4391 ロジザード(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,690	3,185	2,690	2,932	179,200	2,932
2018-12-27	2,501	2,783	2,353	2,683	99,400	2,683
2018-12-26	2,863	2,863	2,310	2,360	124,900	2,360
2018-12-25	2,851	2,945	2,450	2,663	127,700	2,663
2018-12-21	2,926	3,110	2,752	3,055	105,900	3,055
2018-12-20	3,030	3,230	2,831	2,924	176,900	2,924
2018-12-19	2,701	3,060	2,691	2,954	142,500	2,954
2018-12-18	2,750	2,814	2,652	2,684	53,800	2,684
2018-12-17	2,700	2,814	2,633	2,784	67,100	2,784
2018-12-14	2,700	2,720	2,601	2,699	102,500	2,699
2018-12-13	2,600	2,623	2,512	2,550	107,000	2,550
2018-12-12	2,305	2,428	2,283	2,414	42,100	2,414
2018-12-11	2,325	2,330	2,126	2,329	59,000	2,329
2018-12-10	2,335	2,380	2,262	2,297	51,300	2,297
2018-12-07	2,228	2,340	2,207	2,340	58,100	2,340
2018-12-06	2,135	2,292	2,135	2,240	78,200	2,240
2018-12-05	2,055	2,137	2,030	2,124	17,600	2,124
2018-12-04	2,180	2,194	2,054	2,082	31,300	2,082
2018-12-03	2,179	2,218	2,123	2,194	28,900	2,194
2018-11-30	2,142	2,203	2,097	2,139	44,000	2,139
2018-11-29	1,995	2,190	1,995	2,141	65,100	2,141
2018-11-28	1,978	1,982	1,924	1,967	22,800	1,967
2018-11-27	2,000	2,000	1,950	1,988	14,500	1,988
2018-11-26	2,078	2,078	1,973	2,005	16,800	2,005
2018-11-22	2,085	2,085	2,027	2,045	11,300	2,045
2018-11-21	1,973	2,074	1,960	2,070	20,400	2,070
2018-11-20	1,983	2,048	1,952	2,043	27,900	2,043
2018-11-19	2,052	2,111	1,990	2,016	48,500	2,016
2018-11-16	2,182	2,220	2,010	2,010	93,700	2,010
2018-11-15	2,173	2,250	2,152	2,182	70,400	2,182
2018-11-14	2,299	2,355	2,086	2,211	170,100	2,211
2018-11-13	1,890	2,268	1,801	2,185	306,200	2,185
2018-11-12	1,801	1,926	1,801	1,868	60,100	1,868
2018-11-09	1,767	1,769	1,717	1,742	14,300	1,742
2018-11-08	1,835	1,841	1,760	1,773	8,000	1,773
2018-11-07	1,778	1,824	1,733	1,755	25,000	1,755
2018-11-06	1,725	1,790	1,707	1,747	11,800	1,747
2018-11-05	1,713	1,749	1,673	1,725	7,400	1,725
2018-11-02	1,723	1,750	1,700	1,713	14,800	1,713
2018-11-01	1,700	1,735	1,672	1,700	15,000	1,700
2018-10-31	1,666	1,729	1,642	1,709	16,500	1,709
2018-10-30	1,512	1,689	1,512	1,610	35,500	1,610
2018-10-29	1,800	1,810	1,585	1,631	38,100	1,631
2018-10-26	2,017	2,019	1,768	1,800	58,800	1,800
2018-10-25	1,957	2,050	1,955	1,985	24,900	1,985
2018-10-24	2,077	2,084	2,000	2,047	61,000	2,047
2018-10-23	1,989	1,989	1,930	1,947	23,100	1,947
2018-10-22	2,032	2,032	1,981	1,993	11,700	1,993
2018-10-19	1,988	2,035	1,920	2,033	23,200	2,033
2018-10-18	2,061	2,075	1,992	1,992	27,300	1,992
2018-10-17	2,050	2,088	2,013	2,058	26,300	2,058
2018-10-16	2,031	2,044	2,000	2,013	10,600	2,013
2018-10-15	2,055	2,085	2,003	2,023	29,100	2,023
2018-10-12	2,003	2,044	1,956	2,037	35,500	2,037
2018-10-11	1,844	2,008	1,808	2,003	57,300	2,003
2018-10-10	1,930	2,036	1,930	2,014	56,600	2,014
2018-10-09	1,844	1,891	1,843	1,890	30,100	1,890
2018-10-05	1,882	1,901	1,865	1,882	36,900	1,882
2018-10-04	2,038	2,038	1,907	1,962	43,500	1,962
2018-10-03	2,119	2,119	2,006	2,052	38,600	2,052
2018-10-02	2,250	2,285	2,128	2,140	52,100	2,140
