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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,841 | 1,929 | 1,841 | 1,913 | 696,900 |
| 2024/08/29 | 1,866 | 1,900 | 1,843 | 1,849 | 1,028,200 |
| 2024/08/28 | 1,867 | 1,872 | 1,821 | 1,866 | 470,300 |
| 2024/08/27 | 1,858 | 1,880 | 1,854 | 1,870 | 426,200 |
| 2024/08/26 | 1,834 | 1,852 | 1,827 | 1,844 | 341,500 |
| 2024/08/23 | 1,845 | 1,858 | 1,823 | 1,834 | 373,400 |
| 2024/08/22 | 1,829 | 1,850 | 1,817 | 1,829 | 430,100 |
| 2024/08/21 | 1,798 | 1,829 | 1,790 | 1,829 | 377,200 |
| 2024/08/20 | 1,804 | 1,839 | 1,804 | 1,821 | 610,400 |
| 2024/08/19 | 1,801 | 1,814 | 1,782 | 1,783 | 590,200 |
| 2024/08/16 | 1,780 | 1,828 | 1,766 | 1,815 | 753,800 |
| 2024/08/15 | 1,768 | 1,777 | 1,742 | 1,765 | 636,500 |
| 2024/08/14 | 1,771 | 1,785 | 1,743 | 1,756 | 666,500 |
| 2024/08/13 | 1,728 | 1,771 | 1,723 | 1,756 | 1,098,600 |
| 2024/08/09 | 1,660 | 1,755 | 1,659 | 1,711 | 1,872,400 |
| 2024/08/08 | 1,529 | 1,610 | 1,524 | 1,586 | 879,800 |
| 2024/08/07 | 1,510 | 1,605 | 1,502 | 1,569 | 926,300 |
| 2024/08/06 | 1,457 | 1,561 | 1,431 | 1,561 | 1,038,800 |
| 2024/08/05 | 1,508 | 1,555 | 1,428 | 1,455 | 1,762,700 |
| 2024/08/02 | 1,620 | 1,646 | 1,591 | 1,601 | 1,114,300 |
| 2024/08/01 | 1,729 | 1,748 | 1,675 | 1,689 | 721,600 |
| 2024/07/31 | 1,775 | 1,790 | 1,750 | 1,789 | 470,100 |
| 2024/07/30 | 1,796 | 1,797 | 1,771 | 1,774 | 448,100 |
| 2024/07/29 | 1,772 | 1,790 | 1,768 | 1,778 | 449,500 |
| 2024/07/26 | 1,747 | 1,778 | 1,736 | 1,755 | 659,500 |
| 2024/07/25 | 1,730 | 1,765 | 1,724 | 1,747 | 748,500 |
| 2024/07/24 | 1,743 | 1,760 | 1,731 | 1,744 | 473,800 |
| 2024/07/23 | 1,738 | 1,766 | 1,738 | 1,755 | 341,000 |
| 2024/07/22 | 1,737 | 1,738 | 1,702 | 1,730 | 517,200 |
| 2024/07/19 | 1,739 | 1,757 | 1,734 | 1,740 | 329,700 |
| 2024/07/18 | 1,735 | 1,767 | 1,729 | 1,761 | 603,400 |
| 2024/07/17 | 1,750 | 1,759 | 1,731 | 1,752 | 635,600 |
| 2024/07/16 | 1,757 | 1,771 | 1,745 | 1,751 | 614,600 |
| 2024/07/12 | 1,772 | 1,797 | 1,756 | 1,764 | 752,400 |
| 2024/07/11 | 1,748 | 1,769 | 1,740 | 1,762 | 811,600 |
| 2024/07/10 | 1,693 | 1,726 | 1,687 | 1,726 | 583,400 |
| 2024/07/09 | 1,694 | 1,723 | 1,682 | 1,710 | 822,600 |
| 2024/07/08 | 1,708 | 1,711 | 1,682 | 1,691 | 553,000 |
| 2024/07/05 | 1,707 | 1,712 | 1,681 | 1,698 | 820,900 |
| 2024/07/04 | 1,735 | 1,750 | 1,709 | 1,721 | 986,900 |
