- 2025年
- 2024年
205A (株)ロゴスホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,200 | 1,203 | 1,188 | 1,191 | 10,900 | 1,191 |
| 2025-04-01 | 1,190 | 1,215 | 1,190 | 1,191 | 15,500 | 1,191 |
| 2025-03-31 | 1,190 | 1,210 | 1,161 | 1,180 | 24,000 | 1,180 |
| 2025-03-28 | 1,195 | 1,212 | 1,182 | 1,192 | 17,000 | 1,192 |
| 2025-03-27 | 1,204 | 1,219 | 1,201 | 1,210 | 5,000 | 1,210 |
| 2025-03-26 | 1,196 | 1,214 | 1,193 | 1,214 | 12,800 | 1,214 |
| 2025-03-25 | 1,202 | 1,210 | 1,196 | 1,196 | 9,300 | 1,196 |
| 2025-03-24 | 1,210 | 1,224 | 1,200 | 1,202 | 14,700 | 1,202 |
| 2025-03-21 | 1,236 | 1,236 | 1,220 | 1,220 | 7,900 | 1,220 |
| 2025-03-19 | 1,208 | 1,244 | 1,205 | 1,224 | 29,100 | 1,224 |
| 2025-03-18 | 1,219 | 1,219 | 1,206 | 1,208 | 8,900 | 1,208 |
| 2025-03-17 | 1,225 | 1,229 | 1,206 | 1,221 | 12,800 | 1,221 |
| 2025-03-14 | 1,211 | 1,226 | 1,200 | 1,224 | 23,700 | 1,224 |
| 2025-03-13 | 1,207 | 1,220 | 1,195 | 1,195 | 10,000 | 1,195 |
| 2025-03-12 | 1,189 | 1,205 | 1,185 | 1,202 | 19,200 | 1,202 |
| 2025-03-11 | 1,135 | 1,189 | 1,135 | 1,189 | 20,600 | 1,189 |
| 2025-03-10 | 1,149 | 1,167 | 1,149 | 1,151 | 8,700 | 1,151 |
| 2025-03-07 | 1,150 | 1,160 | 1,146 | 1,151 | 8,900 | 1,151 |
| 2025-03-06 | 1,142 | 1,175 | 1,142 | 1,158 | 15,700 | 1,158 |
| 2025-03-05 | 1,150 | 1,156 | 1,142 | 1,142 | 5,400 | 1,142 |
| 2025-03-04 | 1,155 | 1,160 | 1,138 | 1,148 | 8,900 | 1,148 |
| 2025-03-03 | 1,159 | 1,169 | 1,155 | 1,159 | 8,100 | 1,159 |
| 2025-02-28 | 1,155 | 1,162 | 1,131 | 1,162 | 31,800 | 1,162 |
| 2025-02-27 | 1,171 | 1,174 | 1,162 | 1,168 | 6,200 | 1,168 |
| 2025-02-26 | 1,182 | 1,182 | 1,152 | 1,165 | 14,700 | 1,165 |
| 2025-02-25 | 1,177 | 1,187 | 1,150 | 1,182 | 29,400 | 1,182 |
| 2025-02-21 | 1,191 | 1,215 | 1,181 | 1,182 | 19,300 | 1,182 |
| 2025-02-20 | 1,195 | 1,202 | 1,187 | 1,191 | 10,800 | 1,191 |
| 2025-02-19 | 1,200 | 1,220 | 1,195 | 1,199 | 10,100 | 1,199 |
| 2025-02-18 | 1,192 | 1,212 | 1,192 | 1,198 | 10,500 | 1,198 |
| 2025-02-17 | 1,200 | 1,221 | 1,193 | 1,193 | 21,700 | 1,193 |
| 2025-02-14 | 1,243 | 1,254 | 1,198 | 1,198 | 39,300 | 1,198 |
| 2025-02-13 | 1,221 | 1,231 | 1,213 | 1,230 | 31,700 | 1,230 |
| 2025-02-12 | 1,223 | 1,232 | 1,203 | 1,232 | 16,200 | 1,232 |
| 2025-02-10 | 1,193 | 1,237 | 1,193 | 1,221 | 25,700 | 1,221 |
| 2025-02-07 | 1,212 | 1,232 | 1,195 | 1,195 | 54,800 | 1,195 |
| 2025-02-06 | 1,192 | 1,220 | 1,192 | 1,208 | 22,800 | 1,208 |
| 2025-02-05 | 1,200 | 1,208 | 1,173 | 1,193 | 19,600 | 1,193 |
| 2025-02-04 | 1,199 | 1,210 | 1,189 | 1,200 | 24,700 | 1,200 |
| 2025-02-03 | 1,189 | 1,199 | 1,147 | 1,199 | 49,600 | 1,199 |
| 2025-01-31 | 1,215 | 1,217 | 1,191 | 1,197 | 53,500 | 1,197 |
| 2025-01-30 | 1,249 | 1,252 | 1,210 | 1,214 | 38,500 | 1,214 |
| 2025-01-29 | 1,271 | 1,288 | 1,221 | 1,239 | 90,900 | 1,239 |
| 2025-01-28 | 1,180 | 1,277 | 1,180 | 1,272 | 153,000 | 1,272 |
| 2025-01-27 | 1,223 | 1,254 | 1,180 | 1,180 | 131,800 | 1,180 |
| 2025-01-24 | 1,162 | 1,230 | 1,160 | 1,222 | 199,100 | 1,222 |
| 2025-01-23 | 1,195 | 1,196 | 1,147 | 1,156 | 108,700 | 1,156 |
| 2025-01-22 | 1,178 | 1,212 | 1,166 | 1,186 | 129,500 | 1,186 |
| 2025-01-21 | 1,189 | 1,206 | 1,146 | 1,161 | 215,300 | 1,161 |
| 2025-01-20 | 1,239 | 1,239 | 1,175 | 1,191 | 292,400 | 1,191 |
| 2025-01-17 | 1,247 | 1,278 | 1,200 | 1,239 | 1,221,900 | 1,239 |
| 2025-01-16 | 1,427 | 1,427 | 1,427 | 1,427 | 11,500 | 1,427 |
| 2025-01-15 | 1,827 | 1,827 | 1,827 | 1,827 | 3,900 | 1,827 |
| 2025-01-14 | 2,379 | 2,394 | 2,297 | 2,327 | 61,600 | 2,327 |
| 2025-01-10 | 2,400 | 2,415 | 2,370 | 2,384 | 27,200 | 2,384 |
| 2025-01-09 | 2,350 | 2,407 | 2,350 | 2,407 | 24,900 | 2,407 |
| 2025-01-08 | 2,355 | 2,381 | 2,337 | 2,356 | 25,500 | 2,356 |
| 2025-01-07 | 2,399 | 2,413 | 2,356 | 2,385 | 24,700 | 2,385 |
| 2025-01-06 | 2,400 | 2,439 | 2,374 | 2,399 | 38,500 | 2,399 |
分割・併合履歴 ： なし