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
2017/12/29 3,100 3,125 3,060 3,070 236,500
2017/12/28 3,115 3,140 3,080 3,085 232,900
2017/12/27 3,160 3,200 3,100 3,110 247,400
2017/12/26 3,100 3,155 3,095 3,135 325,800
2017/12/25 3,055 3,125 3,050 3,100 298,100
2017/12/22 2,983 3,050 2,979 3,035 374,900
2017/12/21 2,960 2,980 2,894 2,970 635,600
2017/12/20 2,984 2,984 2,942 2,967 492,100
2017/12/19 2,985 3,010 2,954 2,983 737,000
2017/12/18 2,949 2,964 2,928 2,954 333,500
2017/12/15 2,968 2,974 2,917 2,934 475,300
2017/12/14 2,972 3,015 2,948 2,978 491,700
2017/12/13 2,974 2,989 2,953 2,967 263,500
2017/12/12 2,960 2,981 2,939 2,965 361,000
2017/12/11 2,978 2,978 2,915 2,964 290,900
2017/12/08 2,893 2,987 2,893 2,974 763,600
2017/12/07 2,912 2,967 2,912 2,954 510,300
2017/12/06 2,958 2,998 2,937 2,950 360,200
2017/12/05 2,942 2,995 2,912 2,980 335,200
2017/12/04 2,989 3,035 2,955 2,957 282,900
2017/12/01 3,000 3,000 2,910 2,951 579,300
2017/11/30 3,020 3,025 2,935 2,988 691,200
2017/11/29 3,040 3,065 3,000 3,060 344,000
2017/11/28 2,958 3,030 2,922 3,020 443,700
2017/11/27 2,938 2,974 2,927 2,965 463,500
2017/11/24 2,880 2,909 2,829 2,902 544,400
2017/11/22 2,876 2,891 2,843 2,881 360,600
2017/11/21 2,892 2,893 2,815 2,862 697,600
2017/11/20 2,852 2,933 2,821 2,912 463,300
2017/11/17 2,876 2,876 2,824 2,859 461,200
2017/11/16 2,790 2,880 2,746 2,855 553,700
2017/11/15 2,774 2,813 2,741 2,759 729,100
2017/11/14 2,930 2,932 2,810 2,819 744,400
2017/11/13 2,928 3,085 2,928 3,020 628,600
2017/11/10 2,900 2,997 2,854 2,969 1,299,000
2017/11/09 2,753 2,858 2,734 2,814 723,800
2017/11/08 2,795 2,796 2,745 2,777 498,700
2017/11/07 2,791 2,798 2,755 2,790 296,400
2017/11/06 2,795 2,803 2,757 2,791 351,800
2017/11/02 2,803 2,808 2,771 2,789 257,900
2017/11/01 2,822 2,822 2,774 2,800 422,000
2017/10/31 2,780 2,810 2,755 2,806 376,200
2017/10/30 2,727 2,756 2,709 2,753 410,100
2017/10/27 2,702 2,729 2,675 2,724 261,900
2017/10/26 2,703 2,738 2,695 2,705 269,200
2017/10/25 2,724 2,724 2,675 2,700 278,600
2017/10/24 2,655 2,749 2,655 2,718 491,900
2017/10/23 2,736 2,736 2,658 2,660 447,100
2017/10/20 2,703 2,729 2,693 2,721 227,700
2017/10/19 2,725 2,742 2,691 2,719 287,000
2017/10/18 2,738 2,744 2,716 2,723 224,500
2017/10/17 2,749 2,762 2,705 2,757 365,600
2017/10/16 2,757 2,764 2,701 2,714 432,300
2017/10/13 2,665 2,708 2,651 2,707 439,300
2017/10/12 2,585 2,678 2,565 2,677 513,700
2017/10/11 2,574 2,582 2,542 2,553 513,900
2017/10/10 2,517 2,579 2,504 2,577 639,300
2017/10/06 2,552 2,560 2,495 2,517 493,900
2017/10/05 2,568 2,588 2,551 2,555 286,100
2017/10/04 2,601 2,606 2,557 2,564 416,600
2017/10/03 2,572 2,593 2,560 2,591 360,600
2017/10/02 2,572 2,582 2,542 2,559 395,800
