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
2019/12/30 3,100 3,130 3,020 3,050 651,600
2019/12/27 3,050 3,070 3,030 3,055 248,300
2019/12/26 3,020 3,040 3,000 3,020 291,500
2019/12/25 3,000 3,020 2,995 3,015 211,300
2019/12/24 2,918 2,958 2,917 2,957 233,900
2019/12/23 2,905 2,928 2,890 2,894 215,500
2019/12/20 2,869 2,888 2,837 2,879 324,400
2019/12/19 2,873 2,894 2,865 2,884 412,100
2019/12/18 2,938 2,953 2,860 2,867 433,100
2019/12/17 2,975 2,981 2,926 2,936 353,000
2019/12/16 2,954 2,981 2,937 2,953 318,900
2019/12/13 2,998 3,005 2,944 2,957 517,100
2019/12/12 3,020 3,020 2,969 2,980 181,600
2019/12/11 3,000 3,025 2,983 2,998 151,600
2019/12/10 2,975 3,040 2,975 3,010 197,100
2019/12/09 3,015 3,035 2,997 3,020 152,700
2019/12/06 3,020 3,020 2,973 3,015 153,400
2019/12/05 3,030 3,030 2,960 3,000 445,300
2019/12/04 3,005 3,040 2,974 3,025 372,500
2019/12/03 2,939 3,005 2,928 3,005 441,400
2019/12/02 2,924 2,987 2,923 2,986 391,100
2019/11/29 2,892 2,904 2,876 2,897 280,300
2019/11/28 2,866 2,876 2,847 2,875 272,100
2019/11/27 2,900 2,920 2,893 2,899 235,100
2019/11/26 2,902 2,913 2,856 2,874 416,700
2019/11/25 2,886 2,900 2,863 2,894 288,000
2019/11/22 2,904 2,908 2,861 2,896 290,300
2019/11/21 2,850 2,925 2,849 2,920 464,500
2019/11/20 2,890 2,904 2,824 2,864 391,000
2019/11/19 2,857 2,905 2,852 2,905 496,000
2019/11/18 2,832 2,836 2,807 2,816 275,500
2019/11/15 2,847 2,870 2,834 2,842 284,700
2019/11/14 2,868 2,878 2,802 2,828 357,000
2019/11/13 2,881 2,900 2,853 2,870 457,200
2019/11/12 2,880 2,890 2,871 2,881 493,900
2019/11/11 2,902 2,950 2,865 2,875 797,900
2019/11/08 2,812 2,896 2,795 2,852 1,384,100
2019/11/07 2,659 2,688 2,621 2,662 470,400
2019/11/06 2,723 2,728 2,640 2,663 543,700
2019/11/05 2,701 2,715 2,675 2,695 460,700
2019/11/01 2,659 2,677 2,647 2,659 261,600
2019/10/31 2,640 2,673 2,637 2,665 328,800
2019/10/30 2,591 2,628 2,591 2,619 584,400
2019/10/29 2,585 2,627 2,570 2,581 529,400
2019/10/28 2,601 2,606 2,564 2,572 304,300
2019/10/25 2,592 2,608 2,573 2,603 369,100
2019/10/24 2,596 2,617 2,562 2,577 519,100
2019/10/23 2,531 2,609 2,531 2,585 853,100
2019/10/21 2,500 2,529 2,490 2,509 684,600
2019/10/18 2,525 2,578 2,499 2,504 1,038,700
2019/10/17 2,579 2,581 2,525 2,525 715,300
2019/10/16 2,633 2,643 2,555 2,561 816,900
2019/10/15 2,636 2,650 2,604 2,610 436,700
2019/10/11 2,619 2,619 2,588 2,595 271,700
2019/10/10 2,604 2,616 2,565 2,601 303,600
2019/10/09 2,624 2,636 2,586 2,604 445,600
2019/10/08 2,644 2,644 2,599 2,607 495,600
2019/10/07 2,598 2,613 2,568 2,602 446,400
2019/10/04 2,574 2,594 2,530 2,582 489,000
