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
2023/12/29 1,677 1,704 1,667 1,700 498,400
2023/12/28 1,690 1,694 1,671 1,684 510,100
2023/12/27 1,618 1,693 1,618 1,685 775,500
2023/12/26 1,597 1,627 1,589 1,609 400,500
2023/12/25 1,632 1,655 1,584 1,587 523,400
2023/12/22 1,550 1,615 1,548 1,602 823,600
2023/12/21 1,547 1,557 1,534 1,548 326,500
2023/12/20 1,592 1,623 1,571 1,572 525,300
2023/12/19 1,557 1,580 1,539 1,576 399,800
2023/12/18 1,555 1,565 1,538 1,563 458,700
2023/12/15 1,568 1,593 1,556 1,574 667,600
2023/12/14 1,549 1,558 1,526 1,545 499,700
2023/12/13 1,548 1,567 1,531 1,551 500,200
2023/12/12 1,570 1,586 1,519 1,533 953,000
2023/12/11 1,537 1,591 1,532 1,581 1,110,000
2023/12/08 1,414 1,600 1,410 1,575 2,846,800
2023/12/07 1,483 1,483 1,423 1,431 582,700
2023/12/06 1,472 1,501 1,465 1,498 517,700
2023/12/05 1,509 1,529 1,476 1,479 371,100
2023/12/04 1,526 1,531 1,500 1,517 265,000
2023/12/01 1,556 1,563 1,526 1,526 329,500
2023/11/30 1,542 1,567 1,542 1,553 470,500
2023/11/29 1,545 1,560 1,535 1,542 226,300
2023/11/28 1,545 1,550 1,531 1,543 228,900
2023/11/27 1,548 1,553 1,531 1,538 196,200
2023/11/24 1,527 1,550 1,520 1,547 434,700
2023/11/22 1,512 1,525 1,502 1,519 278,900
2023/11/21 1,533 1,538 1,517 1,521 399,700
2023/11/20 1,507 1,545 1,507 1,538 365,000
2023/11/17 1,525 1,528 1,504 1,520 360,600
2023/11/16 1,561 1,569 1,529 1,534 326,600
2023/11/15 1,560 1,564 1,528 1,562 458,200
2023/11/14 1,537 1,537 1,500 1,520 415,200
2023/11/13 1,577 1,585 1,525 1,538 716,100
2023/11/10 1,461 1,611 1,461 1,607 1,622,300
2023/11/09 1,525 1,558 1,508 1,541 503,000
2023/11/08 1,518 1,528 1,505 1,517 457,300
2023/11/07 1,505 1,516 1,487 1,505 476,000
2023/11/06 1,520 1,538 1,496 1,524 461,900
2023/11/02 1,493 1,504 1,460 1,490 536,700
2023/11/01 1,507 1,516 1,466 1,468 598,600
2023/10/31 1,463 1,498 1,453 1,487 467,300
2023/10/30 1,448 1,464 1,430 1,462 1,397,200
2023/10/27 1,468 1,470 1,438 1,462 510,400
2023/10/26 1,448 1,467 1,431 1,457 560,200
2023/10/25 1,507 1,520 1,461 1,470 600,800
2023/10/24 1,422 1,479 1,407 1,477 643,700
2023/10/23 1,460 1,460 1,422 1,437 471,700
2023/10/20 1,456 1,471 1,446 1,460 305,000
2023/10/19 1,456 1,497 1,455 1,472 451,400
2023/10/18 1,484 1,491 1,460 1,483 285,400
2023/10/17 1,482 1,503 1,477 1,484 386,000
2023/10/16 1,511 1,513 1,468 1,470 499,400
2023/10/13 1,547 1,547 1,500 1,519 593,000
2023/10/12 1,541 1,570 1,535 1,568 442,400
2023/10/11 1,556 1,566 1,529 1,551 391,800
2023/10/10 1,550 1,565 1,540 1,549 403,000
2023/10/06 1,547 1,555 1,530 1,535 448,200
2023/10/05 1,531 1,556 1,529 1,550 458,200
2023/10/04 1,517 1,544 1,503 1,527 664,700
2023/10/03 1,570 1,577 1,543 1,543 464,500
