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
2021/12/30 2,096 2,100 2,067 2,079 298,900
2021/12/29 2,113 2,137 2,086 2,099 227,600
2021/12/28 2,035 2,115 2,035 2,107 447,200
2021/12/27 2,050 2,058 2,013 2,030 290,200
2021/12/24 2,098 2,102 2,059 2,061 260,200
2021/12/23 2,124 2,130 2,097 2,103 282,500
2021/12/22 2,117 2,131 2,075 2,115 281,100
2021/12/21 2,097 2,120 2,083 2,093 377,100
2021/12/20 2,065 2,108 2,054 2,054 349,600
2021/12/17 2,120 2,128 2,062 2,073 491,800
2021/12/16 2,160 2,181 2,133 2,143 280,400
2021/12/15 2,096 2,131 2,092 2,121 340,300
2021/12/14 2,090 2,124 2,087 2,097 378,400
2021/12/13 2,137 2,147 2,082 2,095 260,000
2021/12/10 2,115 2,131 2,094 2,100 282,200
2021/12/09 2,164 2,200 2,136 2,148 361,700
2021/12/08 2,173 2,184 2,138 2,163 247,800
2021/12/07 2,110 2,161 2,106 2,159 381,200
2021/12/06 2,075 2,090 2,050 2,061 364,200
2021/12/03 2,044 2,104 2,040 2,104 424,200
2021/12/02 2,040 2,057 2,005 2,006 715,500
2021/12/01 2,095 2,106 2,037 2,038 643,100
2021/11/30 2,142 2,199 2,093 2,093 860,100
2021/11/29 2,135 2,181 2,102 2,115 599,000
2021/11/26 2,274 2,285 2,170 2,185 520,900
2021/11/25 2,284 2,290 2,218 2,277 747,200
2021/11/24 2,409 2,412 2,289 2,292 589,400
2021/11/22 2,379 2,471 2,379 2,454 615,600
2021/11/19 2,412 2,422 2,371 2,402 416,400
2021/11/18 2,359 2,450 2,351 2,430 629,700
2021/11/17 2,358 2,371 2,324 2,362 369,300
2021/11/16 2,397 2,414 2,367 2,373 469,700
2021/11/15 2,408 2,478 2,391 2,417 822,000
2021/11/12 2,371 2,432 2,286 2,406 1,766,100
2021/11/11 2,185 2,209 2,174 2,195 475,800
2021/11/10 2,212 2,217 2,175 2,188 581,300
2021/11/09 2,260 2,273 2,208 2,227 391,500
2021/11/08 2,300 2,314 2,251 2,257 580,400
2021/11/05 2,300 2,312 2,257 2,268 427,900
2021/11/04 2,377 2,377 2,306 2,312 372,500
2021/11/02 2,371 2,397 2,342 2,354 278,900
2021/11/01 2,404 2,418 2,377 2,396 225,600
2021/10/29 2,356 2,379 2,316 2,357 307,300
2021/10/28 2,339 2,389 2,339 2,355 317,600
2021/10/27 2,365 2,365 2,313 2,338 336,300
2021/10/26 2,386 2,421 2,369 2,390 338,700
2021/10/25 2,362 2,394 2,356 2,373 374,200
2021/10/22 2,340 2,374 2,330 2,354 245,300
2021/10/21 2,346 2,372 2,327 2,339 327,200
2021/10/20 2,380 2,398 2,364 2,367 256,000
2021/10/19 2,341 2,375 2,328 2,369 394,700
2021/10/18 2,376 2,385 2,301 2,317 324,700
2021/10/15 2,350 2,376 2,329 2,376 419,800
2021/10/14 2,323 2,350 2,291 2,350 338,000
2021/10/13 2,308 2,352 2,300 2,318 349,900
2021/10/12 2,340 2,363 2,302 2,306 469,400
2021/10/11 2,296 2,343 2,271 2,339 254,400
2021/10/08 2,305 2,326 2,279 2,297 401,800
2021/10/07 2,230 2,326 2,228 2,294 692,800
2021/10/06 2,288 2,300 2,227 2,249 604,400