2019/10/03 2,600 2,605 2,565 2,583 379,600
2019/10/02 2,633 2,653 2,611 2,628 374,000
2019/10/01 2,636 2,656 2,633 2,647 404,100
2019/09/30 2,633 2,663 2,616 2,648 443,000
2019/09/27 2,688 2,692 2,617 2,645 457,000
2019/09/26 2,685 2,704 2,659 2,669 704,000
2019/09/25 2,681 2,699 2,649 2,669 442,100
2019/09/24 2,660 2,711 2,659 2,681 798,000
2019/09/20 2,663 2,708 2,635 2,684 1,485,300
2019/09/19 2,514 2,579 2,502 2,573 618,700
2019/09/18 2,479 2,498 2,451 2,491 519,900
2019/09/17 2,460 2,484 2,450 2,470 571,100
2019/09/13 2,446 2,483 2,421 2,456 1,226,400
2019/09/12 2,512 2,544 2,491 2,496 752,900
2019/09/11 2,462 2,538 2,434 2,533 921,800
2019/09/10 2,623 2,623 2,539 2,547 518,000
2019/09/09 2,585 2,628 2,573 2,623 339,900
2019/09/06 2,640 2,653 2,591 2,597 318,400
2019/09/05 2,625 2,668 2,619 2,646 287,300
2019/09/04 2,620 2,643 2,575 2,586 489,100
2019/09/03 2,630 2,640 2,609 2,625 295,600
2019/09/02 2,702 2,710 2,644 2,644 233,600
2019/08/30 2,671 2,700 2,659 2,691 431,100
2019/08/29 2,687 2,704 2,662 2,693 258,200
2019/08/28 2,702 2,723 2,674 2,696 399,700
2019/08/27 2,685 2,736 2,664 2,700 682,200
2019/08/26 2,596 2,661 2,585 2,651 436,700
2019/08/23 2,590 2,657 2,584 2,642 588,400
2019/08/22 2,655 2,659 2,561 2,589 794,800
2019/08/21 2,647 2,670 2,614 2,662 450,100
2019/08/20 2,665 2,693 2,628 2,684 425,100
2019/08/19 2,619 2,673 2,606 2,662 587,400
2019/08/16 2,595 2,635 2,578 2,611 541,900
2019/08/15 2,551 2,581 2,545 2,575 503,600
2019/08/14 2,586 2,641 2,582 2,641 645,600
2019/08/13 2,696 2,735 2,550 2,579 1,263,600
2019/08/09 2,848 2,872 2,824 2,827 362,500
2019/08/08 2,823 2,842 2,788 2,829 229,700
2019/08/07 2,778 2,836 2,759 2,823 289,100
2019/08/06 2,670 2,760 2,668 2,757 313,200
2019/08/05 2,821 2,851 2,751 2,770 408,700
2019/08/02 2,837 2,872 2,824 2,839 245,000
2019/08/01 2,874 2,884 2,848 2,883 186,300
2019/07/31 2,886 2,914 2,861 2,901 188,900
2019/07/30 2,896 2,919 2,879 2,899 387,700
2019/07/29 2,865 2,892 2,852 2,875 291,900
2019/07/26 2,837 2,864 2,837 2,853 152,500
2019/07/25 2,834 2,867 2,834 2,846 224,900
2019/07/24 2,829 2,831 2,771 2,803 234,500
2019/07/23 2,746 2,788 2,741 2,779 136,300
2019/07/22 2,781 2,786 2,748 2,758 208,100
2019/07/19 2,810 2,841 2,801 2,825 252,700
2019/07/18 2,864 2,887 2,794 2,802 272,000
2019/07/17 2,853 2,894 2,845 2,887 252,400
2019/07/16 2,840 2,866 2,816 2,854 232,900
2019/07/12 2,870 2,879 2,850 2,854 188,900
2019/07/11 2,902 2,917 2,892 2,899 190,800
2019/07/10 2,849 2,894 2,847 2,880 244,100
2019/07/09 2,903 2,931 2,879 2,884 162,200
2019/07/08 2,928 2,957 2,909 2,926 195,000
2019/07/05 2,949 2,949 2,915 2,937 163,800