2017/09/29 2,578 2,578 2,543 2,570 298,800
2017/09/28 2,520 2,574 2,496 2,574 372,200
2017/09/27 2,536 2,548 2,503 2,520 244,000
2017/09/26 2,550 2,556 2,524 2,548 315,500
2017/09/25 2,506 2,540 2,505 2,540 308,200
2017/09/22 2,505 2,525 2,486 2,499 392,700
2017/09/21 2,557 2,568 2,507 2,515 583,100
2017/09/20 2,557 2,571 2,527 2,540 538,100
2017/09/19 2,659 2,660 2,555 2,568 860,500
2017/09/15 2,620 2,690 2,589 2,680 1,009,600
2017/09/14 2,637 2,658 2,615 2,629 516,400
2017/09/13 2,550 2,600 2,538 2,598 540,800
2017/09/12 2,505 2,527 2,488 2,519 343,800
2017/09/11 2,460 2,484 2,459 2,477 232,300
2017/09/08 2,430 2,481 2,420 2,449 890,200
2017/09/07 2,340 2,378 2,338 2,376 394,300
2017/09/06 2,297 2,334 2,286 2,313 417,300
2017/09/05 2,374 2,379 2,300 2,303 414,800
2017/09/04 2,413 2,435 2,372 2,379 321,500
2017/09/01 2,425 2,439 2,247 2,412 970,000
2017/08/31 2,498 2,505 2,469 2,499 364,100
2017/08/30 2,492 2,513 2,469 2,498 389,000
2017/08/29 2,435 2,489 2,423 2,478 353,500
2017/08/28 2,431 2,457 2,418 2,445 335,600
2017/08/25 2,499 2,500 2,423 2,433 650,800
2017/08/24 2,461 2,490 2,455 2,483 368,000
2017/08/23 2,470 2,475 2,438 2,452 325,700
2017/08/22 2,428 2,441 2,405 2,426 460,200
2017/08/21 2,317 2,412 2,315 2,404 805,200
2017/08/18 2,253 2,288 2,253 2,274 382,100
2017/08/17 2,268 2,312 2,266 2,302 541,000
2017/08/16 2,276 2,284 2,251 2,263 363,800
2017/08/15 2,257 2,289 2,241 2,283 689,500
2017/08/14 2,232 2,234 2,184 2,207 476,000
2017/08/10 2,170 2,289 2,170 2,233 919,100
2017/08/09 2,180 2,207 2,138 2,154 503,200
2017/08/08 2,209 2,230 2,175 2,183 436,400
2017/08/07 2,200 2,251 2,140 2,221 1,416,900
2017/08/04 2,250 2,284 2,236 2,277 792,000
2017/08/03 2,200 2,233 2,192 2,228 487,800
2017/08/02 2,222 2,240 2,198 2,198 267,000
2017/08/01 2,200 2,246 2,198 2,222 459,700
2017/07/31 2,228 2,240 2,207 2,213 346,000
2017/07/28 2,220 2,245 2,216 2,235 270,500
2017/07/27 2,190 2,253 2,190 2,234 359,300
2017/07/26 2,227 2,231 2,180 2,184 399,300
2017/07/25 2,257 2,264 2,214 2,219 308,700
2017/07/24 2,231 2,243 2,208 2,241 316,700
2017/07/21 2,230 2,233 2,208 2,232 306,000
2017/07/20 2,234 2,242 2,213 2,215 390,900
2017/07/19 2,191 2,225 2,183 2,223 371,200
2017/07/18 2,205 2,217 2,168 2,174 478,500
2017/07/14 2,166 2,193 2,146 2,179 391,000
2017/07/13 2,150 2,169 2,141 2,166 372,000
2017/07/12 2,137 2,164 2,126 2,129 341,800
2017/07/11 2,128 2,151 2,111 2,146 378,300
2017/07/10 2,144 2,154 2,114 2,138 504,800
2017/07/07 2,158 2,187 2,142 2,163 639,600
2017/07/06 2,126 2,162 2,120 2,162 283,000
2017/07/05 2,092 2,130 2,086 2,130 520,000
2017/07/04 2,196 2,196 2,135 2,142 619,500
2017/07/03 2,166 2,213 2,162 2,198 390,600
2017/06/30 2,182 2,200 2,172 2,187 444,700