2023/10/02 1,613 1,616 1,571 1,574 511,100
2023/09/29 1,620 1,638 1,610 1,619 572,800
2023/09/28 1,616 1,616 1,583 1,605 579,500
2023/09/27 1,583 1,639 1,580 1,638 691,200
2023/09/26 1,609 1,610 1,582 1,582 358,500
2023/09/25 1,601 1,609 1,584 1,609 519,900
2023/09/22 1,551 1,609 1,549 1,591 558,700
2023/09/21 1,588 1,588 1,561 1,566 717,300
2023/09/20 1,640 1,645 1,592 1,594 712,000
2023/09/19 1,630 1,655 1,624 1,650 521,700
2023/09/15 1,650 1,650 1,613 1,638 998,700
2023/09/14 1,648 1,659 1,631 1,655 434,900
2023/09/13 1,664 1,677 1,646 1,646 423,600
2023/09/12 1,626 1,660 1,626 1,659 457,800
2023/09/11 1,651 1,659 1,606 1,611 664,200
2023/09/08 1,656 1,687 1,653 1,655 629,800
2023/09/07 1,695 1,708 1,689 1,696 566,400
2023/09/06 1,722 1,722 1,711 1,715 419,700
2023/09/05 1,742 1,746 1,731 1,736 286,700
2023/09/04 1,724 1,731 1,712 1,731 342,400
2023/09/01 1,709 1,730 1,701 1,728 431,300
2023/08/31 1,713 1,720 1,702 1,707 537,100
2023/08/30 1,724 1,730 1,710 1,716 466,500
2023/08/29 1,693 1,725 1,685 1,720 652,300
2023/08/28 1,676 1,690 1,662 1,690 435,900
2023/08/25 1,667 1,694 1,650 1,677 489,900
2023/08/24 1,662 1,676 1,646 1,668 724,800
2023/08/23 1,639 1,681 1,624 1,681 622,800
2023/08/22 1,649 1,649 1,626 1,649 631,700
2023/08/21 1,646 1,665 1,623 1,656 916,300
2023/08/18 1,652 1,679 1,628 1,649 1,088,400
2023/08/17 1,685 1,695 1,660 1,682 664,200
2023/08/16 1,676 1,693 1,647 1,690 992,100
2023/08/15 1,743 1,746 1,680 1,716 1,022,100
2023/08/14 1,771 1,778 1,720 1,748 1,267,500
2023/08/10 1,817 1,854 1,810 1,851 639,900
2023/08/09 1,831 1,850 1,799 1,825 689,000
2023/08/08 1,851 1,866 1,839 1,853 439,700
2023/08/07 1,814 1,858 1,809 1,858 424,800
2023/08/04 1,830 1,830 1,804 1,811 573,100
2023/08/03 1,884 1,884 1,835 1,842 657,900
2023/08/02 1,912 1,917 1,897 1,899 564,200
2023/08/01 1,955 1,969 1,937 1,940 270,700
2023/07/31 1,972 1,972 1,944 1,962 394,300
2023/07/28 1,930 1,946 1,907 1,933 454,900
2023/07/27 1,947 1,958 1,941 1,958 191,100
2023/07/26 1,932 1,952 1,918 1,949 249,400
2023/07/25 1,940 1,941 1,918 1,925 398,200
2023/07/24 1,950 1,961 1,922 1,925 304,400
2023/07/21 1,931 1,932 1,915 1,920 477,300
2023/07/20 1,945 1,952 1,926 1,928 311,900
2023/07/19 1,923 1,940 1,907 1,938 460,400
2023/07/18 1,916 1,936 1,893 1,903 305,400
2023/07/14 1,929 1,939 1,901 1,911 294,700
2023/07/13 1,925 1,926 1,903 1,916 225,500
2023/07/12 1,934 1,939 1,904 1,904 532,300
2023/07/11 1,949 1,949 1,920 1,921 396,900
2023/07/10 1,928 1,929 1,903 1,909 448,200
2023/07/07 1,917 1,949 1,910 1,928 380,000
2023/07/06 1,930 1,934 1,910 1,924 274,700
2023/07/05 1,928 1,944 1,916 1,939 378,800
