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
2020/12/30 2,534 2,534 2,487 2,498 315,500
2020/12/29 2,495 2,549 2,480 2,549 282,400
2020/12/28 2,531 2,549 2,482 2,507 321,000
2020/12/25 2,586 2,594 2,519 2,529 313,800
2020/12/24 2,560 2,601 2,559 2,577 164,200
2020/12/23 2,602 2,615 2,551 2,579 301,200
2020/12/22 2,592 2,612 2,564 2,572 129,600
2020/12/21 2,640 2,659 2,596 2,612 188,300
2020/12/18 2,671 2,694 2,648 2,651 190,600
2020/12/17 2,675 2,682 2,650 2,669 129,600
2020/12/16 2,716 2,750 2,684 2,687 135,700
2020/12/15 2,709 2,719 2,657 2,670 162,000
2020/12/14 2,648 2,708 2,627 2,686 359,000
2020/12/11 2,593 2,660 2,586 2,654 436,100
2020/12/10 2,661 2,676 2,605 2,622 326,700
2020/12/09 2,665 2,704 2,649 2,683 357,200
2020/12/08 2,708 2,739 2,694 2,703 231,300
2020/12/07 2,815 2,825 2,697 2,712 395,400
2020/12/04 2,760 2,808 2,751 2,769 205,400
2020/12/03 2,823 2,842 2,739 2,773 663,100
2020/12/02 2,890 2,903 2,817 2,849 723,800
2020/12/01 2,940 2,983 2,930 2,966 379,500
2020/11/30 2,929 2,956 2,910 2,913 362,900
2020/11/27 2,910 2,978 2,910 2,943 437,200
2020/11/26 2,874 2,902 2,862 2,885 226,500
2020/11/25 2,894 2,914 2,839 2,845 229,900
2020/11/24 2,845 2,904 2,835 2,862 371,400
2020/11/20 2,752 2,809 2,749 2,781 215,200
2020/11/19 2,722 2,762 2,706 2,759 267,000
2020/11/18 2,784 2,803 2,752 2,770 298,600
2020/11/17 2,760 2,795 2,717 2,793 430,200
2020/11/16 2,850 2,850 2,741 2,780 459,400
2020/11/13 2,671 2,852 2,619 2,820 842,700
2020/11/12 2,702 2,724 2,664 2,689 293,800
2020/11/11 2,739 2,798 2,705 2,718 381,700
2020/11/10 2,705 2,741 2,685 2,713 468,600
2020/11/09 2,593 2,638 2,561 2,621 524,000
2020/11/06 2,586 2,595 2,555 2,580 309,200
2020/11/05 2,554 2,576 2,538 2,567 468,300
2020/11/04 2,551 2,556 2,496 2,528 332,500
2020/11/02 2,504 2,542 2,495 2,523 256,300
2020/10/30 2,586 2,588 2,473 2,498 293,200
2020/10/29 2,548 2,574 2,519 2,563 211,100
2020/10/28 2,508 2,588 2,508 2,582 261,200
2020/10/27 2,546 2,555 2,494 2,555 234,200
2020/10/26 2,617 2,620 2,579 2,588 230,600
2020/10/23 2,597 2,624 2,565 2,617 255,700
2020/10/22 2,680 2,680 2,631 2,647 321,400
2020/10/21 2,693 2,726 2,676 2,712 173,000
2020/10/20 2,699 2,699 2,652 2,689 231,300
2020/10/19 2,647 2,725 2,632 2,715 509,900
2020/10/16 2,592 2,610 2,571 2,601 187,700
2020/10/15 2,624 2,647 2,614 2,630 159,400
2020/10/14 2,643 2,678 2,630 2,648 173,600
2020/10/13 2,702 2,711 2,646 2,670 187,800
2020/10/12 2,648 2,678 2,639 2,669 304,800
2020/10/09 2,683 2,700 2,634 2,656 317,700
2020/10/08 2,604 2,677 2,604 2,655 489,100
2020/10/07 2,539 2,576 2,516 2,562 342,700
2020/10/06 2,589 2,602 2,551 2,579 271,800
