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 |
---|---|---|---|---|---|
2018/12/28 | 2,602 | 2,611 | 2,525 | 2,573 | 531,400 |
2018/12/27 | 2,600 | 2,665 | 2,579 | 2,628 | 581,400 |
2018/12/26 | 2,483 | 2,515 | 2,435 | 2,472 | 645,900 |
2018/12/25 | 2,500 | 2,539 | 2,434 | 2,471 | 623,500 |
2018/12/21 | 2,640 | 2,688 | 2,607 | 2,628 | 548,300 |
2018/12/20 | 2,718 | 2,723 | 2,617 | 2,640 | 592,300 |
2018/12/19 | 2,722 | 2,763 | 2,700 | 2,762 | 522,300 |
2018/12/18 | 2,817 | 2,830 | 2,751 | 2,764 | 445,400 |
2018/12/17 | 2,862 | 2,891 | 2,816 | 2,873 | 488,000 |
2018/12/14 | 2,950 | 2,980 | 2,889 | 2,897 | 420,200 |
2018/12/13 | 3,025 | 3,025 | 2,956 | 2,984 | 395,400 |
2018/12/12 | 2,947 | 3,035 | 2,923 | 3,030 | 401,700 |
2018/12/11 | 2,989 | 3,005 | 2,916 | 2,931 | 598,200 |
2018/12/10 | 3,035 | 3,045 | 2,987 | 3,010 | 344,100 |
2018/12/07 | 3,070 | 3,100 | 3,025 | 3,080 | 374,200 |
2018/12/06 | 3,095 | 3,100 | 3,020 | 3,045 | 330,900 |
2018/12/05 | 3,065 | 3,135 | 3,065 | 3,130 | 341,200 |
2018/12/04 | 3,130 | 3,195 | 3,130 | 3,145 | 415,700 |
2018/12/03 | 3,175 | 3,200 | 3,140 | 3,165 | 350,000 |
2018/11/30 | 3,130 | 3,150 | 3,075 | 3,120 | 430,000 |
2018/11/29 | 3,110 | 3,200 | 3,110 | 3,165 | 496,600 |
2018/11/28 | 3,060 | 3,115 | 3,045 | 3,085 | 639,900 |
2018/11/27 | 2,933 | 3,080 | 2,926 | 3,065 | 959,300 |
2018/11/26 | 2,846 | 2,861 | 2,814 | 2,833 | 242,000 |
2018/11/22 | 2,800 | 2,865 | 2,793 | 2,854 | 317,300 |
2018/11/21 | 2,757 | 2,808 | 2,736 | 2,788 | 319,100 |
2018/11/20 | 2,798 | 2,815 | 2,750 | 2,771 | 251,800 |
2018/11/19 | 2,817 | 2,844 | 2,808 | 2,821 | 321,500 |
2018/11/16 | 2,838 | 2,849 | 2,790 | 2,808 | 295,300 |
2018/11/15 | 2,792 | 2,855 | 2,781 | 2,844 | 236,800 |
2018/11/14 | 2,855 | 2,906 | 2,824 | 2,836 | 351,700 |
2018/11/13 | 2,819 | 2,855 | 2,780 | 2,840 | 444,300 |
2018/11/12 | 2,891 | 2,923 | 2,827 | 2,897 | 756,300 |
2018/11/09 | 2,902 | 3,080 | 2,874 | 2,896 | 1,546,300 |
2018/11/08 | 2,750 | 2,790 | 2,720 | 2,757 | 493,900 |
2018/11/07 | 2,691 | 2,741 | 2,661 | 2,707 | 419,300 |
2018/11/06 | 2,673 | 2,697 | 2,653 | 2,678 | 324,500 |
2018/11/05 | 2,681 | 2,711 | 2,656 | 2,657 | 551,200 |
2018/11/02 | 2,716 | 2,727 | 2,651 | 2,690 | 660,000 |
2018/11/01 | 2,685 | 2,692 | 2,629 | 2,666 | 298,000 |