2019/07/04 2,939 2,966 2,930 2,942 220,200
2019/07/03 2,873 2,918 2,854 2,912 339,500
2019/07/02 2,852 2,907 2,830 2,902 493,600
2019/07/01 2,791 2,832 2,752 2,820 537,100
2019/06/28 2,721 2,739 2,698 2,713 342,300
2019/06/27 2,731 2,731 2,663 2,721 402,800
2019/06/26 2,803 2,820 2,701 2,727 596,900
2019/06/25 2,864 2,867 2,821 2,828 221,400
2019/06/24 2,848 2,859 2,817 2,845 165,200
2019/06/21 2,930 2,930 2,858 2,867 265,500
2019/06/20 2,922 2,955 2,917 2,937 168,300
2019/06/19 2,898 2,902 2,868 2,895 214,300
2019/06/18 2,892 2,912 2,856 2,867 163,000
2019/06/17 2,893 2,911 2,876 2,880 174,800
2019/06/14 2,913 2,935 2,867 2,913 302,100
2019/06/13 2,890 2,923 2,860 2,884 281,600
2019/06/12 2,958 2,993 2,928 2,934 234,600
2019/06/11 2,975 2,975 2,937 2,973 214,300
2019/06/10 2,950 2,972 2,919 2,961 264,000
2019/06/07 2,938 2,951 2,915 2,925 181,900
2019/06/06 2,930 2,969 2,901 2,950 341,200
2019/06/05 2,820 2,900 2,813 2,891 489,600
2019/06/04 2,879 2,879 2,789 2,803 365,800
2019/06/03 2,872 2,916 2,872 2,880 216,900
2019/05/31 2,913 2,944 2,903 2,910 334,600
2019/05/30 3,000 3,030 2,935 2,948 420,700
2019/05/29 3,000 3,025 2,984 3,010 302,200
2019/05/28 2,952 3,035 2,941 3,015 600,900
2019/05/27 2,900 2,940 2,894 2,923 425,800
2019/05/24 2,802 2,894 2,793 2,891 486,600
2019/05/23 2,823 2,858 2,806 2,813 259,000
2019/05/22 2,830 2,863 2,799 2,840 474,400
2019/05/21 2,819 2,899 2,819 2,851 535,100
2019/05/20 2,820 2,927 2,820 2,869 570,900
2019/05/17 2,839 2,880 2,816 2,854 561,300
2019/05/16 2,831 2,831 2,782 2,789 458,300
2019/05/15 2,918 2,920 2,803 2,846 654,000
2019/05/14 2,912 2,952 2,855 2,937 291,000
2019/05/13 2,886 2,967 2,885 2,934 417,500
2019/05/10 2,877 2,910 2,848 2,885 482,000
2019/05/09 2,940 2,969 2,886 2,890 407,900
2019/05/08 2,975 2,992 2,952 2,968 361,500
2019/05/07 3,090 3,095 3,030 3,045 210,400
2019/04/26 3,025 3,050 2,985 3,030 351,200
2019/04/25 3,075 3,085 3,040 3,065 246,400
2019/04/24 3,060 3,085 3,035 3,060 251,400
2019/04/23 2,976 3,025 2,953 3,025 212,600
2019/04/22 2,979 2,983 2,955 2,967 332,100
2019/04/19 2,998 3,005 2,977 2,993 193,900
2019/04/18 3,050 3,050 2,972 2,979 177,200
2019/04/17 3,060 3,065 3,000 3,030 310,800
2019/04/16 3,075 3,100 3,065 3,095 216,000
2019/04/15 3,070 3,090 3,030 3,070 271,500
2019/04/12 3,060 3,060 3,015 3,030 240,100
2019/04/11 3,050 3,060 3,015 3,050 226,200
2019/04/10 3,085 3,105 3,045 3,050 422,000
2019/04/09 3,195 3,195 3,105 3,140 211,400
2019/04/08 3,110 3,155 3,105 3,145 172,200
2019/04/05 3,175 3,180 3,130 3,145 234,400
2019/04/04 3,200 3,200 3,125 3,150 306,700
2019/04/03 3,210 3,235 3,155 3,210 393,800
