205A (株)ロゴスホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,296 | 2,315 | 2,255 | 2,280 | 16,100 | 2,280 |
| 2024-11-20 | 2,276 | 2,300 | 2,242 | 2,265 | 15,800 | 2,265 |
| 2024-11-19 | 2,219 | 2,293 | 2,219 | 2,281 | 24,200 | 2,281 |
| 2024-11-18 | 2,206 | 2,250 | 2,187 | 2,194 | 23,400 | 2,194 |
| 2024-11-15 | 2,278 | 2,278 | 2,206 | 2,224 | 21,600 | 2,224 |
| 2024-11-14 | 2,320 | 2,323 | 2,218 | 2,246 | 45,500 | 2,246 |
| 2024-11-13 | 2,380 | 2,470 | 2,331 | 2,355 | 79,100 | 2,355 |
| 2024-11-12 | 2,268 | 2,368 | 2,268 | 2,368 | 59,000 | 2,368 |
| 2024-11-11 | 2,225 | 2,266 | 2,219 | 2,250 | 39,100 | 2,250 |
| 2024-11-08 | 2,232 | 2,261 | 2,178 | 2,193 | 52,000 | 2,193 |
| 2024-11-07 | 2,141 | 2,219 | 2,141 | 2,209 | 44,300 | 2,209 |
| 2024-11-06 | 2,133 | 2,177 | 2,117 | 2,124 | 43,800 | 2,124 |
| 2024-11-05 | 2,105 | 2,148 | 2,100 | 2,139 | 23,000 | 2,139 |
| 2024-11-01 | 2,105 | 2,123 | 2,095 | 2,107 | 17,400 | 2,107 |
| 2024-10-31 | 2,100 | 2,134 | 2,080 | 2,131 | 33,600 | 2,131 |
| 2024-10-30 | 2,120 | 2,120 | 2,071 | 2,105 | 18,300 | 2,105 |
| 2024-10-29 | 2,101 | 2,125 | 2,085 | 2,114 | 31,600 | 2,114 |
| 2024-10-28 | 2,022 | 2,125 | 2,017 | 2,101 | 60,700 | 2,101 |
| 2024-10-25 | 2,046 | 2,050 | 2,002 | 2,036 | 84,400 | 2,036 |
| 2024-10-24 | 2,043 | 2,064 | 2,025 | 2,045 | 55,400 | 2,045 |
| 2024-10-23 | 2,116 | 2,116 | 2,045 | 2,046 | 97,100 | 2,046 |
| 2024-10-22 | 2,155 | 2,155 | 2,091 | 2,112 | 88,300 | 2,112 |
| 2024-10-21 | 2,171 | 2,196 | 2,127 | 2,145 | 80,400 | 2,145 |
| 2024-10-18 | 2,090 | 2,161 | 2,079 | 2,150 | 144,600 | 2,150 |
| 2024-10-17 | 2,160 | 2,170 | 2,073 | 2,084 | 198,600 | 2,084 |
| 2024-10-16 | 2,200 | 2,226 | 2,124 | 2,157 | 329,400 | 2,157 |
| 2024-10-15 | 2,638 | 2,639 | 2,303 | 2,310 | 336,000 | 2,310 |
| 2024-10-11 | 2,605 | 2,669 | 2,605 | 2,625 | 35,800 | 2,625 |
| 2024-10-10 | 2,637 | 2,638 | 2,575 | 2,596 | 29,800 | 2,596 |
| 2024-10-09 | 2,701 | 2,724 | 2,606 | 2,632 | 43,100 | 2,632 |
| 2024-10-08 | 2,790 | 2,839 | 2,680 | 2,700 | 48,300 | 2,700 |
| 2024-10-07 | 2,842 | 2,859 | 2,790 | 2,818 | 21,100 | 2,818 |
| 2024-10-04 | 2,850 | 2,850 | 2,752 | 2,752 | 21,900 | 2,752 |