2018/10/31 | 2,615 | 2,668 | 2,584 | 2,666 | 393,900 |
2018/10/30 | 2,535 | 2,607 | 2,516 | 2,590 | 599,600 |
2018/10/29 | 2,601 | 2,636 | 2,520 | 2,528 | 667,200 |
2018/10/26 | 2,751 | 2,752 | 2,625 | 2,638 | 596,600 |
2018/10/25 | 2,768 | 2,772 | 2,691 | 2,701 | 373,000 |
2018/10/24 | 2,821 | 2,834 | 2,787 | 2,818 | 227,900 |
2018/10/23 | 2,869 | 2,883 | 2,804 | 2,810 | 296,700 |
2018/10/22 | 2,856 | 2,918 | 2,844 | 2,897 | 304,400 |
2018/10/19 | 2,862 | 2,891 | 2,833 | 2,879 | 317,300 |
2018/10/18 | 2,955 | 2,985 | 2,872 | 2,880 | 396,800 |
2018/10/17 | 2,864 | 2,953 | 2,850 | 2,940 | 442,800 |
2018/10/16 | 2,873 | 2,879 | 2,790 | 2,814 | 467,300 |
2018/10/15 | 2,915 | 2,946 | 2,870 | 2,874 | 308,400 |
2018/10/12 | 2,912 | 2,946 | 2,893 | 2,942 | 396,600 |
2018/10/11 | 2,950 | 2,969 | 2,905 | 2,922 | 405,500 |
2018/10/10 | 3,010 | 3,065 | 3,000 | 3,030 | 330,600 |
2018/10/09 | 3,070 | 3,080 | 3,000 | 3,025 | 389,800 |
2018/10/05 | 3,100 | 3,130 | 3,065 | 3,075 | 501,500 |
2018/10/04 | 3,260 | 3,260 | 3,135 | 3,155 | 489,500 |
2018/10/03 | 3,250 | 3,295 | 3,195 | 3,225 | 595,300 |
2018/10/02 | 3,325 | 3,325 | 3,250 | 3,270 | 403,800 |
2018/10/01 | 3,340 | 3,360 | 3,280 | 3,320 | 379,600 |
2018/09/28 | 3,340 | 3,365 | 3,310 | 3,340 | 503,200 |
2018/09/27 | 3,325 | 3,350 | 3,295 | 3,325 | 659,900 |
2018/09/26 | 3,260 | 3,330 | 3,255 | 3,315 | 638,600 |
2018/09/25 | 3,250 | 3,260 | 3,215 | 3,255 | 445,600 |
2018/09/21 | 3,225 | 3,235 | 3,205 | 3,225 | 449,500 |
2018/09/20 | 3,200 | 3,220 | 3,155 | 3,215 | 275,800 |
2018/09/19 | 3,210 | 3,210 | 3,165 | 3,185 | 292,400 |
2018/09/18 | 3,100 | 3,165 | 3,080 | 3,150 | 292,500 |
2018/09/14 | 3,115 | 3,170 | 3,090 | 3,105 | 522,800 |
2018/09/13 | 3,035 | 3,090 | 3,035 | 3,090 | 341,300 |
2018/09/12 | 3,045 | 3,065 | 3,030 | 3,055 | 297,200 |
2018/09/11 | 3,040 | 3,055 | 3,035 | 3,050 | 212,000 |
2018/09/10 | 3,005 | 3,045 | 2,995 | 3,030 | 288,700 |
2018/09/07 | 3,005 | 3,040 | 2,991 | 3,035 | 278,500 |
2018/09/06 | 3,030 | 3,060 | 3,020 | 3,050 | 470,600 |
2018/09/05 | 3,050 | 3,070 | 3,015 | 3,045 | 393,900 |
2018/09/04 | 3,000 | 3,070 | 2,994 | 3,050 | 338,800 |
2018/09/03 | 3,075 | 3,075 | 3,020 | 3,035 | 333,100 |
2018/08/31 | 3,010 | 3,060 | 3,005 | 3,045 | 505,900 |
