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
2016/12/30 16,550 16,730 16,460 16,660 54,600
2016/12/29 16,860 17,180 16,500 16,530 81,200
2016/12/28 16,810 17,330 16,620 16,820 100,400
2016/12/27 16,370 16,890 16,370 16,830 132,400
2016/12/26 15,920 16,320 15,650 16,250 85,900
2016/12/22 15,420 15,970 15,280 15,740 135,400
2016/12/21 15,180 15,330 15,150 15,200 39,700
2016/12/20 15,490 15,630 15,360 15,430 39,300
2016/12/19 15,260 15,600 15,250 15,390 39,400
2016/12/16 15,500 15,820 15,310 15,350 64,200
2016/12/15 15,450 15,740 15,440 15,500 47,000
2016/12/14 15,800 15,870 15,530 15,560 58,100
2016/12/13 14,970 15,920 14,970 15,790 93,300
2016/12/12 14,590 14,880 14,450 14,820 126,600
2016/12/09 14,590 14,710 14,370 14,490 95,200
2016/12/08 14,990 15,000 14,780 14,890 48,800
2016/12/07 15,090 15,140 14,870 14,960 37,500
2016/12/06 15,060 15,220 14,920 15,050 69,800
2016/12/05 15,000 15,060 14,760 14,830 63,100
2016/12/02 15,440 15,550 15,040 15,120 53,200
2016/12/01 15,700 15,780 15,390 15,490 62,100
2016/11/30 15,600 15,730 15,500 15,700 37,000
2016/11/29 15,850 16,010 15,640 15,650 62,600
2016/11/28 15,450 15,600 15,340 15,550 55,500
2016/11/25 15,610 15,610 15,110 15,220 86,400
2016/11/24 15,890 15,950 15,580 15,670 48,900
2016/11/22 15,600 15,860 15,560 15,840 51,900
2016/11/21 15,500 15,630 15,470 15,530 40,100
2016/11/18 15,750 15,750 15,330 15,380 49,100
2016/11/17 15,500 15,680 15,380 15,510 76,000
2016/11/16 15,500 15,500 15,200 15,280 67,000
2016/11/15 15,350 15,350 14,710 15,160 170,500
2016/11/14 15,450 15,760 15,250 15,300 114,600
2016/11/11 16,000 16,160 15,340 15,560 162,300
2016/11/10 16,900 17,200 16,530 16,740 86,600
2016/11/09 17,200 17,370 16,170 16,520 69,600
2016/11/08 17,150 17,250 17,010 17,070 34,900
2016/11/07 16,890 17,000 16,810 16,960 47,200
2016/11/04 17,140 17,150 16,840 17,000 59,000
2016/11/02 17,500 17,500 17,190 17,290 43,600
2016/11/01 17,240 17,680 17,180 17,660 53,400
2016/10/31 17,030 17,420 17,030 17,350 37,500
2016/10/28 17,360 17,360 16,930 17,130 56,500
2016/10/27 17,570 17,570 17,230 17,300 32,500
2016/10/26 17,060 17,570 17,050 17,410 39,300
2016/10/25 17,310 17,390 17,070 17,240 62,900
2016/10/24 17,210 17,290 16,760 17,060 153,100
2016/10/21 17,510 17,600 17,210 17,290 105,500
2016/10/20 17,930 18,010 17,620 17,800 101,800
2016/10/19 17,530 17,860 17,400 17,850 118,800
2016/10/18 17,370 17,510 17,180 17,380 73,900
2016/10/17 16,960 17,150 16,790 17,120 81,700
2016/10/14 17,130 17,550 16,960 17,060 135,300
2016/10/13 16,940 17,120 16,940 17,080 69,200
2016/10/12 16,680 17,040 16,680 16,930 150,500
2016/10/11 16,430 16,720 16,370 16,620 73,900
2016/10/07 16,090 16,370 16,000 16,360 64,300
2016/10/06 16,000 16,110 15,850 16,090 45,700
2016/10/05 16,450 16,510 16,130 16,200 98,200
2016/10/04 16,720 16,840 16,460 16,590 77,300
