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 |