| 2024/07/03 | 1,738 | 1,765 | 1,717 | 1,721 | 903,500 |
| 2024/07/02 | 1,730 | 1,749 | 1,712 | 1,735 | 600,300 |
| 2024/07/01 | 1,731 | 1,750 | 1,717 | 1,727 | 475,800 |
| 2024/06/28 | 1,739 | 1,768 | 1,712 | 1,712 | 809,100 |
| 2024/06/27 | 1,695 | 1,727 | 1,695 | 1,727 | 567,600 |
| 2024/06/26 | 1,723 | 1,725 | 1,685 | 1,713 | 682,500 |
| 2024/06/25 | 1,722 | 1,743 | 1,716 | 1,730 | 626,200 |
| 2024/06/24 | 1,731 | 1,748 | 1,724 | 1,729 | 516,600 |
| 2024/06/21 | 1,722 | 1,758 | 1,722 | 1,725 | 892,000 |
| 2024/06/20 | 1,728 | 1,744 | 1,714 | 1,727 | 622,700 |
| 2024/06/19 | 1,704 | 1,735 | 1,698 | 1,716 | 632,300 |
| 2024/06/18 | 1,690 | 1,726 | 1,682 | 1,688 | 970,300 |
| 2024/06/17 | 1,678 | 1,687 | 1,649 | 1,677 | 549,200 |
| 2024/06/14 | 1,653 | 1,672 | 1,646 | 1,659 | 384,900 |
| 2024/06/13 | 1,664 | 1,678 | 1,655 | 1,657 | 381,000 |
| 2024/06/12 | 1,658 | 1,685 | 1,653 | 1,665 | 599,700 |
| 2024/06/11 | 1,690 | 1,705 | 1,678 | 1,681 | 1,012,000 |
| 2024/06/10 | 1,654 | 1,688 | 1,635 | 1,665 | 1,066,600 |
| 2024/06/07 | 1,572 | 1,615 | 1,571 | 1,609 | 550,700 |
| 2024/06/06 | 1,610 | 1,630 | 1,571 | 1,572 | 501,200 |
| 2024/06/05 | 1,599 | 1,617 | 1,583 | 1,586 | 409,000 |
| 2024/06/04 | 1,582 | 1,599 | 1,566 | 1,596 | 551,200 |
| 2024/06/03 | 1,583 | 1,583 | 1,555 | 1,569 | 599,000 |
| 2024/05/31 | 1,550 | 1,598 | 1,550 | 1,585 | 1,010,500 |
| 2024/05/30 | 1,527 | 1,542 | 1,513 | 1,539 | 547,900 |
| 2024/05/29 | 1,555 | 1,567 | 1,534 | 1,540 | 549,100 |
| 2024/05/28 | 1,584 | 1,585 | 1,560 | 1,563 | 459,800 |
| 2024/05/27 | 1,576 | 1,593 | 1,569 | 1,590 | 461,000 |
| 2024/05/24 | 1,597 | 1,602 | 1,576 | 1,582 | 677,900 |
| 2024/05/23 | 1,600 | 1,619 | 1,581 | 1,606 | 588,000 |
| 2024/05/22 | 1,634 | 1,658 | 1,621 | 1,622 | 598,100 |
| 2024/05/21 | 1,630 | 1,644 | 1,614 | 1,634 | 882,400 |
| 2024/05/20 | 1,595 | 1,669 | 1,591 | 1,646 | 807,800 |
| 2024/05/17 | 1,640 | 1,654 | 1,627 | 1,635 | 642,100 |
| 2024/05/16 | 1,660 | 1,668 | 1,621 | 1,643 | 789,100 |
| 2024/05/15 | 1,660 | 1,660 | 1,598 | 1,602 | 984,700 |
| 2024/05/14 | 1,630 | 1,681 | 1,629 | 1,658 | 1,013,200 |
| 2024/05/13 | 1,684 | 1,685 | 1,623 | 1,637 | 2,146,400 |
| 2024/05/10 | 1,550 | 1,697 | 1,550 | 1,684 | 4,363,100 |
| 2024/05/09 | 1,394 | 1,420 | 1,389 | 1,403 | 793,800 |
| 2024/05/08 | 1,384 | 1,413 | 1,384 | 1,388 | 659,900 |