2020/10/05 2,545 2,578 2,521 2,572 512,300
2020/10/02 2,512 2,526 2,451 2,485 415,600
2020/09/30 2,550 2,551 2,506 2,516 298,100
2020/09/29 2,562 2,593 2,528 2,567 295,900
2020/09/28 2,510 2,592 2,509 2,569 653,200
2020/09/25 2,427 2,446 2,406 2,429 532,700
2020/09/24 2,512 2,519 2,441 2,446 405,300
2020/09/23 2,442 2,511 2,437 2,501 459,100
2020/09/18 2,461 2,492 2,460 2,487 401,200
2020/09/17 2,400 2,495 2,400 2,464 599,000
2020/09/16 2,440 2,491 2,418 2,472 446,300
2020/09/15 2,396 2,434 2,382 2,425 230,700
2020/09/14 2,374 2,428 2,365 2,410 273,300
2020/09/11 2,425 2,436 2,365 2,375 324,700
2020/09/10 2,351 2,416 2,344 2,408 372,000
2020/09/09 2,354 2,368 2,328 2,346 458,200
2020/09/08 2,350 2,401 2,343 2,401 410,100
2020/09/07 2,326 2,340 2,281 2,323 424,700
2020/09/04 2,303 2,346 2,286 2,340 315,600
2020/09/03 2,380 2,392 2,305 2,379 461,300
2020/09/02 2,359 2,368 2,325 2,363 399,000
2020/09/01 2,383 2,444 2,365 2,387 381,200
2020/08/31 2,409 2,470 2,391 2,410 1,015,300
2020/08/28 2,298 2,466 2,298 2,376 1,406,200
2020/08/27 2,274 2,316 2,256 2,265 552,300
2020/08/26 2,168 2,233 2,152 2,225 288,900
2020/08/25 2,200 2,268 2,200 2,215 550,600
2020/08/24 2,247 2,247 2,159 2,169 1,045,300
2020/08/21 2,117 2,279 2,107 2,253 1,877,200
2020/08/20 2,034 2,047 1,972 1,984 615,900
2020/08/19 2,079 2,091 2,033 2,052 393,100
2020/08/18 2,078 2,113 2,075 2,106 218,000
2020/08/17 2,081 2,093 2,057 2,078 203,200
2020/08/14 2,136 2,145 2,110 2,111 350,700
2020/08/13 2,137 2,160 2,088 2,140 392,700
2020/08/12 2,091 2,155 2,088 2,130 653,000
2020/08/11 1,993 2,070 1,986 2,064 882,700
2020/08/07 1,951 1,959 1,931 1,935 360,500
2020/08/06 1,968 2,007 1,950 1,957 427,200
2020/08/05 1,924 1,986 1,890 1,953 515,900
2020/08/04 1,872 1,911 1,864 1,909 496,900
2020/08/03 1,810 1,877 1,802 1,874 318,200
2020/07/31 1,821 1,856 1,796 1,828 884,600
2020/07/30 1,896 1,904 1,841 1,846 337,100
2020/07/29 1,922 1,941 1,894 1,894 273,900
2020/07/28 1,942 1,973 1,921 1,937 410,700
2020/07/27 1,976 1,990 1,939 1,965 361,900
2020/07/22 2,027 2,028 1,987 1,994 303,400
2020/07/21 2,013 2,069 1,985 2,063 477,300
2020/07/20 2,015 2,019 1,949 1,975 366,600
2020/07/17 2,075 2,079 2,012 2,017 355,300
2020/07/16 2,075 2,095 2,037 2,053 284,000
2020/07/15 2,012 2,048 2,004 2,034 429,600
2020/07/14 2,001 2,029 1,993 2,011 424,200
2020/07/13 2,033 2,058 2,019 2,037 446,000
2020/07/10 2,009 2,022 1,977 1,979 357,100
2020/07/09 1,983 2,062 1,961 2,018 468,500
2020/07/08 2,045 2,063 1,994 1,999 418,800
2020/07/07 2,009 2,047 1,998 2,030 343,400
2020/07/06 1,976 2,007 1,959 1,991 335,600
2020/07/03 2,030 2,039 1,964 1,987 329,900
