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
2022/12/30 2,121 2,135 2,113 2,124 250,100
2022/12/29 2,085 2,117 2,071 2,115 260,500
2022/12/28 2,061 2,098 2,052 2,094 203,400
2022/12/27 2,096 2,104 2,070 2,078 171,200
2022/12/26 2,078 2,094 2,044 2,071 258,000
2022/12/23 2,068 2,115 2,056 2,081 320,100
2022/12/22 2,062 2,086 2,042 2,085 362,700
2022/12/21 2,064 2,072 2,019 2,043 450,000
2022/12/20 2,191 2,191 2,062 2,070 391,000
2022/12/19 2,225 2,225 2,178 2,178 331,500
2022/12/16 2,234 2,263 2,223 2,248 527,900
2022/12/15 2,228 2,257 2,228 2,239 256,400
2022/12/14 2,217 2,249 2,210 2,248 327,100
2022/12/13 2,191 2,208 2,182 2,184 258,200
2022/12/12 2,152 2,201 2,147 2,191 277,500
2022/12/09 2,152 2,181 2,148 2,170 285,700
2022/12/08 2,141 2,159 2,116 2,141 278,000
2022/12/07 2,102 2,160 2,101 2,138 298,900
2022/12/06 2,119 2,144 2,104 2,136 271,900
2022/12/05 2,181 2,184 2,134 2,143 475,500
2022/12/02 2,209 2,212 2,166 2,182 594,800
2022/12/01 2,256 2,256 2,211 2,218 694,800
2022/11/30 2,274 2,275 2,231 2,263 452,900
2022/11/29 2,286 2,299 2,254 2,274 342,500
2022/11/28 2,333 2,346 2,310 2,320 388,500
2022/11/25 2,345 2,379 2,327 2,369 480,000
2022/11/24 2,291 2,357 2,288 2,344 500,500
2022/11/22 2,285 2,313 2,274 2,283 273,700
2022/11/21 2,286 2,294 2,242 2,277 372,900
2022/11/18 2,325 2,329 2,289 2,300 266,100
2022/11/17 2,261 2,334 2,260 2,322 421,600
2022/11/16 2,250 2,274 2,230 2,268 397,900
2022/11/15 2,214 2,252 2,203 2,230 539,800
2022/11/14 2,295 2,295 2,225 2,229 1,060,300
2022/11/11 2,180 2,226 2,135 2,214 1,389,600
2022/11/10 2,047 2,082 2,034 2,068 460,500
2022/11/09 2,105 2,115 2,047 2,048 437,800
2022/11/08 2,071 2,117 2,071 2,102 319,800
2022/11/07 2,061 2,074 2,038 2,060 378,400
2022/11/04 2,055 2,071 2,040 2,050 451,500
2022/11/02 2,052 2,093 2,032 2,071 582,300
2022/11/01 2,103 2,103 2,056 2,064 452,500
2022/10/31 2,116 2,124 2,082 2,102 425,400
2022/10/28 2,120 2,145 2,089 2,107 680,100
2022/10/27 2,153 2,162 2,136 2,147 276,600
2022/10/26 2,150 2,164 2,134 2,141 262,900
2022/10/25 2,131 2,148 2,107 2,116 220,500
2022/10/24 2,170 2,172 2,110 2,111 340,500
2022/10/21 2,158 2,161 2,128 2,146 318,700
2022/10/20 2,151 2,163 2,142 2,146 280,900
2022/10/19 2,200 2,223 2,163 2,174 293,000
2022/10/18 2,200 2,204 2,181 2,191 288,700
2022/10/17 2,201 2,216 2,151 2,181 328,200
2022/10/14 2,243 2,252 2,218 2,244 244,300
2022/10/13 2,224 2,225 2,191 2,197 257,300
2022/10/12 2,226 2,242 2,202 2,242 285,600
2022/10/11 2,225 2,250 2,215 2,226 260,000
2022/10/07 2,218 2,260 2,203 2,235 357,300
2022/10/06 2,275 2,300 2,247 2,268 322,500
2022/10/05 2,327 2,328 2,254 2,271 418,800
