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
2026/03/27 1,992 2,003 1,965 1,968 583,300
2026/03/26 1,962 1,983 1,952 1,974 683,800
2026/03/25 1,940 1,968 1,933 1,962 751,800
2026/03/24 1,918 1,930 1,903 1,912 618,100
2026/03/23 1,940 1,941 1,875 1,875 1,129,400
2026/03/19 1,977 1,996 1,960 1,960 644,300
2026/03/18 1,964 1,987 1,949 1,983 544,700
2026/03/17 1,949 1,960 1,945 1,955 506,500
2026/03/16 1,924 1,932 1,914 1,923 632,700
2026/03/13 1,915 1,948 1,912 1,920 685,700
2026/03/12 1,940 1,940 1,887 1,915 831,800
2026/03/11 1,953 1,953 1,932 1,948 628,100
2026/03/10 1,944 1,951 1,914 1,936 631,100
2026/03/09 1,895 1,916 1,882 1,914 461,300
2026/03/06 1,906 1,931 1,885 1,929 847,400
2026/03/05 1,916 1,916 1,893 1,906 554,800
2026/03/04 1,882 1,900 1,859 1,887 823,500
2026/03/03 1,894 1,920 1,874 1,890 872,800
2026/03/02 1,900 1,936 1,889 1,923 507,400
2026/02/27 1,935 1,938 1,913 1,926 492,300
2026/02/26 1,900 1,929 1,895 1,917 612,000
2026/02/25 1,862 1,885 1,852 1,880 706,000
2026/02/24 1,855 1,870 1,843 1,860 989,000
2026/02/20 1,845 1,862 1,840 1,851 513,300
2026/02/19 1,832 1,851 1,829 1,847 483,600
2026/02/18 1,829 1,830 1,811 1,816 407,700
2026/02/17 1,824 1,842 1,808 1,830 400,600
2026/02/16 1,854 1,860 1,805 1,812 516,800
2026/02/13 1,839 1,875 1,816 1,837 748,100
2026/02/12 1,839 1,849 1,818 1,842 487,600
2026/02/10 1,834 1,860 1,830 1,839 314,100
2026/02/09 1,828 1,832 1,803 1,817 312,300
2026/02/06 1,796 1,812 1,783 1,788 395,900
2026/02/05 1,800 1,830 1,788 1,809 477,200
2026/02/04 1,770 1,786 1,766 1,770 328,000
2026/02/03 1,749 1,777 1,749 1,770 279,700
2026/02/02 1,770 1,770 1,751 1,752 267,700
2026/01/30 1,748 1,762 1,737 1,752 336,300
2026/01/29 1,736 1,758 1,713 1,735 289,500
2026/01/28 1,772 1,781 1,737 1,737 497,900
2026/01/27 1,778 1,781 1,758 1,779 382,400
2026/01/26 1,783 1,800 1,771 1,793 390,600
2026/01/23 1,810 1,821 1,801 1,811 357,700
2026/01/22 1,770 1,807 1,770 1,801 338,400
2026/01/21 1,786 1,793 1,761 1,764 427,800
2026/01/20 1,802 1,807 1,794 1,795 350,600
2026/01/19 1,800 1,810 1,790 1,802 286,200
2026/01/16 1,784 1,800 1,774 1,795 403,300
2026/01/15 1,777 1,806 1,774 1,794 399,900
2026/01/14 1,756 1,796 1,756 1,770 528,800
2026/01/13 1,761 1,774 1,742 1,755 574,800
2026/01/09 1,735 1,758 1,731 1,754 436,600
2026/01/08 1,730 1,742 1,723 1,731 308,300
2026/01/07 1,707 1,734 1,691 1,723 497,200
2026/01/06 1,710 1,741 1,704 1,732 614,200
2026/01/05 1,707 1,717 1,676 1,694 576,000

このページの先頭へ