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
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

このページの先頭へ