4391 ロジザード(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,179 | 1,202 | 1,152 | 1,194 | 9,300 | 1,194 |
| 2025-04-03 | 1,193 | 1,202 | 1,185 | 1,200 | 7,300 | 1,200 |
| 2025-04-02 | 1,233 | 1,233 | 1,199 | 1,214 | 1,900 | 1,214 |
| 2025-04-01 | 1,218 | 1,249 | 1,218 | 1,223 | 1,200 | 1,223 |
| 2025-03-31 | 1,218 | 1,228 | 1,209 | 1,218 | 7,600 | 1,218 |
| 2025-03-28 | 1,230 | 1,244 | 1,230 | 1,243 | 2,300 | 1,243 |
| 2025-03-27 | 1,225 | 1,230 | 1,224 | 1,230 | 2,100 | 1,230 |
| 2025-03-26 | 1,235 | 1,235 | 1,226 | 1,226 | 1,300 | 1,226 |
| 2025-03-25 | 1,237 | 1,237 | 1,234 | 1,235 | 3,000 | 1,235 |
| 2025-03-24 | 1,240 | 1,248 | 1,224 | 1,225 | 3,900 | 1,225 |
| 2025-03-21 | 1,243 | 1,252 | 1,238 | 1,238 | 2,700 | 1,238 |
| 2025-03-19 | 1,238 | 1,257 | 1,238 | 1,247 | 2,200 | 1,247 |
| 2025-03-18 | 1,248 | 1,248 | 1,230 | 1,232 | 3,700 | 1,232 |
| 2025-03-17 | 1,253 | 1,255 | 1,242 | 1,242 | 900 | 1,242 |
| 2025-03-14 | 1,247 | 1,247 | 1,247 | 1,247 | 500 | 1,247 |
| 2025-03-13 | 1,231 | 1,248 | 1,231 | 1,247 | 900 | 1,247 |
| 2025-03-12 | 1,245 | 1,245 | 1,231 | 1,231 | 2,200 | 1,231 |
| 2025-03-11 | 1,224 | 1,230 | 1,214 | 1,230 | 5,600 | 1,230 |
| 2025-03-10 | 1,228 | 1,256 | 1,222 | 1,225 | 3,900 | 1,225 |
| 2025-03-07 | 1,235 | 1,235 | 1,215 | 1,228 | 5,600 | 1,228 |
| 2025-03-06 | 1,235 | 1,263 | 1,234 | 1,255 | 3,300 | 1,255 |
| 2025-03-05 | 1,240 | 1,249 | 1,238 | 1,249 | 1,600 | 1,249 |
| 2025-03-04 | 1,226 | 1,239 | 1,212 | 1,239 | 8,200 | 1,239 |
| 2025-03-03 | 1,230 | 1,241 | 1,230 | 1,234 | 4,800 | 1,234 |
| 2025-02-28 | 1,238 | 1,240 | 1,218 | 1,223 | 7,800 | 1,223 |
| 2025-02-27 | 1,235 | 1,265 | 1,235 | 1,257 | 2,200 | 1,257 |
| 2025-02-26 | 1,255 | 1,255 | 1,224 | 1,235 | 7,300 | 1,235 |
| 2025-02-25 | 1,255 | 1,263 | 1,255 | 1,256 | 5,100 | 1,256 |
| 2025-02-21 | 1,296 | 1,296 | 1,277 | 1,281 | 4,400 | 1,281 |
| 2025-02-20 | 1,290 | 1,299 | 1,288 | 1,299 | 5,500 | 1,299 |
| 2025-02-19 | 1,294 | 1,312 | 1,287 | 1,287 | 5,700 | 1,287 |
| 2025-02-18 | 1,259 | 1,298 | 1,259 | 1,286 | 10,600 | 1,286 |
| 2025-02-17 | 1,305 | 1,331 | 1,250 | 1,259 | 37,200 | 1,259 |
| 2025-02-14 | 1,151 | 1,197 | 1,150 | 1,155 | 10,900 | 1,155 |
| 2025-02-13 | 1,153 | 1,159 | 1,150 | 1,150 | 1,700 | 1,150 |
| 2025-02-12 | 1,145 | 1,155 | 1,140 | 1,155 | 6,200 | 1,155 |
| 2025-02-10 | 1,135 | 1,148 | 1,135 | 1,145 | 500 | 1,145 |
| 2025-02-07 | 1,135 | 1,140 | 1,131 | 1,131 | 1,100 | 1,131 |
| 2025-02-06 | 1,131 | 1,150 | 1,131 | 1,140 | 4,600 | 1,140 |
| 2025-02-05 | 1,140 | 1,145 | 1,127 | 1,132 | 1,400 | 1,132 |
| 2025-02-04 | 1,147 | 1,147 | 1,131 | 1,131 | 1,900 | 1,131 |
| 2025-02-03 | 1,131 | 1,148 | 1,130 | 1,148 | 1,400 | 1,148 |
| 2025-01-31 | 1,132 | 1,142 | 1,132 | 1,134 | 800 | 1,134 |
| 2025-01-30 | 1,130 | 1,134 | 1,125 | 1,132 | 5,200 | 1,132 |
| 2025-01-29 | 1,141 | 1,141 | 1,136 | 1,136 | 300 | 1,136 |
| 2025-01-28 | 1,135 | 1,135 | 1,135 | 1,135 | 400 | 1,135 |
| 2025-01-27 | 1,139 | 1,141 | 1,130 | 1,135 | 2,900 | 1,135 |
| 2025-01-24 | 1,123 | 1,140 | 1,123 | 1,134 | 2,200 | 1,134 |
| 2025-01-23 | 1,139 | 1,139 | 1,124 | 1,137 | 700 | 1,137 |
| 2025-01-22 | 1,140 | 1,140 | 1,121 | 1,137 | 900 | 1,137 |
| 2025-01-21 | 1,155 | 1,159 | 1,141 | 1,141 | 1,300 | 1,141 |
| 2025-01-20 | 1,128 | 1,150 | 1,104 | 1,145 | 11,900 | 1,145 |
| 2025-01-17 | 1,121 | 1,128 | 1,100 | 1,128 | 6,200 | 1,128 |
| 2025-01-16 | 1,124 | 1,129 | 1,108 | 1,128 | 3,500 | 1,128 |
| 2025-01-15 | 1,114 | 1,124 | 1,114 | 1,124 | 2,400 | 1,124 |
| 2025-01-14 | 1,131 | 1,148 | 1,110 | 1,140 | 7,800 | 1,140 |
| 2025-01-10 | 1,153 | 1,153 | 1,138 | 1,151 | 3,700 | 1,151 |
| 2025-01-09 | 1,165 | 1,166 | 1,132 | 1,166 | 2,100 | 1,166 |
| 2025-01-08 | 1,140 | 1,156 | 1,140 | 1,152 | 2,700 | 1,152 |
| 2025-01-07 | 1,159 | 1,159 | 1,141 | 1,152 | 2,500 | 1,152 |
| 2025-01-06 | 1,136 | 1,153 | 1,127 | 1,153 | 6,800 | 1,153 |
分割・併合履歴 ： なし