2016/10/03 16,840 16,970 16,590 16,870 80,300
2016/09/30 16,600 16,970 16,490 16,770 95,400
2016/09/29 16,590 16,590 16,170 16,250 62,200
2016/09/28 16,520 16,740 16,360 16,590 57,100
2016/09/27 16,060 16,570 16,010 16,570 83,900
2016/09/26 16,040 16,280 15,950 16,020 88,600
2016/09/23 15,860 16,430 15,600 16,310 132,100
2016/09/21 15,250 15,730 15,200 15,710 53,200
2016/09/20 15,540 15,680 15,330 15,430 64,200
2016/09/16 15,000 15,320 14,560 15,140 234,600
2016/09/15 14,930 15,220 14,880 15,150 101,200
2016/09/14 14,340 14,970 14,310 14,820 83,900
2016/09/13 14,460 14,540 14,250 14,340 26,600
2016/09/12 14,340 14,600 14,320 14,350 29,900
2016/09/09 14,800 14,980 14,640 14,670 49,900
2016/09/08 15,020 15,160 14,870 14,970 58,000
2016/09/07 14,760 15,140 14,630 15,000 147,400
2016/09/06 13,990 14,770 13,620 14,770 248,400
2016/09/05 14,500 14,560 14,090 14,180 63,400
2016/09/02 14,000 14,460 13,920 14,350 146,100
2016/09/01 14,650 14,670 14,020 14,130 165,800
2016/08/31 14,820 14,820 14,170 14,670 128,900
2016/08/30 14,820 14,980 14,180 14,600 104,300
2016/08/29 15,120 15,180 14,910 14,980 30,100
2016/08/26 15,160 15,160 14,940 14,980 28,900
2016/08/25 15,340 15,450 15,050 15,170 37,900
2016/08/24 15,220 15,320 14,960 15,250 43,000
2016/08/23 14,900 15,330 14,850 15,100 85,700
2016/08/22 14,700 14,800 14,560 14,740 78,000
2016/08/19 15,410 15,410 14,780 14,920 86,200
2016/08/18 15,890 16,080 15,510 15,590 55,300
2016/08/17 16,130 16,190 15,570 15,770 62,200
2016/08/16 16,300 16,370 15,910 15,970 57,800
2016/08/15 16,080 16,240 15,910 16,020 43,500
2016/08/12 16,240 16,490 16,010 16,060 74,800
2016/08/10 15,750 16,580 15,640 16,240 184,100
2016/08/09 15,100 15,380 14,860 15,260 74,300
2016/08/08 15,500 15,600 14,650 15,030 124,000
2016/08/05 15,340 15,450 14,800 15,340 128,100
2016/08/04 16,230 16,240 15,300 15,410 125,000
2016/08/03 16,440 16,770 16,260 16,370 93,400
2016/08/02 16,270 16,960 16,270 16,840 96,600
2016/08/01 16,110 16,410 16,000 16,400 44,400
2016/07/29 16,290 16,370 15,900 16,080 94,000
2016/07/28 16,220 16,240 15,910 16,160 104,100
2016/07/27 16,680 16,680 16,210 16,290 51,200
2016/07/26 16,680 16,750 16,210 16,280 72,500
2016/07/25 16,850 16,930 16,530 16,730 54,400
2016/07/22 16,660 17,040 16,460 16,550 58,600
2016/07/21 17,660 17,710 16,800 16,850 95,500
2016/07/20 16,900 17,640 16,900 17,570 77,100
2016/07/19 16,800 16,890 16,210 16,890 85,100
2016/07/15 17,120 17,350 16,730 16,900 84,700
2016/07/14 17,030 17,180 16,820 16,880 63,800
2016/07/13 17,390 17,410 16,820 17,010 68,400
2016/07/12 17,390 17,510 17,120 17,380 100,900
2016/07/11 17,290 17,440 16,820 17,020 92,100
2016/07/08 17,070 17,650 16,730 16,780 189,000
2016/07/07 18,000 18,110 16,890 17,050 225,800
2016/07/06 17,660 17,720 17,350 17,600 61,300
2016/07/05 17,870 18,000 17,710 17,970 59,400
2016/07/04 18,120 18,380 18,060 18,170 41,800