2018/08/30 | 2,962 | 3,025 | 2,956 | 3,010 | 597,700 |
2018/08/29 | 2,946 | 2,960 | 2,931 | 2,941 | 367,400 |
2018/08/28 | 2,930 | 2,949 | 2,888 | 2,903 | 329,200 |
2018/08/27 | 2,888 | 2,933 | 2,887 | 2,897 | 341,700 |
2018/08/24 | 2,826 | 2,871 | 2,823 | 2,865 | 271,300 |
2018/08/23 | 2,795 | 2,832 | 2,790 | 2,814 | 225,700 |
2018/08/22 | 2,787 | 2,806 | 2,775 | 2,791 | 267,500 |
2018/08/21 | 2,772 | 2,788 | 2,762 | 2,778 | 328,500 |
2018/08/20 | 2,781 | 2,810 | 2,764 | 2,809 | 425,800 |
2018/08/17 | 2,766 | 2,795 | 2,735 | 2,773 | 365,400 |
2018/08/16 | 2,771 | 2,787 | 2,722 | 2,734 | 497,500 |
2018/08/15 | 2,885 | 2,887 | 2,771 | 2,788 | 381,200 |
2018/08/14 | 2,830 | 2,850 | 2,802 | 2,845 | 608,600 |
2018/08/13 | 2,790 | 2,864 | 2,725 | 2,731 | 552,600 |
2018/08/10 | 2,865 | 2,909 | 2,830 | 2,862 | 348,300 |
2018/08/09 | 2,860 | 2,906 | 2,850 | 2,893 | 208,400 |
2018/08/08 | 2,907 | 2,933 | 2,893 | 2,902 | 208,000 |
2018/08/07 | 2,895 | 2,914 | 2,872 | 2,898 | 290,300 |
2018/08/06 | 2,929 | 2,938 | 2,899 | 2,917 | 348,200 |
2018/08/03 | 2,940 | 2,958 | 2,929 | 2,938 | 268,400 |
2018/08/02 | 2,987 | 2,994 | 2,949 | 2,953 | 332,600 |
2018/08/01 | 3,015 | 3,050 | 2,993 | 3,000 | 395,900 |
2018/07/31 | 3,020 | 3,035 | 2,981 | 3,025 | 426,900 |
2018/07/30 | 3,080 | 3,080 | 3,030 | 3,060 | 224,400 |
2018/07/27 | 3,080 | 3,080 | 3,030 | 3,075 | 269,800 |
2018/07/26 | 3,045 | 3,080 | 3,035 | 3,070 | 285,800 |
2018/07/25 | 3,030 | 3,045 | 3,000 | 3,015 | 234,900 |
2018/07/24 | 3,020 | 3,070 | 3,015 | 3,020 | 279,900 |
2018/07/23 | 3,005 | 3,040 | 2,975 | 2,981 | 397,600 |
2018/07/20 | 3,035 | 3,070 | 3,010 | 3,040 | 311,700 |
2018/07/19 | 3,035 | 3,050 | 3,005 | 3,015 | 364,400 |
2018/07/18 | 3,035 | 3,050 | 2,999 | 3,025 | 323,900 |
2018/07/17 | 3,055 | 3,075 | 2,999 | 3,040 | 486,300 |
2018/07/13 | 2,944 | 3,050 | 2,931 | 3,015 | 578,200 |
2018/07/12 | 2,870 | 2,950 | 2,870 | 2,916 | 718,900 |
2018/07/11 | 2,858 | 2,888 | 2,805 | 2,841 | 590,600 |
2018/07/10 | 2,945 | 2,955 | 2,866 | 2,866 | 619,500 |
2018/07/09 | 2,790 | 2,946 | 2,784 | 2,933 | 656,700 |
2018/07/06 | 2,765 | 2,795 | 2,731 | 2,775 | 490,500 |
2018/07/05 | 2,813 | 2,821 | 2,735 | 2,749 | 316,700 |
2018/07/04 | 2,766 | 2,821 | 2,744 | 2,807 | 309,500 |