2021/10/05 2,219 2,286 2,219 2,247 940,800
2021/10/04 2,255 2,283 2,227 2,243 552,100
2021/10/01 2,281 2,296 2,199 2,218 769,700
2021/09/30 2,272 2,345 2,265 2,322 1,213,900
2021/09/29 2,254 2,277 2,228 2,272 765,700
2021/09/28 2,280 2,334 2,274 2,303 1,132,000
2021/09/27 2,174 2,284 2,174 2,260 1,218,700
2021/09/24 2,171 2,191 2,132 2,164 869,700
2021/09/22 2,150 2,163 2,110 2,121 897,400
2021/09/21 2,165 2,181 2,139 2,155 974,000
2021/09/17 2,260 2,260 2,180 2,224 994,600
2021/09/16 2,373 2,384 2,238 2,255 1,186,100
2021/09/15 2,428 2,448 2,357 2,357 650,300
2021/09/14 2,462 2,465 2,406 2,452 582,600
2021/09/13 2,502 2,514 2,430 2,453 450,600
2021/09/10 2,506 2,544 2,496 2,537 558,400
2021/09/09 2,450 2,508 2,440 2,479 469,000
2021/09/08 2,428 2,492 2,406 2,489 625,900
2021/09/07 2,407 2,448 2,399 2,436 561,600
2021/09/06 2,415 2,437 2,376 2,388 410,700
2021/09/03 2,357 2,424 2,346 2,410 387,500
2021/09/02 2,377 2,396 2,346 2,357 536,200
2021/09/01 2,453 2,466 2,404 2,417 518,700
2021/08/31 2,484 2,488 2,441 2,466 254,700
2021/08/30 2,470 2,495 2,433 2,486 266,900
2021/08/27 2,491 2,496 2,433 2,470 221,600
2021/08/26 2,488 2,535 2,488 2,503 282,400
2021/08/25 2,382 2,471 2,380 2,460 301,700
2021/08/24 2,385 2,435 2,380 2,391 290,300
2021/08/23 2,301 2,362 2,286 2,347 376,300
2021/08/20 2,345 2,375 2,286 2,301 493,400
2021/08/19 2,400 2,420 2,363 2,377 290,400
2021/08/18 2,412 2,474 2,409 2,449 291,600
2021/08/17 2,480 2,481 2,403 2,413 381,600
2021/08/16 2,590 2,590 2,494 2,496 525,800
2021/08/13 2,654 2,690 2,500 2,595 1,083,000
2021/08/12 2,436 2,445 2,403 2,404 193,700
2021/08/11 2,409 2,439 2,397 2,418 219,300
2021/08/10 2,362 2,423 2,352 2,409 235,800
2021/08/06 2,432 2,441 2,379 2,392 163,000
2021/08/05 2,362 2,405 2,356 2,392 93,100
2021/08/04 2,390 2,402 2,375 2,378 126,700
2021/08/03 2,434 2,451 2,392 2,403 122,400
2021/08/02 2,448 2,468 2,424 2,443 201,500
2021/07/30 2,446 2,467 2,398 2,407 382,400
2021/07/29 2,443 2,457 2,416 2,457 217,900
2021/07/28 2,461 2,471 2,433 2,446 295,200
2021/07/27 2,451 2,466 2,437 2,449 221,900
2021/07/26 2,445 2,471 2,434 2,443 270,100
2021/07/21 2,409 2,430 2,383 2,400 300,900
2021/07/20 2,405 2,405 2,348 2,375 572,600
2021/07/19 2,412 2,440 2,396 2,415 389,000
2021/07/16 2,447 2,457 2,424 2,440 297,300
2021/07/15 2,477 2,488 2,455 2,459 217,100
2021/07/14 2,455 2,516 2,453 2,491 361,500
2021/07/13 2,475 2,492 2,445 2,455 324,400
2021/07/12 2,499 2,507 2,467 2,474 301,100
2021/07/09 2,439 2,450 2,384 2,424 524,200
2021/07/08 2,531 2,537 2,432 2,457 803,800
2021/07/07 2,538 2,567 2,522 2,553 288,200
2021/07/06 2,589 2,589 2,533 2,575 360,900
2021/07/05 2,556 2,596 2,555 2,592 313,900