2017/06/29 2,171 2,198 2,164 2,194 349,200
2017/06/28 2,209 2,209 2,178 2,182 352,500
2017/06/27 2,250 2,253 2,185 2,210 669,100
2017/06/26 2,256 2,269 2,235 2,261 209,400
2017/06/23 2,307 2,308 2,247 2,254 424,300
2017/06/22 2,293 2,308 2,270 2,278 357,400
2017/06/21 2,265 2,293 2,263 2,277 430,000
2017/06/20 2,242 2,262 2,235 2,255 299,100
2017/06/19 2,226 2,235 2,213 2,231 318,600
2017/06/16 2,226 2,233 2,196 2,209 420,300
2017/06/15 2,210 2,238 2,194 2,228 432,700
2017/06/14 2,213 2,243 2,195 2,195 408,600
2017/06/13 2,205 2,216 2,191 2,206 491,100
2017/06/12 2,180 2,193 2,141 2,184 794,400
2017/06/09 2,221 2,229 2,184 2,192 970,600
2017/06/08 2,285 2,308 2,237 2,243 683,300
2017/06/07 2,275 2,278 2,246 2,259 550,000
2017/06/06 2,277 2,286 2,259 2,269 385,100
2017/06/05 2,224 2,291 2,220 2,281 541,600
2017/06/02 2,263 2,267 2,225 2,232 658,000
2017/06/01 2,220 2,283 2,209 2,266 702,800
2017/05/31 2,236 2,255 2,212 2,230 512,400
2017/05/30 2,202 2,225 2,202 2,219 273,100
2017/05/29 2,200 2,221 2,190 2,207 400,100
2017/05/26 2,230 2,253 2,195 2,209 493,900
2017/05/25 2,230 2,243 2,195 2,229 503,300
2017/05/24 2,200 2,215 2,178 2,192 536,000
2017/05/23 2,150 2,196 2,140 2,177 671,200
2017/05/22 2,120 2,154 2,110 2,135 647,200
2017/05/19 2,145 2,155 2,114 2,124 513,400
2017/05/18 2,086 2,135 2,086 2,135 805,300
2017/05/17 2,134 2,148 2,115 2,138 884,500
2017/05/16 2,160 2,168 2,109 2,141 1,071,100
2017/05/15 2,064 2,189 2,064 2,161 1,517,500
2017/05/12 2,022 2,077 2,018 2,062 726,200
2017/05/11 2,041 2,050 2,012 2,032 622,400
2017/05/10 2,027 2,059 2,024 2,056 479,600
2017/05/09 2,009 2,040 2,003 2,035 840,000
2017/05/08 1,919 2,015 1,907 2,001 1,317,600
2017/05/02 1,844 1,881 1,843 1,879 560,300
2017/05/01 1,821 1,847 1,809 1,840 476,800
2017/04/28 1,841 1,854 1,821 1,830 626,300
2017/04/27 1,830 1,851 1,820 1,839 2,936,700
2017/04/26 1,798 1,819 1,774 1,810 831,900
2017/04/25 1,807 1,810 1,787 1,795 780,900
2017/04/24 1,828 1,832 1,794 1,811 610,800
2017/04/21 1,823 1,839 1,808 1,837 361,500
2017/04/20 1,840 1,859 1,806 1,816 438,900
2017/04/19 1,836 1,870 1,831 1,839 452,700
2017/04/18 1,840 1,851 1,823 1,836 342,800
2017/04/17 1,784 1,838 1,784 1,831 506,300
2017/04/14 1,824 1,839 1,790 1,799 454,600
2017/04/13 1,798 1,840 1,788 1,825 600,300
2017/04/12 1,787 1,807 1,774 1,788 641,200
2017/04/11 1,812 1,848 1,785 1,804 912,500
2017/04/10 1,830 1,861 1,816 1,837 923,100
2017/04/07 1,823 1,856 1,801 1,828 789,200
2017/04/06 1,824 1,830 1,781 1,785 564,800
2017/04/05 1,822 1,861 1,822 1,829 474,700
2017/04/04 1,824 1,853 1,802 1,821 806,600
2017/04/03 1,846 1,865 1,834 1,842 625,200
2017/03/31 1,896 1,909 1,834 1,846 1,080,000
2017/03/30 1,780 1,865 1,780 1,829 1,039,900
2017/03/29 1,790 1,833 1,790 1,800 721,600