2019/04/02 3,225 3,240 3,165 3,180 510,000
2019/04/01 3,180 3,190 3,140 3,155 485,400
2019/03/29 3,120 3,150 3,080 3,110 248,700
2019/03/28 3,070 3,080 3,030 3,075 288,100
2019/03/27 3,065 3,120 3,055 3,110 277,100
2019/03/26 3,085 3,155 3,070 3,110 562,700
2019/03/25 3,030 3,055 2,986 3,015 270,300
2019/03/22 3,015 3,090 3,015 3,070 239,300
2019/03/20 3,055 3,085 3,030 3,085 177,300
2019/03/19 3,085 3,085 3,025 3,060 206,300
2019/03/18 3,055 3,075 3,030 3,065 193,000
2019/03/15 2,999 3,050 2,995 3,025 257,100
2019/03/14 3,050 3,060 2,994 2,996 203,300
2019/03/13 3,020 3,050 2,993 3,010 182,000
2019/03/12 2,987 3,065 2,978 3,025 411,500
2019/03/11 2,936 2,961 2,914 2,946 226,400
2019/03/08 2,977 3,000 2,937 2,949 379,100
2019/03/07 3,005 3,015 2,961 3,005 363,300
2019/03/06 2,924 3,015 2,924 3,000 488,500
2019/03/05 2,967 2,970 2,890 2,898 305,100
2019/03/04 2,968 2,986 2,941 2,971 418,500
2019/03/01 2,900 2,960 2,896 2,925 225,200
2019/02/28 2,924 2,935 2,888 2,904 380,400
2019/02/27 2,999 3,015 2,948 2,948 396,100
2019/02/26 2,996 3,020 2,978 3,015 204,900
2019/02/25 3,000 3,025 2,992 3,000 218,900
2019/02/22 2,950 2,997 2,942 2,990 138,900
2019/02/21 2,973 3,010 2,961 3,000 265,600
2019/02/20 2,960 2,988 2,950 2,973 283,300
2019/02/19 2,949 2,962 2,887 2,942 493,300
2019/02/18 3,015 3,015 2,963 2,978 193,300
2019/02/15 2,932 2,947 2,906 2,932 183,000
2019/02/14 2,999 3,020 2,963 2,969 355,700
2019/02/13 2,950 2,990 2,914 2,980 461,500
2019/02/12 2,900 2,921 2,866 2,911 499,700
2019/02/08 2,837 2,900 2,824 2,879 430,300
2019/02/07 2,922 2,958 2,886 2,907 417,200
2019/02/06 2,967 2,998 2,943 2,966 276,900
2019/02/05 2,983 2,986 2,931 2,950 286,100
2019/02/04 2,895 2,959 2,895 2,956 283,300
2019/02/01 2,855 2,892 2,855 2,871 184,700
2019/01/31 2,863 2,892 2,845 2,862 321,600
2019/01/30 2,810 2,846 2,800 2,833 412,700
2019/01/29 2,782 2,815 2,739 2,810 256,800
2019/01/28 2,796 2,804 2,762 2,779 129,700
2019/01/25 2,759 2,822 2,751 2,793 318,600
2019/01/24 2,722 2,767 2,703 2,748 317,600
2019/01/23 2,743 2,767 2,721 2,740 507,700
2019/01/22 2,789 2,811 2,745 2,773 315,800
2019/01/21 2,838 2,855 2,798 2,806 316,700
2019/01/18 2,817 2,868 2,817 2,856 184,100
2019/01/17 2,840 2,864 2,801 2,816 280,500
2019/01/16 2,815 2,864 2,787 2,803 465,200
2019/01/15 2,700 2,802 2,700 2,787 308,100
2019/01/11 2,742 2,776 2,733 2,742 272,100
2019/01/10 2,697 2,738 2,668 2,710 383,400
2019/01/09 2,730 2,787 2,721 2,731 567,800
2019/01/08 2,678 2,689 2,625 2,665 529,600
2019/01/07 2,544 2,667 2,524 2,652 617,700
2019/01/04 2,496 2,537 2,437 2,451 475,700

このページの先頭へ