/19 12,510 13,150 12,510 12,900 36,600
2015/10/16 12,670 12,670 12,470 12,510 37,800
2015/10/15 12,410 12,550 12,310 12,500 25,000
2015/10/14 12,730 12,790 12,510 12,530 47,600
2015/10/13 12,620 12,760 12,500 12,710 37,800
2015/10/09 12,490 12,670 12,310 12,620 25,600
2015/10/08 12,470 12,780 12,230 12,350 53,300
2015/10/07 12,220 12,790 11,860 12,580 81,500
2015/10/06 12,300 12,510 12,200 12,220 32,800
2015/10/05 12,270 12,340 12,200 12,240 23,800
2015/10/02 12,070 12,340 12,000 12,260 55,000
2015/10/01 11,860 12,240 11,790 12,070 51,800
2015/09/30 11,580 11,830 11,380 11,660 54,200
2015/09/29 11,620 11,670 11,210 11,320 34,800
2015/09/28 11,700 11,810 11,510 11,730 34,500
2015/09/25 11,190 11,800 11,180 11,800 59,500
2015/09/24 10,980 11,390 10,980 11,170 27,400
2015/09/18 11,370 11,510 11,220 11,280 39,200
2015/09/17 11,330 11,630 11,290 11,620 47,000
2015/09/16 11,610 11,630 11,080 11,260 33,500
2015/09/15 11,640 11,800 11,420 11,440 40,300
2015/09/14 11,700 12,020 11,460 11,630 52,300
2015/09/11 10,930 11,660 10,930 11,600 41,600
2015/09/10 10,930 11,230 10,840 11,110 43,200
2015/09/09 11,030 11,430 10,740 11,430 36,500
2015/09/08 10,950 11,200 10,540 10,580 48,900
2015/09/07 11,190 11,300 10,700 10,950 104,500
2015/09/04 11,930 11,990 11,330 11,530 43,700
2015/09/03 12,000 12,330 11,860 11,930 67,500
2015/09/02 11,430 11,930 11,290 11,650 66,700
2015/09/01 12,630 12,630 12,010 12,020 60,100
2015/08/31 12,140 12,710 11,970 12,710 55,800
2015/08/28 12,530 12,740 12,170 12,440 41,100
2015/08/27 12,650 12,650 12,210 12,260 72,200
2015/08/26 11,300 11,980 10,910 11,830 112,900
2015/08/25 11,130 12,140 11,010 11,210 162,000
2015/08/24 12,310 12,550 11,760 11,940 96,100
2015/08/21 12,860 13,140 12,650 12,950 67,200
2015/08/20 13,400 13,670 13,290 13,310 47,500
2015/08/19 13,720 13,840 13,520 13,530 51,300
2015/08/18 14,180 14,280 13,800 13,850 60,100
2015/08/17 14,120 14,300 14,100 14,160 39,500
2015/08/14 14,370 14,520 14,210 14,210 34,100
2015/08/13 14,440 14,550 14,100 14,250 53,100
2015/08/12 14,020 14,730 14,020 14,420 71,600
2015/08/11 14,740 14,980 14,620 14,620 49,100
2015/08/10 13,650 14,630 13,390 14,550 143,300
2015/08/07 13,690 13,710 13,160 13,370 49,600
2015/08/06 14,100 14,100 13,580 13,610 47,600
2015/08/05 13,900 14,000 13,710 13,950 48,600
2015/08/04 13,520 13,970 13,520 13,720 39,500
2015/08/03 13,540 13,800 13,410 13,630 54,900
2015/07/31 13,010 13,360 12,770 13,320 41,400
2015/07/30 13,030 13,050 12,860 12,900 34,700
2015/07/29 12,900 13,030 12,810 13,000 23,200
2015/07/28 12,500 12,970 12,320 12,900 40,200
2015/07/27 12,950 12,960 12,700 12,740 34,200
2015/07/24 13,090 13,160 13,040 13,060 23,300
2015/07/23 13,100 13,180 13,010 13,060 37,500
2015/07/22 13,350 13,350 13,090 13,140 32,600
2015/07/21 13,600 13,670 13,350 13,410 29,800
2015/07/17 13,300 13,650 13,300 13,630 31,500
2015/07/16 13,440 13,440 13,150 13,260 40,100