2021/07/02 2,537 2,581 2,525 2,573 331,900
2021/07/01 2,550 2,550 2,508 2,520 424,500
2021/06/30 2,538 2,562 2,524 2,540 501,800
2021/06/29 2,572 2,587 2,520 2,536 379,200
2021/06/28 2,580 2,602 2,552 2,570 489,700
2021/06/25 2,580 2,607 2,559 2,576 580,000
2021/06/24 2,630 2,630 2,560 2,563 588,800
2021/06/23 2,698 2,709 2,655 2,665 611,200
2021/06/22 2,675 2,681 2,593 2,670 639,200
2021/06/21 2,608 2,639 2,576 2,589 683,800
2021/06/18 2,701 2,701 2,617 2,643 972,700
2021/06/17 2,683 2,705 2,627 2,666 1,021,500
2021/06/16 2,606 2,642 2,605 2,633 690,500
2021/06/15 2,542 2,608 2,542 2,593 683,600
2021/06/14 2,507 2,547 2,497 2,534 474,200
2021/06/11 2,511 2,519 2,454 2,482 597,500
2021/06/10 2,496 2,549 2,470 2,477 673,400
2021/06/09 2,398 2,499 2,398 2,491 1,112,600
2021/06/08 2,340 2,380 2,329 2,348 683,800
2021/06/07 2,233 2,260 2,188 2,219 466,300
2021/06/04 2,167 2,198 2,150 2,173 494,900
2021/06/03 2,138 2,168 2,126 2,152 455,400
2021/06/02 2,163 2,188 2,118 2,128 524,200
2021/06/01 2,248 2,254 2,166 2,177 394,000
2021/05/31 2,175 2,250 2,172 2,225 451,100
2021/05/28 2,287 2,287 2,179 2,191 700,700
2021/05/27 2,277 2,291 2,212 2,242 852,800
2021/05/26 2,320 2,372 2,313 2,343 524,800
2021/05/25 2,303 2,361 2,292 2,347 732,500
2021/05/24 2,251 2,312 2,244 2,284 630,500
2021/05/21 2,184 2,254 2,182 2,242 985,800
2021/05/20 2,040 2,118 2,040 2,111 343,200
2021/05/19 2,040 2,050 2,003 2,031 623,900
2021/05/18 2,046 2,105 2,046 2,080 545,600
2021/05/17 2,163 2,180 2,100 2,107 541,900
2021/05/14 2,096 2,191 2,047 2,178 1,035,300
2021/05/13 2,037 2,050 2,002 2,024 494,100
2021/05/12 2,090 2,112 2,051 2,083 702,900
2021/05/11 2,253 2,255 2,125 2,133 608,700
2021/05/10 2,273 2,313 2,257 2,291 337,400
2021/05/07 2,278 2,340 2,249 2,313 537,400
2021/05/06 2,252 2,319 2,252 2,268 484,900
2021/04/30 2,214 2,279 2,203 2,250 601,400
2021/04/28 2,205 2,240 2,156 2,212 846,400
2021/04/27 2,307 2,307 2,213 2,226 637,800
2021/04/26 2,305 2,345 2,263 2,338 419,300
2021/04/23 2,268 2,315 2,253 2,302 414,300
2021/04/22 2,285 2,302 2,246 2,265 287,600
2021/04/21 2,214 2,255 2,202 2,247 516,700
2021/04/20 2,314 2,323 2,243 2,244 618,000
2021/04/19 2,317 2,333 2,300 2,306 278,300
2021/04/16 2,325 2,362 2,315 2,332 409,200
2021/04/15 2,274 2,309 2,274 2,305 415,500
2021/04/14 2,316 2,318 2,267 2,267 534,800
2021/04/13 2,338 2,361 2,327 2,330 341,600
2021/04/12 2,361 2,383 2,339 2,350 369,100
2021/04/09 2,344 2,387 2,324 2,359 505,600
2021/04/08 2,315 2,347 2,290 2,310 475,100
2021/04/07 2,262 2,302 2,252 2,298 372,100
2021/04/06 2,284 2,292 2,225 2,240 299,400
2021/04/05 2,282 2,297 2,260 2,264 257,700
2021/04/02 2,314 2,314 2,267 2,275 237,400