| 2024-10-03 | 2,861 | 2,901 | 2,821 | 2,850 | 13,900 | 2,850 |
| 2024-10-02 | 2,892 | 2,980 | 2,817 | 2,839 | 35,100 | 2,839 |
| 2024-10-01 | 2,767 | 2,953 | 2,761 | 2,867 | 27,900 | 2,867 |
| 2024-09-30 | 2,745 | 2,820 | 2,745 | 2,777 | 19,300 | 2,777 |
| 2024-09-27 | 2,845 | 2,845 | 2,770 | 2,845 | 23,000 | 2,845 |
| 2024-09-26 | 2,861 | 2,862 | 2,815 | 2,849 | 5,500 | 2,849 |
| 2024-09-25 | 2,860 | 2,860 | 2,806 | 2,860 | 14,900 | 2,860 |
| 2024-09-24 | 2,944 | 2,980 | 2,881 | 2,888 | 23,100 | 2,888 |
| 2024-09-20 | 2,975 | 2,975 | 2,901 | 2,922 | 24,100 | 2,922 |
| 2024-09-19 | 2,974 | 2,975 | 2,915 | 2,975 | 25,100 | 2,975 |
| 2024-09-18 | 2,842 | 2,983 | 2,814 | 2,974 | 41,500 | 2,974 |
| 2024-09-17 | 2,698 | 2,902 | 2,698 | 2,884 | 66,800 | 2,884 |
| 2024-09-13 | 2,576 | 2,652 | 2,531 | 2,652 | 23,300 | 2,652 |
| 2024-09-12 | 2,511 | 2,550 | 2,475 | 2,531 | 25,600 | 2,531 |
| 2024-09-11 | 2,620 | 2,620 | 2,384 | 2,453 | 56,400 | 2,453 |
| 2024-09-10 | 2,610 | 2,635 | 2,568 | 2,632 | 16,100 | 2,632 |
| 2024-09-09 | 2,537 | 2,612 | 2,502 | 2,586 | 28,900 | 2,586 |
| 2024-09-06 | 2,665 | 2,689 | 2,590 | 2,635 | 38,700 | 2,635 |
| 2024-09-05 | 2,563 | 2,664 | 2,556 | 2,640 | 32,600 | 2,640 |
| 2024-09-04 | 2,667 | 2,724 | 2,575 | 2,602 | 78,900 | 2,602 |
| 2024-09-03 | 2,802 | 2,829 | 2,776 | 2,792 | 28,800 | 2,792 |
| 2024-09-02 | 2,700 | 2,830 | 2,649 | 2,830 | 65,500 | 2,830 |
| 2024-08-30 | 2,711 | 2,783 | 2,681 | 2,684 | 39,100 | 2,684 |
| 2024-08-29 | 2,686 | 2,741 | 2,640 | 2,709 | 27,000 | 2,709 |
| 2024-08-28 | 2,809 | 2,809 | 2,688 | 2,705 | 24,600 | 2,705 |
| 2024-08-27 | 2,798 | 2,833 | 2,743 | 2,785 | 26,200 | 2,785 |
| 2024-08-26 | 2,695 | 2,797 | 2,665 | 2,792 | 23,600 | 2,792 |
| 2024-08-23 | 2,697 | 2,767 | 2,650 | 2,685 | 34,300 | 2,685 |
| 2024-08-22 | 2,720 | 2,727 | 2,615 | 2,680 | 59,900 | 2,680 |
| 2024-08-21 | 2,601 | 2,720 | 2,591 | 2,720 | 25,400 | 2,720 |
| 2024-08-20 | 2,539 | 2,675 | 2,539 | 2,651 | 27,300 | 2,651 |
| 2024-08-19 | 2,565 | 2,650 | 2,526 | 2,530 | 35,300 | 2,530 |
| 2024-08-16 | 2,528 | 2,560 | 2,470 | 2,550 | 36,800 | 2,550 |