2018/07/03 | 2,787 | 2,840 | 2,762 | 2,786 | 478,800 |
2018/07/02 | 2,909 | 2,917 | 2,807 | 2,812 | 405,800 |
2018/06/29 | 2,915 | 2,945 | 2,905 | 2,924 | 324,100 |
2018/06/28 | 2,927 | 2,928 | 2,857 | 2,893 | 580,100 |
2018/06/27 | 2,942 | 2,985 | 2,910 | 2,954 | 573,400 |
2018/06/26 | 2,878 | 2,925 | 2,875 | 2,910 | 448,800 |
2018/06/25 | 2,990 | 2,991 | 2,891 | 2,917 | 588,100 |
2018/06/22 | 2,919 | 3,005 | 2,912 | 2,993 | 432,400 |
2018/06/21 | 2,873 | 2,968 | 2,873 | 2,955 | 307,800 |
2018/06/20 | 2,895 | 2,946 | 2,871 | 2,923 | 399,500 |
2018/06/19 | 3,010 | 3,060 | 2,931 | 2,931 | 619,900 |
2018/06/18 | 2,984 | 2,999 | 2,950 | 2,992 | 415,800 |
2018/06/15 | 2,941 | 2,964 | 2,928 | 2,946 | 366,900 |
2018/06/14 | 2,930 | 2,948 | 2,902 | 2,928 | 471,700 |
2018/06/13 | 2,905 | 2,930 | 2,881 | 2,907 | 356,600 |
2018/06/12 | 2,825 | 2,916 | 2,817 | 2,903 | 715,300 |
2018/06/11 | 2,782 | 2,848 | 2,782 | 2,825 | 492,600 |
2018/06/08 | 2,713 | 2,798 | 2,713 | 2,765 | 473,300 |
2018/06/07 | 2,730 | 2,751 | 2,704 | 2,740 | 670,300 |
2018/06/06 | 2,790 | 2,793 | 2,721 | 2,772 | 453,300 |
2018/06/05 | 2,870 | 2,884 | 2,804 | 2,817 | 562,800 |
2018/06/04 | 2,854 | 2,874 | 2,827 | 2,833 | 514,500 |
2018/06/01 | 2,811 | 2,837 | 2,793 | 2,810 | 295,400 |
2018/05/31 | 2,816 | 2,844 | 2,791 | 2,815 | 477,500 |
2018/05/30 | 2,821 | 2,838 | 2,760 | 2,766 | 530,400 |
2018/05/29 | 2,826 | 2,835 | 2,794 | 2,822 | 367,700 |
2018/05/28 | 2,800 | 2,849 | 2,791 | 2,818 | 687,100 |
2018/05/25 | 2,781 | 2,860 | 2,774 | 2,780 | 799,300 |
2018/05/24 | 2,770 | 2,796 | 2,743 | 2,782 | 366,700 |
2018/05/23 | 2,773 | 2,813 | 2,744 | 2,762 | 276,900 |
2018/05/22 | 2,807 | 2,807 | 2,755 | 2,772 | 418,100 |
2018/05/21 | 2,782 | 2,847 | 2,760 | 2,807 | 470,700 |
2018/05/18 | 2,794 | 2,807 | 2,765 | 2,795 | 468,100 |
2018/05/17 | 2,841 | 2,841 | 2,738 | 2,773 | 682,700 |
2018/05/16 | 2,773 | 2,879 | 2,758 | 2,866 | 1,272,100 |
2018/05/15 | 2,759 | 2,787 | 2,705 | 2,715 | 689,200 |
2018/05/14 | 2,760 | 2,768 | 2,650 | 2,754 | 1,159,300 |
2018/05/11 | 2,514 | 2,608 | 2,514 | 2,575 | 661,500 |
2018/05/10 | 2,622 | 2,638 | 2,541 | 2,552 | 829,000 |
2018/05/09 | 2,607 | 2,645 | 2,602 | 2,622 | 440,000 |
2018/05/08 | 2,641 | 2,651 | 2,583 | 2,589 | 680,700 |