2017/03/29 1 -> 10.00 分割
2017/03/28 17,790 18,170 17,740 18,080 98,400
2017/03/27 17,700 17,790 17,420 17,590 40,400
2017/03/24 17,630 17,790 17,560 17,680 48,000
2017/03/23 17,790 17,800 17,340 17,630 65,000
2017/03/22 17,680 17,870 17,650 17,700 48,500
2017/03/21 17,750 17,880 17,580 17,800 98,900
2017/03/17 17,590 17,800 17,550 17,680 94,500
2017/03/16 17,620 17,870 17,560 17,620 94,000
2017/03/15 17,590 17,880 17,590 17,800 69,200
2017/03/14 17,560 17,680 17,500 17,590 39,500
2017/03/13 17,480 17,740 17,400 17,560 71,200
2017/03/10 17,410 17,460 17,300 17,450 45,400
2017/03/09 17,360 17,430 17,150 17,340 62,000
2017/03/08 16,830 17,460 16,830 17,360 132,200
2017/03/07 16,740 16,820 16,640 16,800 46,400
2017/03/06 16,490 16,720 16,490 16,670 67,000
2017/03/03 16,530 16,560 16,300 16,390 39,200
2017/03/02 16,600 16,650 16,410 16,530 62,100
2017/03/01 16,170 16,320 16,060 16,300 35,900
2017/02/28 16,110 16,580 16,070 16,280 163,200
2017/02/27 15,780 16,140 15,760 16,010 49,800
2017/02/24 15,850 15,890 15,750 15,780 50,500
2017/02/23 15,610 15,840 15,580 15,810 62,600
2017/02/22 15,700 15,700 15,510 15,610 70,700
2017/02/21 15,880 15,880 15,500 15,620 73,000
2017/02/20 15,710 15,900 15,680 15,800 30,200
2017/02/17 15,660 15,710 15,430 15,700 69,400
2017/02/16 15,890 15,890 15,620 15,680 51,300
2017/02/15 15,780 16,140 15,780 15,920 73,400
2017/02/14 15,790 16,110 15,760 15,770 81,700
2017/02/13 16,130 16,290 15,570 15,770 142,700
2017/02/10 16,900 16,900 16,070 16,130 142,700
2017/02/09 16,910 16,910 16,570 16,670 63,100
2017/02/08 16,620 16,850 16,610 16,810 43,700
2017/02/07 16,400 16,750 16,400 16,620 40,000
2017/02/06 16,460 16,870 16,370 16,700 61,400
2017/02/03 16,080 16,440 16,020 16,330 62,000
2017/02/02 16,210 16,260 15,810 15,860 65,400
2017/02/01 16,400 16,470 16,170 16,380 50,800
2017/01/31 16,070 16,700 16,070 16,580 104,400
2017/01/30 16,050 16,140 15,940 16,060 34,400
2017/01/27 16,110 16,150 15,950 16,050 36,800
2017/01/26 16,080 16,150 15,810 15,980 48,300
2017/01/25 16,140 16,150 15,800 15,940 39,500
2017/01/24 15,760 16,050 15,750 15,780 32,800
2017/01/23 15,780 15,830 15,560 15,650 66,500
2017/01/20 16,000 16,090 15,850 15,990 34,000
2017/01/19 16,060 16,290 16,060 16,110 26,900
2017/01/18 16,000 16,300 16,000 16,220 27,400
2017/01/17 16,400 16,430 16,050 16,100 50,700
2017/01/16 16,480 16,670 16,260 16,410 47,900
2017/01/13 16,450 16,760 16,340 16,550 70,900
2017/01/12 16,920 16,920 16,450 16,640 41,900
2017/01/11 17,220 17,280 16,830 16,920 70,900
2017/01/10 17,110 17,730 17,030 17,360 137,000
2017/01/06 16,530 17,000 16,500 17,000 53,300
2017/01/05 16,750 16,860 16,620 16,760 45,400
2017/01/04 16,740 16,840 16,620 16,740 61,300

このページの先頭へ