| 2024-08-15 | 2,552 | 2,552 | 2,470 | 2,485 | 22,300 | 2,485 |
| 2024-08-14 | 2,485 | 2,571 | 2,429 | 2,552 | 59,000 | 2,552 |
| 2024-08-13 | 2,442 | 2,529 | 2,425 | 2,445 | 62,000 | 2,445 |
| 2024-08-09 | 2,460 | 2,463 | 2,292 | 2,382 | 61,600 | 2,382 |
| 2024-08-08 | 2,314 | 2,456 | 2,285 | 2,385 | 63,700 | 2,385 |
| 2024-08-07 | 2,235 | 2,430 | 2,235 | 2,380 | 108,600 | 2,380 |
| 2024-08-06 | 2,300 | 2,344 | 2,165 | 2,285 | 134,700 | 2,285 |
| 2024-08-05 | 2,220 | 2,408 | 2,040 | 2,087 | 217,900 | 2,087 |
| 2024-08-02 | 2,378 | 2,435 | 2,296 | 2,378 | 226,600 | 2,378 |
| 2024-08-01 | 2,830 | 2,830 | 2,491 | 2,578 | 215,500 | 2,578 |
| 2024-07-31 | 2,816 | 2,890 | 2,777 | 2,890 | 40,700 | 2,890 |
| 2024-07-30 | 2,838 | 2,895 | 2,730 | 2,895 | 135,900 | 2,895 |
| 2024-07-29 | 2,973 | 3,015 | 2,798 | 2,801 | 132,800 | 2,801 |
| 2024-07-26 | 3,140 | 3,210 | 2,920 | 2,927 | 96,000 | 2,927 |
| 2024-07-25 | 3,055 | 3,180 | 2,870 | 3,150 | 205,600 | 3,150 |
| 2024-07-24 | 3,225 | 3,290 | 3,080 | 3,125 | 107,800 | 3,125 |
| 2024-07-23 | 3,250 | 3,400 | 3,150 | 3,300 | 204,700 | 3,300 |
| 2024-07-22 | 3,000 | 3,325 | 2,960 | 3,200 | 259,300 | 3,200 |
| 2024-07-19 | 3,055 | 3,080 | 2,973 | 2,999 | 143,200 | 2,999 |
| 2024-07-18 | 2,965 | 3,160 | 2,895 | 3,085 | 455,600 | 3,085 |
| 2024-07-17 | 3,000 | 3,035 | 2,965 | 3,035 | 502,700 | 3,035 |
| 2024-07-16 | 2,535 | 2,535 | 2,535 | 2,535 | 56,900 | 2,535 |
| 2024-07-12 | 2,033 | 2,042 | 2,002 | 2,035 | 20,800 | 2,035 |
| 2024-07-11 | 2,036 | 2,048 | 2,000 | 2,033 | 20,500 | 2,033 |
| 2024-07-10 | 2,010 | 2,052 | 1,990 | 2,036 | 31,900 | 2,036 |
| 2024-07-09 | 1,950 | 2,030 | 1,943 | 2,030 | 47,400 | 2,030 |
| 2024-07-08 | 1,999 | 2,025 | 1,950 | 1,950 | 33,600 | 1,950 |
| 2024-07-05 | 2,020 | 2,061 | 1,953 | 1,980 | 42,100 | 1,980 |
| 2024-07-04 | 1,980 | 2,078 | 1,980 | 2,061 | 59,200 | 2,061 |
| 2024-07-03 | 1,962 | 1,979 | 1,930 | 1,963 | 39,700 | 1,963 |
| 2024-07-02 | 2,011 | 2,046 | 1,903 | 1,962 | 63,400 | 1,962 |
| 2024-07-01 | 1,890 | 2,020 | 1,825 | 2,012 | 240,400 | 2,012 |
| 2024-06-28 | 2,290 | 2,290 | 1,880 | 1,930 | 830,500 | 1,930 |
分割・併合履歴 ： なし