2020/07/02 2,024 2,030 1,987 1,991 528,500
2020/07/01 2,018 2,072 2,011 2,030 402,300
2020/06/30 2,016 2,056 1,998 2,028 683,900
2020/06/29 1,983 2,040 1,970 1,976 459,900
2020/06/26 2,040 2,070 1,945 2,026 799,000
2020/06/25 2,055 2,095 2,016 2,022 585,200
2020/06/24 2,116 2,121 2,056 2,085 442,500
2020/06/23 2,161 2,205 2,113 2,118 796,400
2020/06/22 2,168 2,180 2,144 2,178 317,100
2020/06/19 2,228 2,228 2,164 2,218 479,800
2020/06/18 2,288 2,288 2,191 2,207 332,500
2020/06/17 2,219 2,267 2,148 2,249 788,300
2020/06/16 2,175 2,251 2,159 2,247 457,900
2020/06/15 2,250 2,256 2,125 2,125 835,900
2020/06/12 2,290 2,314 2,251 2,281 680,900
2020/06/11 2,442 2,456 2,339 2,362 719,800
2020/06/10 2,485 2,492 2,431 2,452 493,000
2020/06/09 2,442 2,515 2,430 2,504 393,300
2020/06/08 2,450 2,469 2,425 2,455 485,300
2020/06/05 2,340 2,423 2,340 2,415 419,100
2020/06/04 2,462 2,468 2,323 2,357 688,200
2020/06/03 2,449 2,450 2,407 2,439 293,700
2020/06/02 2,376 2,441 2,353 2,410 537,900
2020/06/01 2,395 2,419 2,331 2,355 552,900
2020/05/29 2,393 2,494 2,393 2,461 1,140,300
2020/05/28 2,384 2,471 2,377 2,393 1,261,800
2020/05/27 2,216 2,413 2,206 2,359 1,692,900
2020/05/26 2,178 2,247 2,151 2,189 2,076,000
2020/05/25 2,296 2,331 2,212 2,228 1,927,500
2020/05/22 2,445 2,455 2,418 2,446 381,500
2020/05/21 2,495 2,495 2,410 2,445 408,700
2020/05/20 2,486 2,516 2,460 2,514 452,500
2020/05/19 2,510 2,518 2,462 2,486 398,800
2020/05/18 2,400 2,474 2,386 2,462 262,200
2020/05/15 2,436 2,441 2,391 2,428 368,800
2020/05/14 2,428 2,428 2,373 2,392 331,700
2020/05/13 2,386 2,455 2,357 2,442 410,100
2020/05/12 2,395 2,395 2,348 2,370 257,600
2020/05/11 2,269 2,366 2,259 2,359 257,100
2020/05/08 2,316 2,337 2,245 2,268 673,500
2020/05/07 2,279 2,306 2,218 2,240 419,900
2020/05/01 2,334 2,334 2,245 2,260 235,800
2020/04/30 2,375 2,380 2,292 2,353 777,400
2020/04/28 2,264 2,346 2,263 2,341 954,600
2020/04/27 2,227 2,273 2,222 2,239 681,900
2020/04/24 2,162 2,241 2,132 2,212 479,700
2020/04/23 2,191 2,239 2,185 2,207 703,200
2020/04/22 2,251 2,262 2,182 2,183 455,800
2020/04/21 2,320 2,325 2,256 2,286 352,800
2020/04/20 2,348 2,374 2,284 2,328 312,200
2020/04/17 2,368 2,416 2,350 2,384 365,900
2020/04/16 2,275 2,324 2,228 2,318 272,600
2020/04/15 2,288 2,344 2,275 2,302 422,200
2020/04/14 2,235 2,321 2,229 2,297 230,400
2020/04/13 2,319 2,326 2,219 2,225 420,000
2020/04/10 2,367 2,370 2,262 2,346 345,400
2020/04/09 2,297 2,350 2,272 2,340 390,200
2020/04/08 2,295 2,321 2,219 2,288 330,700
2020/04/07 2,280 2,310 2,230 2,270 600,100
2020/04/06 2,021 2,191 2,006 2,172 484,200
2020/04/03 2,091 2,155 2,045 2,053 368,000