2018/05/07 | 2,615 | 2,667 | 2,608 | 2,627 | 776,200 |
2018/05/02 | 2,500 | 2,585 | 2,490 | 2,570 | 782,300 |
2018/05/01 | 2,491 | 2,497 | 2,464 | 2,485 | 335,200 |
2018/04/27 | 2,495 | 2,500 | 2,459 | 2,466 | 690,000 |
2018/04/26 | 2,494 | 2,495 | 2,434 | 2,490 | 857,900 |
2018/04/25 | 2,475 | 2,490 | 2,455 | 2,482 | 473,000 |
2018/04/24 | 2,495 | 2,502 | 2,464 | 2,491 | 558,700 |
2018/04/23 | 2,475 | 2,504 | 2,431 | 2,485 | 1,026,600 |
2018/04/20 | 2,523 | 2,570 | 2,492 | 2,501 | 1,479,500 |
2018/04/19 | 2,660 | 2,682 | 2,614 | 2,623 | 969,000 |
2018/04/18 | 2,661 | 2,712 | 2,652 | 2,686 | 854,000 |
2018/04/17 | 2,747 | 2,751 | 2,718 | 2,721 | 351,300 |
2018/04/16 | 2,739 | 2,780 | 2,726 | 2,747 | 344,000 |
2018/04/13 | 2,810 | 2,810 | 2,718 | 2,736 | 570,800 |
2018/04/12 | 2,771 | 2,850 | 2,771 | 2,818 | 757,700 |
2018/04/11 | 2,872 | 2,873 | 2,747 | 2,759 | 1,217,100 |
2018/04/10 | 2,900 | 2,936 | 2,872 | 2,872 | 384,300 |
2018/04/09 | 2,940 | 2,959 | 2,910 | 2,943 | 329,100 |
2018/04/06 | 2,952 | 2,973 | 2,926 | 2,946 | 337,500 |
2018/04/05 | 2,970 | 2,989 | 2,945 | 2,960 | 379,700 |
2018/04/04 | 2,923 | 2,967 | 2,910 | 2,958 | 655,300 |
2018/04/03 | 2,919 | 2,944 | 2,894 | 2,906 | 419,800 |
2018/04/02 | 2,941 | 2,983 | 2,935 | 2,953 | 269,000 |
2018/03/30 | 2,940 | 2,965 | 2,883 | 2,946 | 417,800 |
2018/03/29 | 2,899 | 2,947 | 2,873 | 2,933 | 427,500 |
2018/03/28 | 2,900 | 2,913 | 2,837 | 2,866 | 345,500 |
2018/03/27 | 2,894 | 2,938 | 2,878 | 2,938 | 515,000 |
2018/03/26 | 2,841 | 2,868 | 2,801 | 2,854 | 547,900 |
2018/03/23 | 2,900 | 2,924 | 2,843 | 2,873 | 650,600 |
2018/03/22 | 2,909 | 3,020 | 2,856 | 3,005 | 887,100 |
2018/03/20 | 2,890 | 2,890 | 2,805 | 2,860 | 499,000 |
2018/03/19 | 2,920 | 2,962 | 2,897 | 2,917 | 319,600 |
2018/03/16 | 2,996 | 3,005 | 2,924 | 2,954 | 466,900 |
2018/03/15 | 2,905 | 2,982 | 2,883 | 2,972 | 621,000 |
2018/03/14 | 2,919 | 2,925 | 2,892 | 2,905 | 334,800 |
2018/03/13 | 2,865 | 2,937 | 2,863 | 2,933 | 425,900 |
2018/03/12 | 2,950 | 2,961 | 2,888 | 2,906 | 530,000 |
2018/03/09 | 2,956 | 2,990 | 2,924 | 2,932 | 632,600 |
2018/03/08 | 2,946 | 2,950 | 2,893 | 2,931 | 549,800 |
2018/03/07 | 2,917 | 2,968 | 2,908 | 2,939 | 430,700 |
2018/03/06 | 2,927 | 2,989 | 2,916 | 2,963 | 560,600 |