2022/10/04 2,282 2,316 2,279 2,312 308,900
2022/10/03 2,197 2,271 2,184 2,241 354,500
2022/09/30 2,165 2,212 2,161 2,202 438,600
2022/09/29 2,168 2,213 2,151 2,199 343,800
2022/09/28 2,144 2,158 2,101 2,123 331,200
2022/09/27 2,170 2,171 2,123 2,133 383,000
2022/09/26 2,183 2,198 2,139 2,145 327,100
2022/09/22 2,183 2,200 2,151 2,197 387,300
2022/09/21 2,240 2,250 2,201 2,229 270,500
2022/09/20 2,281 2,295 2,269 2,276 185,500
2022/09/16 2,238 2,275 2,238 2,268 256,400
2022/09/15 2,264 2,267 2,248 2,261 247,500
2022/09/14 2,258 2,278 2,257 2,267 270,400
2022/09/13 2,314 2,358 2,299 2,338 285,500
2022/09/12 2,297 2,323 2,296 2,319 141,900
2022/09/09 2,267 2,300 2,257 2,272 301,700
2022/09/08 2,254 2,269 2,229 2,261 324,300
2022/09/07 2,167 2,204 2,146 2,194 360,900
2022/09/06 2,225 2,225 2,151 2,182 279,400
2022/09/05 2,222 2,249 2,212 2,224 329,700
2022/09/02 2,235 2,248 2,192 2,228 277,600
2022/09/01 2,222 2,263 2,218 2,254 334,200
2022/08/31 2,197 2,254 2,192 2,254 276,700
2022/08/30 2,216 2,242 2,202 2,236 211,000
2022/08/29 2,173 2,202 2,146 2,190 322,200
2022/08/26 2,249 2,263 2,218 2,223 269,300
2022/08/25 2,200 2,248 2,194 2,245 314,000
2022/08/24 2,185 2,198 2,155 2,170 268,900
2022/08/23 2,159 2,190 2,159 2,171 177,100
2022/08/22 2,189 2,202 2,179 2,191 144,800
2022/08/19 2,211 2,241 2,207 2,219 249,700
2022/08/18 2,206 2,225 2,202 2,210 256,400
2022/08/17 2,246 2,257 2,206 2,235 341,500
2022/08/16 2,270 2,284 2,234 2,266 250,600
2022/08/15 2,240 2,270 2,156 2,230 544,400
2022/08/12 2,200 2,239 2,179 2,214 291,600
2022/08/10 2,179 2,197 2,159 2,193 203,700
2022/08/09 2,166 2,204 2,165 2,180 298,100
2022/08/08 2,158 2,164 2,122 2,140 233,500
2022/08/05 2,172 2,189 2,163 2,184 216,000
2022/08/04 2,180 2,180 2,160 2,171 142,000
2022/08/03 2,165 2,181 2,153 2,161 174,600
2022/08/02 2,201 2,202 2,136 2,161 233,800
2022/08/01 2,194 2,250 2,172 2,229 323,100
2022/07/29 2,230 2,243 2,181 2,198 327,000
2022/07/28 2,200 2,211 2,164 2,202 291,300
2022/07/27 2,175 2,207 2,167 2,185 272,700
2022/07/26 2,136 2,161 2,136 2,150 237,200
2022/07/25 2,116 2,146 2,103 2,120 367,800
2022/07/22 2,113 2,130 2,083 2,116 240,400
2022/07/21 2,095 2,139 2,095 2,130 249,800
2022/07/20 2,074 2,123 2,066 2,095 393,100
2022/07/19 2,018 2,042 2,002 2,035 301,300
2022/07/15 2,002 2,004 1,963 1,982 195,300
2022/07/14 2,007 2,013 1,973 2,001 268,600
2022/07/13 1,978 2,009 1,962 2,003 383,900
2022/07/12 2,051 2,052 2,004 2,013 385,800
2022/07/11 2,065 2,077 2,040 2,062 364,900
2022/07/08 2,015 2,077 1,993 2,039 519,100
2022/07/07 2,063 2,063 1,954 1,991 999,200
2022/07/06 2,065 2,099 2,038 2,060 588,000
2022/07/05 2,102 2,124 2,085 2,108 253,900