| 2024/05/07 | 1,353 | 1,392 | 1,351 | 1,390 | 797,900 |
| 2024/05/02 | 1,385 | 1,393 | 1,369 | 1,376 | 787,700 |
| 2024/05/01 | 1,365 | 1,386 | 1,355 | 1,376 | 898,500 |
| 2024/04/30 | 1,380 | 1,394 | 1,371 | 1,379 | 775,000 |
| 2024/04/26 | 1,326 | 1,375 | 1,325 | 1,371 | 795,800 |
| 2024/04/25 | 1,336 | 1,351 | 1,335 | 1,337 | 544,100 |
| 2024/04/24 | 1,347 | 1,372 | 1,343 | 1,345 | 856,800 |
| 2024/04/23 | 1,327 | 1,343 | 1,322 | 1,327 | 743,400 |
| 2024/04/22 | 1,327 | 1,336 | 1,305 | 1,319 | 982,400 |
| 2024/04/19 | 1,342 | 1,353 | 1,293 | 1,311 | 1,340,600 |
| 2024/04/18 | 1,357 | 1,378 | 1,351 | 1,353 | 1,223,800 |
| 2024/04/17 | 1,318 | 1,336 | 1,300 | 1,313 | 1,092,500 |
| 2024/04/16 | 1,338 | 1,346 | 1,321 | 1,330 | 1,063,100 |
| 2024/04/15 | 1,333 | 1,359 | 1,323 | 1,348 | 1,047,900 |
| 2024/04/12 | 1,312 | 1,357 | 1,312 | 1,333 | 1,377,100 |
| 2024/04/11 | 1,280 | 1,323 | 1,277 | 1,310 | 1,411,800 |
| 2024/04/10 | 1,279 | 1,319 | 1,279 | 1,301 | 1,394,400 |
| 2024/04/09 | 1,261 | 1,287 | 1,256 | 1,273 | 1,229,400 |
| 2024/04/08 | 1,243 | 1,260 | 1,233 | 1,251 | 654,400 |
| 2024/04/05 | 1,239 | 1,252 | 1,224 | 1,235 | 1,150,400 |
| 2024/04/04 | 1,232 | 1,261 | 1,229 | 1,232 | 1,010,200 |
| 2024/04/03 | 1,231 | 1,256 | 1,225 | 1,229 | 1,067,700 |
| 2024/04/02 | 1,234 | 1,240 | 1,212 | 1,228 | 1,722,000 |
| 2024/04/01 | 1,274 | 1,278 | 1,241 | 1,242 | 1,342,500 |
| 2024/03/29 | 1,222 | 1,270 | 1,222 | 1,246 | 1,457,400 |
| 2024/03/28 | 1,234 | 1,249 | 1,218 | 1,229 | 1,630,300 |
| 2024/03/27 | 1,256 | 1,272 | 1,254 | 1,257 | 1,645,400 |
| 2024/03/26 | 1,228 | 1,271 | 1,227 | 1,256 | 1,543,600 |
| 2024/03/25 | 1,265 | 1,276 | 1,226 | 1,229 | 1,931,300 |
| 2024/03/22 | 1,235 | 1,292 | 1,234 | 1,272 | 2,020,400 |
| 2024/03/21 | 1,240 | 1,276 | 1,228 | 1,240 | 1,693,400 |
| 2024/03/19 | 1,230 | 1,239 | 1,222 | 1,230 | 1,417,400 |
| 2024/03/18 | 1,211 | 1,230 | 1,209 | 1,221 | 1,248,000 |
| 2024/03/15 | 1,199 | 1,210 | 1,186 | 1,205 | 1,453,300 |
| 2024/03/14 | 1,175 | 1,225 | 1,174 | 1,205 | 1,557,600 |
| 2024/03/13 | 1,178 | 1,207 | 1,172 | 1,176 | 1,408,700 |
| 2024/03/12 | 1,166 | 1,207 | 1,152 | 1,197 | 1,379,000 |
| 2024/03/11 | 1,180 | 1,212 | 1,166 | 1,178 | 1,718,700 |
| 2024/03/08 | 1,130 | 1,205 | 1,116 | 1,162 | 2,107,800 |
| 2024/03/07 | 1,174 | 1,180 | 1,148 | 1,150 | 1,487,500 |
| 2024/03/06 | 1,165 | 1,174 | 1,148 | 1,165 | 1,985,300 |
