4391 ロジザード(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,760	1,787	1,712	1,750	64,400	1,750
2023-12-28	1,840	1,873	1,750	1,794	77,100	1,794
2023-12-27	1,822	1,882	1,783	1,840	76,300	1,840
2023-12-26	1,900	1,922	1,820	1,830	88,100	1,830
2023-12-25	1,906	1,906	1,803	1,822	143,600	1,822
2023-12-22	1,717	1,759	1,701	1,746	77,300	1,746
2023-12-21	1,649	1,680	1,616	1,641	63,900	1,641
2023-12-20	1,639	1,735	1,584	1,683	133,200	1,683
2023-12-19	1,534	1,599	1,467	1,561	45,400	1,561
2023-12-18	1,629	1,629	1,532	1,547	44,900	1,547
2023-12-15	1,581	1,630	1,560	1,602	57,100	1,602
2023-12-14	1,543	1,606	1,523	1,599	54,900	1,599
2023-12-13	1,487	1,530	1,485	1,523	20,700	1,523
2023-12-12	1,549	1,550	1,473	1,486	55,600	1,486
2023-12-11	1,506	1,537	1,466	1,510	45,300	1,510
2023-12-08	1,485	1,527	1,468	1,476	52,900	1,476
2023-12-07	1,525	1,598	1,508	1,522	54,000	1,522
2023-12-06	1,565	1,628	1,519	1,540	69,800	1,540
2023-12-05	1,595	1,650	1,561	1,582	130,600	1,582
2023-12-04	1,500	1,596	1,492	1,583	146,900	1,583
2023-12-01	1,447	1,492	1,429	1,433	37,000	1,433
2023-11-30	1,408	1,434	1,381	1,430	25,200	1,430
2023-11-29	1,392	1,449	1,349	1,407	52,000	1,407
2023-11-28	1,427	1,427	1,396	1,398	36,100	1,398
2023-11-27	1,408	1,480	1,408	1,441	95,600	1,441
2023-11-24	1,425	1,454	1,390	1,407	53,300	1,407
2023-11-22	1,437	1,462	1,392	1,426	44,100	1,426
2023-11-21	1,445	1,471	1,406	1,450	74,800	1,450
2023-11-20	1,380	1,460	1,353	1,438	95,400	1,438
2023-11-17	1,328	1,394	1,328	1,383	82,300	1,383
2023-11-16	1,275	1,419	1,275	1,356	188,900	1,356
2023-11-15	1,243	1,275	1,180	1,263	249,300	1,263
2023-11-14	1,096	1,110	1,071	1,093	40,200	1,093
2023-11-13	1,147	1,147	1,097	1,099	31,200	1,099
2023-11-10	1,110	1,119	1,079	1,117	28,900	1,117
2023-11-09	1,107	1,116	1,075	1,116	35,100	1,116
2023-11-08	1,170	1,170	1,097	1,099	51,400	1,099
2023-11-07	1,170	1,179	1,128	1,151	63,400	1,151
2023-11-06	1,120	1,175	1,117	1,157	79,900	1,157
2023-11-02	1,092	1,139	1,090	1,115	94,100	1,115
2023-11-01	1,180	1,180	1,091	1,091	150,900	1,091
2023-10-31	1,235	1,235	1,159	1,170	90,000	1,170
2023-10-30	1,320	1,321	1,171	1,220	123,500	1,220
2023-10-27	1,389	1,432	1,306	1,324	93,100	1,324
2023-10-26	1,453	1,499	1,325	1,383	172,600	1,383
2023-10-25	1,410	1,584	1,409	1,509	242,900	1,509
2023-10-24	1,494	1,547	1,351	1,400	257,700	1,400
2023-10-23	1,399	1,606	1,361	1,517	704,700	1,517
2023-10-20	1,299	1,408	1,285	1,387	180,600	1,387
2023-10-19	1,249	1,319	1,232	1,292	73,000	1,292
2023-10-18	1,321	1,339	1,235	1,250	90,800	1,250
2023-10-17	1,225	1,328	1,222	1,315	144,900	1,315
2023-10-16	1,205	1,270	1,200	1,220	117,500	1,220
2023-10-13	1,298	1,414	1,246	1,291	447,300	1,291
2023-10-12	1,522	1,590	1,263	1,305	2,551,900	1,305
2023-10-11	1,173	1,432	1,170	1,432	1,760,000	1,432
2023-10-10	1,080	1,238	1,080	1,132	401,800	1,132
2023-10-06	1,092	1,121	1,059	1,092	84,800	1,092
2023-10-05	1,030	1,215	1,023	1,119	478,600	1,119
2023-10-04	1,085	1,099	1,025	1,035	138,800	1,035
2023-10-03	1,185	1,185	1,103	1,106	250,600	1,106
