- 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 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 1,098 | 1,102 | 1,051 | 1,064 | 9,400 | 1,064 |
| 2025-06-30 | 1,102 | 1,102 | 1,052 | 1,081 | 10,300 | 1,081 |
| 2025-06-27 | 1,106 | 1,127 | 1,103 | 1,107 | 4,900 | 1,107 |
| 2025-06-26 | 1,106 | 1,129 | 1,104 | 1,117 | 6,600 | 1,117 |
| 2025-06-25 | 1,159 | 1,159 | 1,126 | 1,127 | 6,300 | 1,127 |
| 2025-06-24 | 1,115 | 1,137 | 1,115 | 1,129 | 1,500 | 1,129 |
| 2025-06-23 | 1,148 | 1,148 | 1,112 | 1,112 | 4,700 | 1,112 |
| 2025-06-20 | 1,150 | 1,152 | 1,123 | 1,137 | 8,400 | 1,137 |
| 2025-06-19 | 1,158 | 1,167 | 1,150 | 1,150 | 5,900 | 1,150 |
| 2025-06-18 | 1,160 | 1,183 | 1,158 | 1,158 | 7,200 | 1,158 |
| 2025-06-17 | 1,198 | 1,198 | 1,148 | 1,163 | 20,500 | 1,163 |
| 2025-06-16 | 1,184 | 1,214 | 1,168 | 1,176 | 32,600 | 1,176 |
| 2025-06-13 | 1,179 | 1,180 | 1,140 | 1,160 | 20,100 | 1,160 |
| 2025-06-12 | 1,120 | 1,183 | 1,120 | 1,174 | 22,200 | 1,174 |
| 2025-06-11 | 1,100 | 1,131 | 1,097 | 1,117 | 37,200 | 1,117 |
| 2025-06-10 | 1,064 | 1,097 | 1,063 | 1,092 | 9,100 | 1,092 |
| 2025-06-09 | 1,026 | 1,094 | 1,026 | 1,071 | 34,600 | 1,071 |
| 2025-06-06 | 1,018 | 1,028 | 1,010 | 1,026 | 8,400 | 1,026 |
| 2025-06-05 | 1,001 | 1,022 | 1,001 | 1,020 | 13,600 | 1,020 |
| 2025-06-04 | 1,015 | 1,022 | 1,005 | 1,005 | 10,000 | 1,005 |
| 2025-06-03 | 1,020 | 1,020 | 1,006 | 1,010 | 8,400 | 1,010 |
| 2025-06-02 | 999 | 1,016 | 999 | 1,012 | 9,600 | 1,012 |
| 2025-05-30 | 997 | 1,018 | 997 | 1,007 | 15,300 | 1,007 |
| 2025-05-29 | 998 | 1,027 | 981 | 997 | 36,100 | 997 |
| 2025-05-28 | 1,041 | 1,058 | 1,027 | 1,028 | 27,000 | 1,028 |
| 2025-05-27 | 1,030 | 1,043 | 1,025 | 1,033 | 13,700 | 1,033 |
| 2025-05-26 | 1,037 | 1,043 | 1,009 | 1,037 | 12,200 | 1,037 |
| 2025-05-23 | 1,002 | 1,028 | 1,002 | 1,007 | 7,000 | 1,007 |
| 2025-05-22 | 985 | 1,026 | 970 | 1,013 | 23,100 | 1,013 |
| 2025-05-21 | 1,035 | 1,044 | 1,015 | 1,015 | 11,700 | 1,015 |
| 2025-05-20 | 1,048 | 1,056 | 1,044 | 1,047 | 7,900 | 1,047 |
| 2025-05-19 | 1,031 | 1,058 | 1,031 | 1,050 | 14,500 | 1,050 |
| 2025-05-16 | 1,035 | 1,046 | 1,030 | 1,034 | 11,700 | 1,034 |
| 2025-05-15 | 1,032 | 1,043 | 1,030 | 1,030 | 10,600 | 1,030 |
| 2025-05-14 | 1,050 | 1,059 | 1,033 | 1,044 | 12,500 | 1,044 |
| 2025-05-13 | 1,052 | 1,056 | 1,040 | 1,045 | 8,000 | 1,045 |
| 2025-05-12 | 1,023 | 1,050 | 1,023 | 1,041 | 11,700 | 1,041 |
| 2025-05-09 | 1,021 | 1,042 | 1,021 | 1,024 | 16,000 | 1,024 |
| 2025-05-08 | 1,036 | 1,045 | 1,014 | 1,021 | 11,500 | 1,021 |
| 2025-05-07 | 1,020 | 1,060 | 1,019 | 1,043 | 21,700 | 1,043 |
| 2025-05-02 | 996 | 1,011 | 980 | 1,000 | 22,900 | 1,000 |
| 2025-05-01 | 939 | 1,008 | 939 | 995 | 54,400 | 995 |
| 2025-04-30 | 941 | 950 | 937 | 937 | 13,700 | 937 |
| 2025-04-28 | 937 | 960 | 935 | 940 | 48,100 | 940 |
| 2025-04-25 | 931 | 935 | 919 | 925 | 38,100 | 925 |
| 2025-04-24 | 935 | 945 | 919 | 923 | 47,100 | 923 |
| 2025-04-23 | 962 | 969 | 935 | 935 | 40,300 | 935 |
| 2025-04-22 | 970 | 1,095 | 932 | 948 | 184,900 | 948 |
| 2025-04-21 | 933 | 1,111 | 933 | 970 | 190,800 | 970 |
| 2025-04-18 | 940 | 979 | 940 | 961 | 26,200 | 961 |
| 2025-04-17 | 945 | 951 | 924 | 938 | 51,200 | 938 |
| 2025-04-16 | 982 | 988 | 955 | 955 | 50,700 | 955 |
| 2025-04-15 | 1,030 | 1,030 | 965 | 980 | 193,600 | 980 |
| 2025-04-14 | 1,135 | 1,194 | 1,135 | 1,162 | 32,700 | 1,162 |
| 2025-04-11 | 1,108 | 1,153 | 1,092 | 1,135 | 22,000 | 1,135 |
| 2025-04-10 | 1,115 | 1,132 | 1,100 | 1,125 | 11,400 | 1,125 |
| 2025-04-09 | 1,064 | 1,077 | 1,034 | 1,059 | 17,500 | 1,059 |
| 2025-04-08 | 1,042 | 1,121 | 1,042 | 1,074 | 64,200 | 1,074 |
| 2025-04-07 | 993 | 1,020 | 979 | 982 | 53,900 | 982 |
| 2025-04-04 | 1,111 | 1,111 | 1,012 | 1,053 | 57,300 | 1,053 |
| 2025-04-03 | 1,166 | 1,166 | 1,131 | 1,131 | 31,300 | 1,131 |
| 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