| 2024/03/05 | 1,203 | 1,205 | 1,169 | 1,182 | 1,268,300 |
| 2024/03/04 | 1,243 | 1,247 | 1,208 | 1,210 | 1,115,300 |
| 2024/03/01 | 1,213 | 1,240 | 1,206 | 1,234 | 1,040,400 |
| 2024/02/29 | 1,232 | 1,236 | 1,205 | 1,205 | 1,174,700 |
| 2024/02/28 | 1,232 | 1,242 | 1,218 | 1,236 | 1,046,100 |
| 2024/02/27 | 1,250 | 1,264 | 1,222 | 1,232 | 1,266,300 |
| 2024/02/26 | 1,279 | 1,287 | 1,265 | 1,269 | 1,011,400 |
| 2024/02/22 | 1,323 | 1,324 | 1,274 | 1,280 | 724,700 |
| 2024/02/21 | 1,305 | 1,313 | 1,284 | 1,309 | 547,700 |
| 2024/02/20 | 1,302 | 1,322 | 1,298 | 1,309 | 798,500 |
| 2024/02/19 | 1,237 | 1,293 | 1,232 | 1,289 | 1,320,700 |
| 2024/02/16 | 1,244 | 1,256 | 1,216 | 1,236 | 1,541,700 |
| 2024/02/15 | 1,283 | 1,300 | 1,226 | 1,244 | 1,522,500 |
| 2024/02/14 | 1,296 | 1,301 | 1,260 | 1,291 | 1,490,600 |
| 2024/02/13 | 1,248 | 1,313 | 1,233 | 1,313 | 2,333,400 |
| 2024/02/09 | 1,341 | 1,350 | 1,201 | 1,247 | 6,112,400 |
| 2024/02/08 | 1,553 | 1,566 | 1,537 | 1,541 | 621,000 |
| 2024/02/07 | 1,584 | 1,598 | 1,558 | 1,576 | 633,100 |
| 2024/02/06 | 1,567 | 1,577 | 1,530 | 1,553 | 659,700 |
| 2024/02/05 | 1,513 | 1,576 | 1,504 | 1,572 | 804,700 |
| 2024/02/02 | 1,485 | 1,511 | 1,477 | 1,506 | 772,600 |
| 2024/02/01 | 1,487 | 1,488 | 1,472 | 1,476 | 620,400 |
| 2024/01/31 | 1,493 | 1,506 | 1,469 | 1,490 | 794,500 |
| 2024/01/30 | 1,515 | 1,520 | 1,491 | 1,493 | 579,900 |
| 2024/01/29 | 1,568 | 1,568 | 1,513 | 1,515 | 646,500 |
| 2024/01/26 | 1,585 | 1,590 | 1,557 | 1,561 | 348,400 |
| 2024/01/25 | 1,588 | 1,630 | 1,581 | 1,603 | 490,500 |
| 2024/01/24 | 1,561 | 1,584 | 1,551 | 1,579 | 329,900 |
| 2024/01/23 | 1,578 | 1,582 | 1,561 | 1,572 | 271,300 |
| 2024/01/22 | 1,534 | 1,569 | 1,514 | 1,568 | 523,500 |
| 2024/01/19 | 1,516 | 1,532 | 1,497 | 1,519 | 514,100 |
| 2024/01/18 | 1,514 | 1,528 | 1,495 | 1,508 | 618,200 |
| 2024/01/17 | 1,539 | 1,559 | 1,523 | 1,528 | 725,700 |
| 2024/01/16 | 1,583 | 1,598 | 1,540 | 1,543 | 785,600 |
| 2024/01/15 | 1,650 | 1,650 | 1,577 | 1,581 | 1,017,500 |
| 2024/01/12 | 1,696 | 1,696 | 1,638 | 1,651 | 575,300 |
| 2024/01/11 | 1,693 | 1,697 | 1,634 | 1,677 | 747,600 |
| 2024/01/10 | 1,672 | 1,714 | 1,668 | 1,698 | 488,200 |
| 2024/01/09 | 1,647 | 1,698 | 1,646 | 1,674 | 389,300 |
| 2024/01/05 | 1,655 | 1,668 | 1,641 | 1,646 | 490,500 |
| 2024/01/04 | 1,667 | 1,667 | 1,630 | 1,652 | 442,900 |