- 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 |
|---|---|---|---|---|---|---|
| 2025-02-10 | 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