2021/04/01 2,347 2,359 2,290 2,305 408,100
2021/03/31 2,350 2,382 2,337 2,342 333,800
2021/03/30 2,425 2,434 2,352 2,370 366,000
2021/03/29 2,375 2,429 2,351 2,422 622,700
2021/03/26 2,359 2,379 2,291 2,368 874,700
2021/03/25 2,263 2,319 2,240 2,316 716,100
2021/03/24 2,265 2,281 2,210 2,255 873,300
2021/03/23 2,285 2,301 2,272 2,282 808,800
2021/03/22 2,279 2,314 2,252 2,253 700,900
2021/03/19 2,277 2,303 2,235 2,292 915,200
2021/03/18 2,285 2,322 2,281 2,317 796,500
2021/03/17 2,222 2,263 2,194 2,253 1,068,600
2021/03/16 2,220 2,245 2,192 2,245 893,400
2021/03/15 2,131 2,190 2,105 2,170 669,300
2021/03/12 2,117 2,149 2,072 2,148 1,157,400
2021/03/11 2,199 2,200 2,122 2,140 649,000
2021/03/10 2,205 2,205 2,164 2,180 589,600
2021/03/09 2,220 2,236 2,187 2,220 453,400
2021/03/08 2,319 2,330 2,194 2,210 449,500
2021/03/05 2,297 2,297 2,210 2,285 611,300
2021/03/04 2,370 2,373 2,282 2,313 987,400
2021/03/03 2,437 2,471 2,414 2,423 478,700
2021/03/02 2,568 2,568 2,464 2,473 434,600
2021/03/01 2,557 2,586 2,504 2,531 331,200
2021/02/26 2,535 2,569 2,506 2,509 493,500
2021/02/25 2,610 2,619 2,565 2,598 303,400
2021/02/24 2,495 2,624 2,482 2,585 544,700
2021/02/22 2,561 2,611 2,544 2,572 332,200
2021/02/19 2,605 2,627 2,493 2,521 426,200
2021/02/18 2,620 2,639 2,604 2,622 311,000
2021/02/17 2,571 2,635 2,562 2,620 439,600
2021/02/16 2,523 2,589 2,522 2,578 555,700
2021/02/15 2,559 2,559 2,500 2,529 455,400
2021/02/12 2,497 2,581 2,497 2,569 591,700
2021/02/10 2,500 2,535 2,492 2,515 552,800
2021/02/09 2,533 2,567 2,482 2,494 480,000
2021/02/08 2,741 2,742 2,526 2,576 1,229,800
2021/02/05 2,684 2,700 2,583 2,666 377,800
2021/02/04 2,730 2,740 2,692 2,698 195,500
2021/02/03 2,660 2,743 2,656 2,730 344,400
2021/02/02 2,625 2,669 2,603 2,646 282,200
2021/02/01 2,579 2,623 2,576 2,605 309,600
2021/01/29 2,625 2,659 2,602 2,604 343,300
2021/01/28 2,544 2,629 2,540 2,614 411,600
2021/01/27 2,545 2,610 2,545 2,596 375,800
2021/01/26 2,538 2,547 2,515 2,524 205,200
2021/01/25 2,498 2,551 2,470 2,541 191,600
2021/01/22 2,482 2,525 2,476 2,498 356,900
2021/01/21 2,528 2,549 2,495 2,510 409,600
2021/01/20 2,508 2,516 2,433 2,511 290,900
2021/01/19 2,502 2,540 2,437 2,527 322,900
2021/01/18 2,552 2,586 2,483 2,501 290,900
2021/01/15 2,539 2,556 2,495 2,502 215,000
2021/01/14 2,483 2,542 2,473 2,517 297,300
2021/01/13 2,412 2,495 2,411 2,487 392,200
2021/01/12 2,469 2,478 2,411 2,430 378,800
2021/01/08 2,462 2,487 2,429 2,481 420,200
2021/01/07 2,475 2,527 2,468 2,487 383,600
2021/01/06 2,465 2,475 2,444 2,451 346,800
2021/01/05 2,455 2,483 2,441 2,449 184,800
2021/01/04 2,500 2,517 2,449 2,455 310,600

このページの先頭へ