2022/07/04 2,156 2,177 2,096 2,113 238,600
2022/07/01 2,163 2,167 2,096 2,112 563,400
2022/06/30 2,244 2,252 2,174 2,187 510,300
2022/06/29 2,235 2,273 2,192 2,229 819,100
2022/06/28 2,183 2,224 2,179 2,212 433,400
2022/06/27 2,185 2,190 2,151 2,163 486,600
2022/06/24 2,144 2,205 2,131 2,180 679,000
2022/06/23 2,071 2,138 2,070 2,115 461,400
2022/06/22 2,048 2,097 2,048 2,050 422,700
2022/06/21 1,990 2,022 1,973 2,019 327,600
2022/06/20 2,000 2,000 1,942 1,950 257,700
2022/06/17 1,920 1,979 1,899 1,971 594,100
2022/06/16 2,009 2,034 1,977 1,984 365,200
2022/06/15 1,997 2,033 1,995 1,995 349,900
2022/06/14 2,006 2,025 1,998 2,016 320,000
2022/06/13 2,055 2,078 2,034 2,052 266,600
2022/06/10 2,096 2,111 2,082 2,105 368,300
2022/06/09 2,156 2,158 2,119 2,125 359,900
2022/06/08 2,132 2,156 2,126 2,148 398,200
2022/06/07 2,187 2,187 2,140 2,148 326,800
2022/06/06 2,136 2,188 2,135 2,188 324,700
2022/06/03 2,158 2,201 2,135 2,170 436,800
2022/06/02 2,143 2,158 2,098 2,133 477,700
2022/06/01 2,126 2,174 2,113 2,173 302,300
2022/05/31 2,135 2,152 2,081 2,133 919,600
2022/05/30 2,133 2,161 2,125 2,129 673,300
2022/05/27 2,118 2,129 2,095 2,116 460,500
2022/05/26 2,060 2,105 2,031 2,079 311,700
2022/05/25 2,082 2,103 2,017 2,060 629,100
2022/05/24 2,096 2,099 2,043 2,078 572,800
2022/05/23 2,146 2,154 2,087 2,103 690,200
2022/05/20 2,050 2,148 2,044 2,147 1,063,100
2022/05/19 1,926 2,008 1,926 2,003 449,300
2022/05/18 2,005 2,022 1,973 1,986 417,100
2022/05/17 1,995 2,044 1,985 2,006 457,200
2022/05/16 1,999 2,057 1,944 1,987 801,200
2022/05/13 1,986 2,068 1,962 1,970 1,994,000
2022/05/12 1,832 1,835 1,804 1,805 317,800
2022/05/11 1,807 1,844 1,790 1,824 400,800
2022/05/10 1,867 1,875 1,785 1,830 479,000
2022/05/09 1,839 1,891 1,839 1,873 645,000
2022/05/06 1,864 1,893 1,859 1,873 434,600
2022/05/02 1,858 1,888 1,847 1,876 361,000
2022/04/28 1,815 1,875 1,815 1,871 416,700
2022/04/27 1,792 1,828 1,780 1,815 718,900
2022/04/26 1,870 1,875 1,847 1,872 419,000
2022/04/25 1,799 1,841 1,797 1,830 398,700
2022/04/22 1,806 1,871 1,803 1,855 321,700
2022/04/21 1,850 1,880 1,845 1,872 339,100
2022/04/20 1,899 1,913 1,863 1,865 602,200
2022/04/19 1,821 1,821 1,787 1,805 393,800
2022/04/18 1,795 1,798 1,751 1,790 426,200
2022/04/15 1,803 1,811 1,790 1,803 353,400
2022/04/14 1,823 1,837 1,809 1,828 291,800
2022/04/13 1,801 1,833 1,771 1,831 375,400
2022/04/12 1,807 1,810 1,777 1,782 377,100
2022/04/11 1,865 1,870 1,813 1,823 362,600
2022/04/08 1,873 1,874 1,838 1,865 441,900
2022/04/07 1,894 1,896 1,845 1,860 412,600
2022/04/06 1,935 1,939 1,902 1,931 460,200
2022/04/05 1,937 1,983 1,925 1,963 428,000
