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 |