2018/03/05 | 2,905 | 2,917 | 2,883 | 2,911 | 772,200 |
2018/03/02 | 2,925 | 2,993 | 2,911 | 2,949 | 685,000 |
2018/03/01 | 3,000 | 3,020 | 2,975 | 2,999 | 1,449,700 |
2018/02/28 | 3,020 | 3,080 | 3,010 | 3,015 | 376,300 |
2018/02/27 | 3,095 | 3,095 | 2,999 | 3,040 | 378,300 |
2018/02/26 | 3,030 | 3,060 | 2,967 | 3,045 | 554,700 |
2018/02/23 | 2,941 | 2,963 | 2,902 | 2,944 | 260,800 |
2018/02/22 | 2,970 | 2,971 | 2,908 | 2,922 | 471,700 |
2018/02/21 | 2,949 | 3,050 | 2,938 | 2,993 | 493,600 |
2018/02/20 | 3,035 | 3,045 | 2,929 | 2,948 | 630,700 |
2018/02/19 | 2,983 | 3,055 | 2,970 | 3,050 | 431,700 |
2018/02/16 | 2,910 | 2,964 | 2,884 | 2,933 | 295,300 |
2018/02/15 | 2,909 | 2,914 | 2,855 | 2,897 | 386,300 |
2018/02/14 | 2,946 | 2,969 | 2,830 | 2,864 | 553,000 |
2018/02/13 | 3,070 | 3,070 | 2,924 | 2,942 | 633,400 |
2018/02/09 | 2,737 | 2,919 | 2,732 | 2,919 | 1,161,600 |
2018/02/08 | 2,955 | 3,075 | 2,942 | 3,040 | 585,800 |
2018/02/07 | 3,165 | 3,165 | 2,959 | 2,962 | 535,600 |
2018/02/06 | 3,000 | 3,015 | 2,855 | 2,925 | 1,026,900 |
2018/02/05 | 3,240 | 3,280 | 3,170 | 3,180 | 472,100 |
2018/02/02 | 3,290 | 3,360 | 3,290 | 3,340 | 296,200 |
2018/02/01 | 3,250 | 3,345 | 3,240 | 3,310 | 539,200 |
2018/01/31 | 3,260 | 3,275 | 3,225 | 3,230 | 406,000 |
2018/01/30 | 3,330 | 3,370 | 3,275 | 3,290 | 427,400 |
2018/01/29 | 3,335 | 3,370 | 3,310 | 3,335 | 346,400 |
2018/01/26 | 3,330 | 3,340 | 3,295 | 3,310 | 256,600 |
2018/01/25 | 3,340 | 3,350 | 3,265 | 3,310 | 281,600 |
2018/01/24 | 3,370 | 3,385 | 3,305 | 3,330 | 352,700 |
2018/01/23 | 3,290 | 3,370 | 3,255 | 3,300 | 632,500 |
2018/01/22 | 3,290 | 3,290 | 3,185 | 3,235 | 551,100 |
2018/01/19 | 3,260 | 3,300 | 3,240 | 3,255 | 461,400 |
2018/01/18 | 3,360 | 3,365 | 3,250 | 3,250 | 395,000 |
2018/01/17 | 3,300 | 3,360 | 3,285 | 3,310 | 401,300 |
2018/01/16 | 3,285 | 3,325 | 3,260 | 3,315 | 359,400 |
2018/01/15 | 3,230 | 3,300 | 3,210 | 3,280 | 297,700 |
2018/01/12 | 3,230 | 3,255 | 3,210 | 3,225 | 304,900 |
2018/01/11 | 3,200 | 3,260 | 3,195 | 3,240 | 457,500 |
2018/01/10 | 3,250 | 3,260 | 3,200 | 3,245 | 402,900 |
2018/01/09 | 3,260 | 3,335 | 3,245 | 3,265 | 398,000 |
2018/01/05 | 3,140 | 3,245 | 3,110 | 3,240 | 422,100 |
2018/01/04 | 3,100 | 3,135 | 3,055 | 3,135 | 391,400 |