2023/07/04 1,952 1,961 1,935 1,944 268,600
2023/07/03 1,965 1,971 1,953 1,958 394,600
2023/06/30 1,970 1,970 1,928 1,955 631,900
2023/06/29 1,996 2,002 1,973 1,983 565,400
2023/06/28 1,961 1,984 1,956 1,984 687,800
2023/06/27 1,980 1,987 1,927 1,956 622,800
2023/06/26 1,962 1,962 1,920 1,952 535,100
2023/06/23 2,032 2,032 1,951 1,958 697,000
2023/06/22 2,032 2,054 2,024 2,030 316,100
2023/06/21 2,025 2,061 2,024 2,040 404,900
2023/06/20 2,034 2,034 1,988 2,029 506,700
2023/06/19 2,097 2,108 2,047 2,063 496,300
2023/06/16 2,091 2,102 2,074 2,097 583,100
2023/06/15 2,078 2,107 2,078 2,090 601,700
2023/06/14 2,042 2,074 2,033 2,063 434,600
2023/06/13 1,995 2,035 1,990 2,013 714,800
2023/06/12 1,980 2,001 1,974 1,991 611,100
2023/06/09 1,987 1,997 1,976 1,989 434,900
2023/06/08 2,005 2,013 1,963 1,966 398,200
2023/06/07 2,071 2,092 2,025 2,026 543,300
2023/06/06 2,051 2,077 1,998 2,071 422,800
2023/06/05 2,073 2,085 2,059 2,071 620,000
2023/06/02 1,994 2,028 1,991 2,027 348,700
2023/06/01 1,972 2,016 1,963 1,996 490,400
2023/05/31 1,917 1,966 1,911 1,961 630,600
2023/05/30 1,930 1,939 1,899 1,931 388,600
2023/05/29 1,961 1,977 1,931 1,939 423,500
2023/05/26 1,930 1,942 1,905 1,932 725,200
2023/05/25 2,016 2,017 1,939 1,945 782,700
2023/05/24 2,037 2,047 2,018 2,026 354,100
2023/05/23 2,079 2,100 2,037 2,042 464,000
2023/05/22 2,077 2,094 2,050 2,075 431,400
2023/05/19 2,066 2,096 2,053 2,096 372,800
2023/05/18 2,097 2,097 2,065 2,067 290,000
2023/05/17 2,057 2,096 2,047 2,085 368,100
2023/05/16 2,055 2,063 2,042 2,051 361,400
2023/05/15 2,010 2,025 1,981 2,021 392,800
2023/05/12 2,058 2,091 1,988 2,000 661,800
2023/05/11 2,075 2,093 2,062 2,083 264,900
2023/05/10 2,119 2,119 2,073 2,085 235,400
2023/05/09 2,105 2,132 2,097 2,123 311,000
2023/05/08 2,070 2,093 2,068 2,086 279,700
2023/05/02 2,115 2,118 2,078 2,085 182,600
2023/05/01 2,114 2,124 2,102 2,109 177,900
2023/04/28 2,110 2,128 2,096 2,109 613,600
2023/04/27 2,062 2,081 2,052 2,065 371,600
2023/04/26 2,022 2,063 2,010 2,061 345,100
2023/04/25 2,028 2,068 2,028 2,056 391,900
2023/04/24 2,031 2,031 2,004 2,010 271,300
2023/04/21 2,018 2,031 2,005 2,023 213,800
2023/04/20 2,001 2,038 1,999 2,018 415,300
2023/04/19 2,002 2,002 1,975 1,995 301,800
2023/04/18 2,024 2,040 2,013 2,018 194,200
2023/04/17 1,996 2,042 1,981 2,034 459,500
2023/04/14 1,978 2,006 1,974 1,995 519,900
2023/04/13 1,941 1,947 1,921 1,945 417,700
2023/04/12 1,974 1,974 1,952 1,959 408,600
2023/04/11 1,941 1,975 1,911 1,968 698,400
2023/04/10 1,960 1,969 1,932 1,940 403,600
2023/04/07 1,977 1,978 1,946 1,959 448,500
2023/04/06 2,010 2,012 1,979 1,984 473,700
2023/04/05 2,093 2,093 2,041 2,046 370,000