2020/04/02 2,036 2,136 2,033 2,092 331,600
2020/04/01 2,248 2,283 2,072 2,086 640,600
2020/03/31 2,244 2,313 2,200 2,267 679,200
2020/03/30 2,201 2,320 2,143 2,228 639,900
2020/03/27 2,354 2,399 2,174 2,246 909,100
2020/03/26 2,274 2,304 2,150 2,304 1,021,700
2020/03/25 2,179 2,252 2,100 2,233 680,400
2020/03/24 2,025 2,042 1,926 1,999 842,200
2020/03/23 1,810 1,958 1,808 1,915 1,045,400
2020/03/19 1,918 1,947 1,798 1,814 1,014,200
2020/03/18 1,969 2,014 1,893 1,917 1,172,000
2020/03/17 1,954 2,003 1,865 1,966 1,187,200
2020/03/16 2,172 2,211 2,000 2,019 857,700
2020/03/13 2,230 2,230 2,096 2,171 1,028,100
2020/03/12 2,356 2,387 2,291 2,330 819,300
2020/03/11 2,430 2,472 2,405 2,411 588,500
2020/03/10 2,342 2,443 2,275 2,416 1,035,100
2020/03/09 2,373 2,396 2,340 2,362 709,600
2020/03/06 2,438 2,461 2,410 2,457 533,300
2020/03/05 2,480 2,486 2,438 2,469 515,400
2020/03/04 2,392 2,482 2,372 2,454 472,800
2020/03/03 2,451 2,483 2,373 2,373 499,500
2020/03/02 2,311 2,435 2,302 2,410 590,700
2020/02/28 2,401 2,422 2,335 2,361 972,000
2020/02/27 2,538 2,542 2,450 2,470 857,300
2020/02/26 2,568 2,628 2,555 2,590 665,300
2020/02/25 2,544 2,594 2,537 2,586 697,200
2020/02/21 2,636 2,692 2,627 2,664 608,800
2020/02/20 2,614 2,629 2,577 2,587 666,700
2020/02/19 2,624 2,625 2,577 2,584 619,000
2020/02/18 2,620 2,665 2,583 2,590 1,091,800
2020/02/17 2,700 2,723 2,667 2,685 1,019,000
2020/02/14 2,794 2,802 2,745 2,760 734,400
2020/02/13 2,828 2,868 2,779 2,853 636,700
2020/02/12 2,929 2,929 2,823 2,830 743,400
2020/02/10 2,941 3,000 2,872 2,894 788,100
2020/02/07 3,130 3,130 3,040 3,055 312,900
2020/02/06 3,100 3,155 3,055 3,150 449,600
2020/02/05 3,040 3,080 3,015 3,060 303,800
2020/02/04 2,921 2,983 2,893 2,979 340,300
2020/02/03 2,894 2,926 2,873 2,910 417,500
2020/01/31 2,914 2,967 2,910 2,952 440,000
2020/01/30 3,010 3,015 2,914 2,938 447,700
2020/01/29 3,035 3,060 3,015 3,040 326,100
2020/01/28 3,015 3,055 3,005 3,030 397,100
2020/01/27 3,055 3,065 3,010 3,055 300,600
2020/01/24 3,045 3,070 3,015 3,055 246,900
2020/01/23 3,060 3,090 3,035 3,040 176,600
2020/01/22 3,025 3,070 3,025 3,055 285,000
2020/01/21 3,050 3,055 2,999 3,025 189,300
2020/01/20 3,030 3,065 3,010 3,050 239,900
2020/01/17 2,993 3,050 2,982 3,020 357,300
2020/01/16 3,015 3,030 2,948 2,968 279,900
2020/01/15 3,005 3,020 2,985 2,992 368,800
2020/01/14 3,130 3,130 2,992 3,015 426,200
2020/01/10 3,100 3,110 3,085 3,100 166,000
2020/01/09 3,080 3,095 3,055 3,075 217,600
2020/01/08 3,075 3,085 2,984 3,065 375,500
2020/01/07 3,045 3,125 3,015 3,105 274,100
2020/01/06 3,005 3,040 3,005 3,030 293,200

このページの先頭へ