2018-10-01	2,101	2,215	2,039	2,215	84,300	2,215
2018-09-28	2,099	2,100	2,031	2,090	24,600	2,090
2018-09-27	2,098	2,142	2,030	2,064	48,800	2,064
2018-09-26	2,000	2,111	2,000	2,070	56,100	2,070
2018-09-25	1,940	1,995	1,934	1,991	32,700	1,991
2018-09-21	1,932	1,932	1,850	1,918	37,900	1,918
2018-09-20	1,984	1,985	1,911	1,932	23,500	1,932
2018-09-19	2,008	2,008	1,941	1,958	30,900	1,958
2018-09-18	1,911	1,968	1,901	1,968	25,500	1,968
2018-09-14	1,997	2,000	1,885	1,899	34,400	1,899
2018-09-13	1,872	1,951	1,800	1,935	69,300	1,935
2018-09-12	1,925	1,925	1,845	1,859	43,000	1,859
2018-09-11	1,949	2,048	1,907	1,940	121,800	1,940
2018-09-10	1,898	1,963	1,891	1,946	59,300	1,946
2018-09-07	1,780	1,849	1,779	1,837	11,600	1,837
2018-09-06	1,871	1,871	1,775	1,780	23,800	1,780
2018-09-05	1,898	1,898	1,835	1,835	14,000	1,835
2018-09-04	1,792	1,924	1,792	1,898	32,900	1,898
2018-09-03	1,860	1,860	1,779	1,802	19,300	1,802
2018-08-31	1,873	1,892	1,850	1,872	10,400	1,872
2018-08-30	1,905	1,905	1,867	1,871	13,300	1,871
2018-08-29	1,905	1,936	1,851	1,906	17,800	1,906
2018-08-28	2,014	2,014	1,905	1,905	33,300	1,905
2018-08-27	2,005	2,030	1,959	1,995	38,700	1,995
2018-08-24	1,898	2,080	1,883	2,041	69,300	2,041
2018-08-23	1,842	1,899	1,840	1,877	11,400	1,877
2018-08-22	1,886	1,887	1,823	1,853	12,500	1,853
2018-08-21	1,816	1,905	1,813	1,885	22,700	1,885
2018-08-20	1,829	1,894	1,810	1,887	26,900	1,887
2018-08-17	1,790	1,830	1,781	1,796	19,400	1,796
2018-08-16	1,800	1,806	1,747	1,776	35,700	1,776
2018-08-15	2,091	2,091	1,800	1,839	95,100	1,839
2018-08-14	2,190	2,200	2,074	2,100	56,900	2,100
2018-08-13	2,236	2,243	2,100	2,243	28,100	2,243
2018-08-10	2,221	2,232	2,180	2,186	18,600	2,186
2018-08-09	2,207	2,233	2,117	2,226	36,700	2,226
2018-08-08	2,249	2,250	2,182	2,197	25,200	2,197
2018-08-07	2,305	2,305	2,223	2,232	11,700	2,232
2018-08-06	2,274	2,314	2,201	2,305	26,300	2,305
2018-08-03	2,317	2,348	2,272	2,299	33,300	2,299
2018-08-02	2,366	2,393	2,271	2,310	38,500	2,310
2018-08-01	2,401	2,410	2,310	2,332	44,500	2,332
2018-07-31	2,225	2,420	2,209	2,420	96,600	2,420
2018-07-30	2,473	2,530	2,218	2,275	166,500	2,275
2018-07-27	2,555	2,615	2,512	2,544	134,500	2,544
2018-07-26	2,460	2,590	2,405	2,590	196,000	2,590
2018-07-25	2,316	2,478	2,316	2,440	170,500	2,440
2018-07-24	2,409	2,460	2,266	2,293	198,700	2,293
2018-07-23	2,204	2,420	2,185	2,420	405,000	2,420
2018-07-20	2,113	2,439	2,070	2,177	629,400	2,177
2018-07-19	2,265	2,265	2,130	2,137	171,000	2,137
2018-07-18	2,328	2,340	2,240	2,240	114,600	2,240
2018-07-17	2,280	2,300	2,234	2,300	166,300	2,300
2018-07-13	2,501	2,515	2,346	2,350	372,300	2,350
2018-07-12	2,670	2,686	2,511	2,515	334,000	2,515
2018-07-11	2,511	2,663	2,450	2,629	593,500	2,629
2018-07-10	2,814	2,879	2,517	2,535	1,258,000	2,535
2018-07-09	3,000	3,340	2,800	2,814	3,568,800	2,814
2018-07-06	2,850	2,950	2,850	2,950	485,200	2,950
2018-07-05	2,500	2,670	2,334	2,450	1,587,400	2,450
2018-07-04	-	-	-	0	-	0

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31