2022/04/04 1,885 1,931 1,863 1,916 479,900
2022/04/01 1,811 1,909 1,811 1,896 615,900
2022/03/31 1,832 1,872 1,816 1,833 583,000
2022/03/30 1,849 1,857 1,824 1,835 534,800
2022/03/29 1,848 1,848 1,809 1,836 440,300
2022/03/28 1,810 1,844 1,806 1,830 386,400
2022/03/25 1,851 1,857 1,804 1,839 359,600
2022/03/24 1,800 1,823 1,788 1,817 413,000
2022/03/23 1,802 1,832 1,799 1,821 538,700
2022/03/22 1,746 1,763 1,719 1,758 695,900
2022/03/18 1,711 1,791 1,709 1,783 793,800
2022/03/17 1,708 1,732 1,684 1,722 790,500
2022/03/16 1,630 1,648 1,603 1,636 488,200
2022/03/15 1,590 1,617 1,559 1,614 691,600
2022/03/14 1,606 1,644 1,594 1,611 566,400
2022/03/11 1,599 1,607 1,548 1,601 738,600
2022/03/10 1,670 1,673 1,634 1,644 531,000
2022/03/09 1,622 1,638 1,601 1,608 466,100
2022/03/08 1,614 1,639 1,592 1,611 743,000
2022/03/07 1,669 1,682 1,615 1,643 642,300
2022/03/04 1,720 1,738 1,689 1,696 494,000
2022/03/03 1,735 1,747 1,694 1,706 516,300
2022/03/02 1,725 1,750 1,716 1,728 322,200
2022/03/01 1,749 1,782 1,749 1,761 453,000
2022/02/28 1,689 1,722 1,664 1,710 617,200
2022/02/25 1,696 1,742 1,682 1,719 637,800
2022/02/24 1,674 1,698 1,652 1,661 551,600
2022/02/22 1,701 1,718 1,658 1,694 479,500
2022/02/21 1,676 1,721 1,625 1,712 729,600
2022/02/18 1,703 1,723 1,651 1,713 1,024,900
2022/02/17 1,781 1,796 1,732 1,742 913,900
2022/02/16 1,860 1,866 1,756 1,799 1,178,200
2022/02/15 1,868 1,877 1,802 1,846 893,100
2022/02/14 1,985 1,990 1,801 1,870 1,899,100
2022/02/10 2,100 2,142 2,100 2,125 464,400
2022/02/09 2,071 2,099 2,040 2,095 411,600
2022/02/08 2,081 2,092 2,039 2,047 493,800
2022/02/07 2,026 2,072 2,026 2,059 390,700
2022/02/04 2,022 2,061 2,004 2,049 445,300
2022/02/03 2,055 2,094 2,043 2,067 313,700
2022/02/02 2,028 2,079 2,028 2,071 356,900
2022/02/01 2,062 2,070 2,036 2,036 318,300
2022/01/31 2,014 2,071 2,004 2,050 510,600
2022/01/28 1,995 1,999 1,929 1,975 364,700
2022/01/27 2,047 2,053 1,931 1,957 426,400
2022/01/26 2,020 2,052 2,017 2,034 331,500
2022/01/25 2,076 2,078 2,021 2,042 733,600
2022/01/24 2,030 2,079 2,025 2,073 362,100
2022/01/21 2,004 2,042 1,974 2,035 401,500
2022/01/20 1,975 2,048 1,962 2,036 432,500
2022/01/19 2,000 2,026 1,955 1,965 438,000
2022/01/18 2,025 2,083 2,011 2,049 257,800
2022/01/17 2,046 2,070 2,022 2,030 217,200
2022/01/14 2,030 2,069 2,001 2,055 396,200
2022/01/13 2,077 2,099 2,051 2,051 456,400
2022/01/12 2,025 2,099 2,024 2,092 440,200
2022/01/11 1,978 1,999 1,955 1,991 349,000
2022/01/07 2,030 2,040 1,967 1,978 616,500
2022/01/06 2,074 2,102 2,020 2,027 512,000
2022/01/05 2,099 2,120 2,092 2,105 295,500
2022/01/04 2,110 2,123 2,086 2,100 250,200

このページの先頭へ