4391 ロジザード(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,305 | 1,305 | 1,250 | 1,284 | 9,700 | 1,284 |
| 2024-04-25 | 1,259 | 1,383 | 1,259 | 1,315 | 32,000 | 1,315 |
| 2024-04-24 | 1,280 | 1,313 | 1,240 | 1,289 | 10,000 | 1,289 |
| 2024-04-23 | 1,290 | 1,300 | 1,270 | 1,280 | 4,200 | 1,280 |
| 2024-04-22 | 1,277 | 1,313 | 1,265 | 1,292 | 2,600 | 1,292 |
| 2024-04-19 | 1,261 | 1,288 | 1,225 | 1,275 | 19,000 | 1,275 |
| 2024-04-18 | 1,253 | 1,274 | 1,251 | 1,274 | 4,400 | 1,274 |
| 2024-04-17 | 1,287 | 1,287 | 1,223 | 1,257 | 12,900 | 1,257 |
| 2024-04-16 | 1,327 | 1,327 | 1,260 | 1,270 | 17,200 | 1,270 |
| 2024-04-15 | 1,338 | 1,341 | 1,311 | 1,327 | 3,900 | 1,327 |
| 2024-04-12 | 1,353 | 1,376 | 1,351 | 1,361 | 6,900 | 1,361 |
| 2024-04-11 | 1,351 | 1,364 | 1,341 | 1,355 | 1,500 | 1,355 |
| 2024-04-10 | 1,351 | 1,372 | 1,351 | 1,354 | 7,100 | 1,354 |
| 2024-04-09 | 1,311 | 1,346 | 1,311 | 1,332 | 7,600 | 1,332 |
| 2024-04-08 | 1,344 | 1,344 | 1,310 | 1,311 | 5,300 | 1,311 |
| 2024-04-05 | 1,319 | 1,344 | 1,302 | 1,329 | 14,400 | 1,329 |
| 2024-04-04 | 1,355 | 1,355 | 1,328 | 1,341 | 9,100 | 1,341 |
| 2024-04-03 | 1,364 | 1,368 | 1,339 | 1,345 | 11,900 | 1,345 |
| 2024-04-02 | 1,381 | 1,399 | 1,352 | 1,373 | 15,300 | 1,373 |
| 2024-04-01 | 1,404 | 1,404 | 1,370 | 1,371 | 7,100 | 1,371 |
| 2024-03-29 | 1,382 | 1,404 | 1,378 | 1,394 | 6,800 | 1,394 |
| 2024-03-28 | 1,381 | 1,408 | 1,378 | 1,380 | 9,000 | 1,380 |
| 2024-03-27 | 1,409 | 1,410 | 1,380 | 1,380 | 11,600 | 1,380 |
| 2024-03-26 | 1,434 | 1,439 | 1,399 | 1,399 | 24,500 | 1,399 |
| 2024-03-25 | 1,431 | 1,455 | 1,402 | 1,434 | 29,500 | 1,434 |
| 2024-03-22 | 1,421 | 1,421 | 1,370 | 1,388 | 17,600 | 1,388 |
| 2024-03-21 | 1,404 | 1,421 | 1,388 | 1,406 | 30,300 | 1,406 |
| 2024-03-19 | 1,356 | 1,398 | 1,345 | 1,391 | 23,100 | 1,391 |
| 2024-03-18 | 1,299 | 1,335 | 1,292 | 1,326 | 17,500 | 1,326 |
| 2024-03-15 | 1,344 | 1,344 | 1,269 | 1,305 | 33,200 | 1,305 |
| 2024-03-14 | 1,320 | 1,357 | 1,313 | 1,344 | 7,700 | 1,344 |
| 2024-03-13 | 1,381 | 1,382 | 1,320 | 1,331 | 21,500 | 1,331 |
| 2024-03-12 | 1,386 | 1,402 | 1,352 | 1,361 | 25,700 | 1,361 |
| 2024-03-11 | 1,385 | 1,411 | 1,380 | 1,385 | 17,600 | 1,385 |
| 2024-03-08 | 1,417 | 1,441 | 1,401 | 1,401 | 26,500 | 1,401 |
| 2024-03-07 | 1,438 | 1,450 | 1,409 | 1,417 | 25,800 | 1,417 |
| 2024-03-06 | 1,381 | 1,432 | 1,380 | 1,429 | 18,300 | 1,429 |
| 2024-03-05 | 1,367 | 1,413 | 1,355 | 1,394 | 22,700 | 1,394 |
| 2024-03-04 | 1,369 | 1,382 | 1,339 | 1,365 | 27,800 | 1,365 |