2023/04/04 2,102 2,110 2,085 2,109 333,200
2023/04/03 2,130 2,130 2,097 2,121 210,200
2023/03/31 2,122 2,127 2,082 2,105 390,000
2023/03/30 2,098 2,118 2,076 2,102 278,500
2023/03/29 2,081 2,122 2,076 2,121 466,500
2023/03/28 2,049 2,072 2,021 2,062 344,500
2023/03/27 2,052 2,078 2,040 2,046 305,500
2023/03/24 2,077 2,082 2,030 2,030 400,300
2023/03/23 2,064 2,090 2,059 2,089 242,100
2023/03/22 2,134 2,138 2,075 2,090 377,700
2023/03/20 2,127 2,128 2,093 2,093 278,900
2023/03/17 2,089 2,145 2,085 2,144 339,000
2023/03/16 2,058 2,108 2,034 2,100 266,300
2023/03/15 2,115 2,116 2,077 2,098 370,500
2023/03/14 2,111 2,121 2,052 2,105 341,200
2023/03/13 2,157 2,158 2,125 2,148 205,600
2023/03/10 2,179 2,202 2,169 2,176 352,300
2023/03/09 2,229 2,236 2,215 2,229 186,100
2023/03/08 2,182 2,228 2,182 2,223 221,300
2023/03/07 2,180 2,184 2,170 2,175 206,600
2023/03/06 2,161 2,197 2,156 2,184 341,900
2023/03/03 2,135 2,162 2,105 2,160 322,400
2023/03/02 2,156 2,159 2,107 2,131 352,300
2023/03/01 2,173 2,182 2,148 2,172 291,900
2023/02/28 2,140 2,184 2,136 2,174 405,500
2023/02/27 2,121 2,147 2,120 2,140 252,000
2023/02/24 2,136 2,138 2,107 2,130 305,100
2023/02/22 2,124 2,132 2,103 2,132 255,500
2023/02/21 2,165 2,170 2,132 2,132 264,600
2023/02/20 2,157 2,197 2,139 2,168 321,100
2023/02/17 2,142 2,169 2,128 2,152 234,700
2023/02/16 2,117 2,154 2,115 2,154 233,000
2023/02/15 2,098 2,111 2,087 2,106 218,800
2023/02/14 2,116 2,116 2,084 2,099 153,600
2023/02/13 2,117 2,127 2,091 2,097 225,500
2023/02/10 2,114 2,143 2,082 2,104 494,000
2023/02/09 2,110 2,152 2,103 2,141 270,100
2023/02/08 2,130 2,146 2,111 2,133 291,200
2023/02/07 2,165 2,185 2,132 2,141 228,500
2023/02/06 2,147 2,166 2,137 2,165 212,600
2023/02/03 2,151 2,151 2,126 2,141 267,000
2023/02/02 2,198 2,208 2,165 2,165 308,000
2023/02/01 2,202 2,229 2,183 2,186 262,800
2023/01/31 2,182 2,210 2,172 2,191 426,800
2023/01/30 2,205 2,208 2,170 2,183 366,700
2023/01/27 2,228 2,233 2,200 2,212 277,800
2023/01/26 2,217 2,232 2,197 2,228 259,300
2023/01/25 2,196 2,242 2,192 2,215 341,300
2023/01/24 2,193 2,206 2,181 2,200 277,000
2023/01/23 2,174 2,189 2,150 2,180 301,100
2023/01/20 2,135 2,144 2,126 2,138 152,900
2023/01/19 2,165 2,167 2,137 2,141 185,200
2023/01/18 2,111 2,211 2,108 2,159 384,500
2023/01/17 2,058 2,104 2,058 2,092 244,400
2023/01/16 2,030 2,075 2,017 2,058 306,700
2023/01/13 2,081 2,097 2,042 2,048 312,300
2023/01/12 2,103 2,106 2,065 2,075 251,600
2023/01/11 2,104 2,114 2,080 2,102 164,000
2023/01/10 2,097 2,109 2,079 2,090 326,800
2023/01/06 2,061 2,079 2,055 2,062 237,900
2023/01/05 2,082 2,091 2,069 2,083 245,900
2023/01/04 2,107 2,118 2,075 2,075 206,900

このページの先頭へ