2015/07/15 13,340 13,600 13,340 13,470 24,600
2015/07/14 13,100 13,340 12,980 13,320 42,900
2015/07/13 13,000 13,020 12,690 12,980 28,700
2015/07/10 13,250 13,370 12,520 12,540 60,100
2015/07/09 12,140 13,150 11,740 13,090 105,800
2015/07/08 13,680 13,890 12,780 12,820 69,500
2015/07/07 13,470 13,560 13,250 13,430 61,500
2015/07/06 12,820 13,440 12,760 13,330 49,100
2015/07/03 12,930 13,020 12,810 13,020 41,700
2015/07/02 13,200 13,200 12,900 12,960 84,300
2015/07/01 12,250 13,200 12,200 13,120 128,200
2015/06/30 11,910 12,240 11,910 12,100 55,400
2015/06/29 11,670 11,980 11,670 11,830 27,100
2015/06/26 12,080 12,180 11,930 12,110 33,000
2015/06/25 12,200 12,220 11,920 11,930 39,400
2015/06/24 12,150 12,440 12,130 12,300 42,600
2015/06/23 12,110 12,200 12,020 12,140 46,900
2015/06/22 11,860 12,150 11,860 12,110 29,400
2015/06/19 12,050 12,110 11,830 11,970 35,700
2015/06/18 11,820 12,040 11,630 12,000 40,500
2015/06/17 11,830 12,150 11,610 11,870 65,500
2015/06/16 11,790 12,200 11,760 12,010 87,300
2015/06/15 11,260 11,870 11,180 11,820 101,400
2015/06/12 11,260 11,340 11,110 11,220 64,100
2015/06/11 10,810 11,070 10,800 10,960 51,500
2015/06/10 10,800 10,970 10,680 10,860 51,900
2015/06/09 10,650 10,830 10,630 10,740 74,200
2015/06/08 10,840 10,840 10,350 10,660 95,400
2015/06/05 9,870 10,280 9,850 10,240 51,400
2015/06/04 9,980 9,990 9,850 9,910 29,800
2015/06/03 10,020 10,090 9,850 9,900 44,100
2015/06/02 10,090 10,140 10,010 10,050 36,300
2015/06/01 9,950 10,290 9,940 10,150 43,300
2015/05/29 10,100 10,200 9,990 10,010 67,200
2015/05/28 10,230 10,300 10,100 10,200 35,300
2015/05/27 10,300 10,310 10,150 10,230 38,300
2015/05/26 10,600 10,680 10,320 10,320 67,400
2015/05/25 10,770 10,800 10,640 10,710 20,800
2015/05/22 10,690 10,830 10,610 10,800 38,500
2015/05/21 10,730 10,820 10,650 10,710 26,800
2015/05/20 10,600 10,770 10,510 10,730 24,700
2015/05/19 10,710 10,790 10,310 10,470 89,700
2015/05/18 10,510 10,900 10,510 10,770 132,300
2015/05/15 9,820 9,950 9,810 9,950 23,900
2015/05/14 9,910 10,010 9,820 9,820 34,200
2015/05/13 9,970 10,070 9,900 10,030 34,800
2015/05/12 9,760 9,970 9,620 9,950 50,500
2015/05/11 9,830 9,940 9,780 9,780 31,100
2015/05/08 9,650 9,740 9,600 9,640 45,200
2015/05/07 9,630 9,790 9,550 9,560 48,000
2015/05/01 9,730 9,900 9,630 9,800 55,100
2015/04/30 10,100 10,100 9,760 9,860 63,300
2015/04/28 10,200 10,260 10,120 10,120 28,500
2015/04/27 10,140 10,270 10,110 10,150 49,900
2015/04/24 10,480 10,500 10,150 10,190 51,300
2015/04/23 10,630 10,740 10,510 10,570 29,700
2015/04/22 10,960 10,960 10,590 10,630 67,600
2015/04/21 10,960 11,030 10,940 11,000 17,300
2015/04/20 10,830 11,190 10,720 10,880 25,600
2015/04/17 11,010 11,090 10,850 11,030 41,600
2015/04/16 11,150 11,150 10,860 11,000 50,600
2015/04/15 11,200 11,390 11,200 11,230 25,900
2015/04/14 11,310 11,450 11,210 11,270 26,000
2015/04/13 11,510 11,510 11,330 11,450 18,000
2015/04/10 11,580 11,580 11,410 11,470 30,800
