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 |