2016/07/01 18,100 18,270 17,860 18,240 70,900
2016/06/30 18,060 18,150 17,770 18,040 84,200
2016/06/29 18,260 18,300 17,860 18,050 71,800
2016/06/28 17,570 18,350 17,570 17,980 102,000
2016/06/27 16,480 17,690 16,400 17,570 139,100
2016/06/24 17,150 17,160 15,830 16,080 75,700
2016/06/23 16,770 17,260 16,650 17,150 79,000
2016/06/22 16,590 16,790 16,410 16,760 108,900
2016/06/21 16,300 16,350 15,870 16,200 111,700
2016/06/20 16,480 16,760 16,400 16,480 47,100
2016/06/17 16,500 16,640 16,100 16,220 67,600
2016/06/16 16,360 16,750 16,280 16,390 91,900
2016/06/15 16,530 16,560 16,220 16,300 72,500
2016/06/14 16,700 16,920 16,530 16,580 57,300
2016/06/13 17,290 17,290 16,800 16,830 51,100
2016/06/10 17,260 17,400 17,050 17,260 73,000
2016/06/09 17,000 17,200 16,920 17,080 79,900
2016/06/08 16,490 17,150 16,460 17,110 118,400
2016/06/07 15,700 16,300 15,610 16,180 92,800
2016/06/06 15,020 15,490 15,020 15,490 35,400
2016/06/03 14,830 15,430 14,830 15,400 44,100
2016/06/02 14,780 14,950 14,630 14,900 46,800
2016/06/01 14,900 15,180 14,810 14,830 33,900
2016/05/31 14,930 15,210 14,830 15,180 55,600
2016/05/30 14,900 15,210 14,900 15,160 16,200
2016/05/27 15,120 15,120 14,980 15,010 18,100
2016/05/26 15,120 15,170 14,980 15,110 28,900
2016/05/25 15,280 15,380 15,050 15,070 21,900
2016/05/24 15,280 15,300 15,030 15,210 48,000
2016/05/23 15,470 15,470 15,140 15,290 42,500
2016/05/20 15,270 15,560 15,210 15,480 55,300
2016/05/19 15,240 15,420 15,180 15,240 40,300
2016/05/18 15,420 15,500 15,170 15,240 46,500
2016/05/17 15,100 15,560 15,040 15,420 75,000
2016/05/16 15,580 15,700 14,950 14,960 62,700
2016/05/13 14,690 15,680 14,690 15,580 121,300
2016/05/12 14,340 14,780 14,340 14,670 55,900
2016/05/11 14,900 14,900 14,520 14,770 31,300
2016/05/10 14,400 14,800 14,280 14,760 48,600
2016/05/09 14,020 14,560 13,980 14,450 90,200
2016/05/06 13,970 14,070 13,650 13,720 71,900
2016/05/02 14,020 14,290 13,920 14,200 44,400
2016/04/28 14,510 14,810 14,190 14,250 72,000
2016/04/27 14,400 14,440 14,190 14,250 39,700
2016/04/26 14,260 14,450 14,180 14,400 52,800
2016/04/25 14,130 14,320 14,000 14,260 52,900
2016/04/22 14,470 14,530 13,970 14,180 126,900
2016/04/21 15,010 15,100 14,400 14,560 88,900
2016/04/20 15,120 15,480 14,890 14,920 88,200
2016/04/19 14,720 14,760 14,550 14,740 40,200
2016/04/18 14,410 14,660 14,280 14,490 43,200
2016/04/15 14,720 15,030 14,540 14,680 124,300
2016/04/14 15,090 15,110 14,720 15,050 83,200
2016/04/13 14,990 15,070 14,650 14,990 82,700
2016/04/12 15,110 15,290 15,110 15,170 29,700
2016/04/11 15,120 15,330 14,850 15,300 43,900
2016/04/08 14,900 15,290 14,680 15,120 46,900
2016/04/07 14,950 15,150 14,880 15,070 45,600
2016/04/06 14,800 14,960 14,630 14,930 57,700
2016/04/05 14,600 14,970 14,600 14,850 66,200
2016/04/04 14,850 14,990 14,730 14,860 43,700