2015/04/09 11,530 11,610 11,420 11,590 25,700
2015/04/08 11,390 11,600 11,290 11,540 33,700
2015/04/07 11,370 11,420 11,210 11,300 41,200
2015/04/06 11,440 11,480 11,240 11,310 38,600
2015/04/03 11,020 11,430 11,020 11,390 40,900
2015/04/02 10,790 11,000 10,730 10,930 41,500
2015/04/01 10,660 10,760 10,500 10,710 36,500
2015/03/31 10,680 10,790 10,580 10,640 38,200
2015/03/30 10,280 10,500 10,170 10,480 25,300
2015/03/27 10,280 10,450 10,210 10,280 24,800
2015/03/26 10,430 10,510 10,350 10,480 29,500
2015/03/25 10,440 10,540 10,330 10,530 28,700
2015/03/24 10,420 10,440 10,270 10,370 22,800
2015/03/23 10,600 10,650 10,430 10,510 21,000
2015/03/20 10,330 10,650 10,320 10,590 43,400
2015/03/19 10,340 10,340 10,210 10,330 19,500
2015/03/18 10,370 10,460 10,260 10,340 22,100
2015/03/17 10,440 10,460 10,330 10,420 29,600
2015/03/16 10,100 10,320 10,100 10,300 26,900
2015/03/13 10,050 10,260 9,990 10,190 62,700
2015/03/12 9,810 9,980 9,760 9,980 16,700
2015/03/11 9,700 9,850 9,700 9,800 13,300
2015/03/10 9,920 9,940 9,750 9,800 16,300
2015/03/09 9,750 9,900 9,680 9,880 15,500
2015/03/06 9,600 9,740 9,560 9,740 15,200
2015/03/05 9,550 9,650 9,470 9,490 18,500
2015/03/04 9,650 9,680 9,550 9,600 23,300
2015/03/03 9,740 9,800 9,680 9,700 24,800
2015/03/02 9,650 9,850 9,650 9,810 24,900
2015/02/27 9,660 9,750 9,610 9,650 40,100
2015/02/26 9,680 9,750 9,630 9,740 23,300
2015/02/25 9,810 9,820 9,690 9,720 40,900
2015/02/24 9,900 9,960 9,810 9,820 31,800
2015/02/23 9,850 10,060 9,780 9,940 49,300
2015/02/20 9,800 9,880 9,660 9,760 24,200
2015/02/19 9,800 9,970 9,780 9,800 28,700
2015/02/18 9,760 9,960 9,700 9,780 46,400
2015/02/17 9,690 9,780 9,530 9,760 46,000
2015/02/16 9,210 9,760 9,170 9,760 52,400
2015/02/13 9,350 9,400 9,170 9,250 71,700
2015/02/12 9,000 9,390 9,000 9,380 63,500
2015/02/10 8,510 8,730 8,510 8,730 16,500
2015/02/09 8,690 8,690 8,500 8,610 13,600
2015/02/06 8,750 8,770 8,530 8,540 19,800
2015/02/05 8,620 8,740 8,620 8,700 12,700
2015/02/04 8,670 8,770 8,610 8,650 16,300
2015/02/03 8,890 8,900 8,620 8,630 25,000
2015/02/02 8,780 8,860 8,740 8,840 21,700
2015/01/30 8,720 8,870 8,720 8,830 27,700
2015/01/29 8,740 8,810 8,620 8,640 15,600
2015/01/28 8,730 8,830 8,640 8,820 21,000
2015/01/27 8,540 8,660 8,520 8,640 21,300
2015/01/26 8,430 8,520 8,410 8,500 14,500
2015/01/23 8,530 8,530 8,460 8,490 10,900
2015/01/22 8,520 8,550 8,400 8,430 17,600
2015/01/21 8,480 8,600 8,470 8,560 26,400
2015/01/20 8,430 8,540 8,430 8,530 16,900
2015/01/19 8,500 8,500 8,380 8,410 13,800
2015/01/16 8,470 8,520 8,310 8,440 23,000
2015/01/15 8,350 8,480 8,350 8,470 30,700
2015/01/14 8,450 8,470 8,340 8,360 25,100
2015/01/13 8,360 8,460 8,270 8,420 26,300
2015/01/09 8,510 8,550 8,330 8,380 23,300
2015/01/08 8,430 8,570 8,360 8,490 23,400
2015/01/07 8,310 8,480 8,300 8,330 22,900
2015/01/06 8,430 8,570 8,390 8,410 38,900
2015/01/05 8,590 8,680 8,570 8,600 19,600

このページの先頭へ