| 2024-03-01 | 1,398 | 1,398 | 1,364 | 1,366 | 21,300 | 1,366 |
| 2024-02-29 | 1,381 | 1,396 | 1,357 | 1,375 | 21,400 | 1,375 |
| 2024-02-28 | 1,390 | 1,435 | 1,383 | 1,386 | 30,600 | 1,386 |
| 2024-02-27 | 1,454 | 1,477 | 1,392 | 1,393 | 55,400 | 1,393 |
| 2024-02-26 | 1,448 | 1,505 | 1,448 | 1,453 | 38,200 | 1,453 |
| 2024-02-22 | 1,497 | 1,519 | 1,437 | 1,454 | 50,900 | 1,454 |
| 2024-02-21 | 1,472 | 1,497 | 1,440 | 1,479 | 59,400 | 1,479 |
| 2024-02-20 | 1,460 | 1,516 | 1,417 | 1,477 | 94,800 | 1,477 |
| 2024-02-19 | 1,366 | 1,491 | 1,352 | 1,451 | 93,700 | 1,451 |
| 2024-02-16 | 1,300 | 1,380 | 1,292 | 1,365 | 304,700 | 1,365 |
| 2024-02-15 | 1,496 | 1,496 | 1,496 | 1,496 | 19,500 | 1,496 |
| 2024-02-14 | 1,855 | 1,902 | 1,820 | 1,896 | 67,100 | 1,896 |
| 2024-02-13 | 1,842 | 1,893 | 1,842 | 1,884 | 40,000 | 1,884 |
| 2024-02-09 | 1,821 | 1,883 | 1,812 | 1,823 | 25,800 | 1,823 |
| 2024-02-08 | 1,872 | 1,873 | 1,810 | 1,831 | 29,800 | 1,831 |
| 2024-02-07 | 1,851 | 1,909 | 1,841 | 1,872 | 29,300 | 1,872 |
| 2024-02-06 | 1,870 | 1,888 | 1,850 | 1,855 | 9,400 | 1,855 |
| 2024-02-05 | 1,812 | 1,895 | 1,808 | 1,870 | 27,200 | 1,870 |
| 2024-02-02 | 1,835 | 1,850 | 1,809 | 1,810 | 16,200 | 1,810 |
| 2024-02-01 | 1,818 | 1,865 | 1,771 | 1,786 | 41,000 | 1,786 |
| 2024-01-31 | 1,856 | 1,856 | 1,815 | 1,833 | 23,000 | 1,833 |
| 2024-01-30 | 1,917 | 1,917 | 1,851 | 1,856 | 17,900 | 1,856 |
| 2024-01-29 | 1,876 | 1,915 | 1,866 | 1,894 | 19,600 | 1,894 |
| 2024-01-26 | 1,940 | 1,949 | 1,856 | 1,865 | 79,900 | 1,865 |
| 2024-01-25 | 1,788 | 1,984 | 1,788 | 1,973 | 123,700 | 1,973 |
| 2024-01-24 | 1,753 | 1,810 | 1,753 | 1,788 | 34,200 | 1,788 |
| 2024-01-23 | 1,777 | 1,789 | 1,723 | 1,746 | 29,800 | 1,746 |
| 2024-01-22 | 1,659 | 1,768 | 1,617 | 1,768 | 56,300 | 1,768 |
| 2024-01-19 | 1,675 | 1,712 | 1,655 | 1,658 | 33,800 | 1,658 |
| 2024-01-18 | 1,687 | 1,739 | 1,661 | 1,674 | 83,100 | 1,674 |
| 2024-01-17 | 1,751 | 1,769 | 1,714 | 1,714 | 51,600 | 1,714 |
| 2024-01-16 | 1,787 | 1,837 | 1,756 | 1,762 | 60,600 | 1,762 |
| 2024-01-15 | 1,783 | 1,807 | 1,752 | 1,773 | 39,900 | 1,773 |
| 2024-01-12 | 1,800 | 1,842 | 1,766 | 1,807 | 43,100 | 1,807 |
| 2024-01-11 | 1,788 | 1,813 | 1,760 | 1,795 | 56,200 | 1,795 |
| 2024-01-10 | 1,800 | 1,834 | 1,784 | 1,815 | 61,700 | 1,815 |
| 2024-01-09 | 1,900 | 1,929 | 1,810 | 1,831 | 95,800 | 1,831 |
| 2024-01-05 | 1,919 | 1,919 | 1,839 | 1,880 | 86,200 | 1,880 |
| 2024-01-04 | 1,755 | 1,889 | 1,755 | 1,879 | 118,900 | 1,879 |
分割・併合履歴 ： なし