2016/04/01 15,100 15,330 14,780 14,850 71,500
2016/03/31 15,250 15,300 14,990 15,090 50,200
2016/03/30 15,120 15,450 15,050 15,240 57,200
2016/03/29 14,700 15,020 14,610 15,010 60,500
2016/03/28 14,630 14,770 14,540 14,690 34,000
2016/03/25 14,710 14,710 14,510 14,690 33,200
2016/03/24 14,630 14,790 14,460 14,490 52,700
2016/03/23 14,640 14,690 14,350 14,380 22,200
2016/03/22 14,590 14,630 14,410 14,630 53,500
2016/03/18 14,450 14,620 14,070 14,110 72,900
2016/03/17 14,510 14,780 14,440 14,560 51,900
2016/03/16 14,220 14,750 14,190 14,450 90,900
2016/03/15 13,940 14,190 13,870 14,100 56,400
2016/03/14 13,690 13,930 13,490 13,920 86,100
2016/03/11 13,390 13,660 13,350 13,520 46,400
2016/03/10 13,550 13,790 13,450 13,570 41,000
2016/03/09 13,270 13,840 13,110 13,660 77,800
2016/03/08 13,550 13,690 13,320 13,450 39,900
2016/03/07 13,710 13,820 13,600 13,700 29,500
2016/03/04 13,700 13,950 13,540 13,910 38,000
2016/03/03 13,720 13,990 13,690 13,790 36,800
2016/03/02 13,810 14,010 13,680 13,890 43,100
2016/03/01 13,750 13,780 13,440 13,610 63,800
2016/02/29 13,780 14,010 13,620 13,830 61,400
2016/02/26 13,560 13,810 13,460 13,510 57,100
2016/02/25 12,860 13,470 12,860 13,360 53,300
2016/02/24 12,540 12,860 12,440 12,830 44,500
2016/02/23 12,980 12,980 12,490 12,530 37,600
2016/02/22 12,560 12,880 12,520 12,850 61,900
2016/02/19 12,680 12,930 12,410 12,800 60,800
2016/02/18 12,990 13,040 12,720 12,880 70,400
2016/02/17 12,840 13,000 12,400 12,670 47,800
2016/02/16 12,880 13,150 12,660 12,710 68,800
2016/02/15 13,150 13,200 12,660 12,840 95,700
2016/02/12 12,700 12,850 12,090 12,470 171,800
2016/02/10 13,900 13,980 13,050 13,430 137,400
2016/02/09 13,500 13,830 13,350 13,700 85,000
2016/02/08 13,380 14,170 13,380 14,030 46,000
2016/02/05 13,620 13,820 13,460 13,620 56,500
2016/02/04 14,520 14,630 13,900 13,990 41,800
2016/02/03 14,670 14,670 14,260 14,530 67,400
2016/02/02 14,880 15,010 14,820 14,960 48,800
2016/02/01 14,500 15,360 14,500 15,100 104,800
2016/01/29 13,780 14,350 13,400 14,260 84,300
2016/01/28 13,500 13,740 13,290 13,670 32,100
2016/01/27 13,800 13,890 13,460 13,610 44,700
2016/01/26 13,530 13,730 13,180 13,550 62,600
2016/01/25 13,550 14,150 13,520 13,990 75,500
2016/01/22 13,100 13,400 12,670 13,390 57,100
2016/01/21 13,040 13,300 12,600 12,610 55,200
2016/01/20 13,700 13,740 13,120 13,170 53,300
2016/01/19 13,810 14,070 13,610 13,710 58,500
2016/01/18 14,070 14,110 13,850 13,970 58,500
2016/01/15 13,980 14,480 13,970 14,370 104,600
2016/01/14 13,720 13,720 13,420 13,680 59,400
2016/01/13 13,500 13,950 13,500 13,910 38,800
2016/01/12 13,830 14,030 13,210 13,310 60,900
2016/01/08 13,950 14,170 13,790 13,840 47,100
2016/01/07 13,830 14,180 13,820 14,030 59,100
2016/01/06 14,000 14,270 13,680 13,960 62,200
2016/01/05 14,070 14,370 13,990 14,090 40,000
2016/01/04 14,720 14,720 14,230 14,310 33,000

このページの先頭へ