2023-10-02	1,288	1,326	1,167	1,210	1,876,500	1,210
2023-09-29	1,150	1,372	1,110	1,280	3,702,900	1,280
2023-09-28	977	1,128	969	1,128	349,100	1,128
2023-09-27	973	978	961	978	3,200	978
2023-09-26	962	982	960	973	5,200	973
2023-09-25	965	967	958	967	2,200	967
2023-09-22	950	955	945	955	4,300	955
2023-09-21	946	951	942	950	8,000	950
2023-09-20	960	970	953	953	7,500	953
2023-09-19	945	951	945	951	4,600	951
2023-09-15	951	951	941	944	4,000	944
2023-09-14	938	951	938	951	4,500	951
2023-09-13	938	945	935	945	2,400	945
2023-09-12	939	940	934	938	4,500	938
2023-09-11	942	945	933	933	7,300	933
2023-09-08	941	948	941	941	2,200	941
2023-09-07	950	950	941	941	6,000	941
2023-09-06	949	952	948	950	2,000	950
2023-09-05	950	954	948	948	2,300	948
2023-09-04	964	964	950	951	4,400	951
2023-09-01	954	957	950	951	3,400	951
2023-08-31	963	965	954	954	2,800	954
2023-08-30	964	964	957	962	2,800	962
2023-08-29	954	961	954	961	2,200	961
2023-08-28	949	964	946	960	9,200	960
2023-08-25	937	949	937	949	5,600	949
2023-08-24	942	953	934	943	12,200	943
2023-08-23	925	934	925	934	400	934
2023-08-22	931	931	921	921	3,900	921
2023-08-21	926	940	916	937	4,900	937
2023-08-18	913	937	913	935	16,600	935
2023-08-17	919	930	911	920	15,100	920
2023-08-16	948	948	896	934	19,200	934
2023-08-15	950	958	935	937	19,200	937
2023-08-14	950	982	944	944	21,200	944
2023-08-10	967	969	950	950	8,200	950
2023-08-09	973	973	963	973	5,600	973
2023-08-08	968	973	964	973	4,100	973
2023-08-07	961	976	953	960	4,100	960
2023-08-04	968	968	961	961	800	961
2023-08-03	961	968	951	968	5,400	968
2023-08-02	964	964	954	963	2,100	963
2023-08-01	962	964	950	964	4,900	964
2023-07-31	950	960	950	953	2,700	953
2023-07-28	969	983	940	950	20,500	950
2023-07-27	943	987	940	970	27,300	970
2023-07-26	946	947	942	943	3,900	943
2023-07-25	956	963	945	950	6,400	950
2023-07-24	968	973	950	955	10,200	955
2023-07-21	947	961	945	961	5,000	961
2023-07-20	951	976	945	953	15,200	953
2023-07-19	930	939	928	939	9,000	939
2023-07-18	923	931	921	931	8,600	931
2023-07-14	930	937	923	928	4,400	928
2023-07-13	920	934	918	930	3,400	930
2023-07-12	922	926	912	920	14,100	920
2023-07-11	943	943	928	937	4,100	937
2023-07-10	925	941	925	928	4,800	928
2023-07-07	940	941	933	936	3,400	936
2023-07-06	954	954	915	951	13,200	951
2023-07-05	960	963	953	954	4,700	954
2023-07-04	950	974	947	965	9,900	965
2023-07-03	945	955	934	950	12,000	950
2023-06-30	943	943	910	930	28,100	930
2023-06-29	981	988	926	943	25,900	943
2023-06-28	996	1,014	982	984	11,300	984
2023-06-27	1,010	1,025	974	995	23,300	995
2023-06-26	973	1,000	973	1,000	8,400	1,000
2023-06-23	985	997	954	974	25,900	974
2023-06-22	1,001	1,010	982	990	22,000	990
2023-06-21	1,000	1,026	975	1,008	66,400	1,008
2023-06-20	925	988	921	988	45,000	988
2023-06-19	912	921	906	921	38,300	921
2023-06-16	911	911	895	901	21,400	901
2023-06-15	899	913	897	911	15,500	911
2023-06-14	907	910	890	899	16,400	899
2023-06-13	909	914	906	906	19,100	906
2023-06-12	900	907	894	902	12,700	902
2023-06-09	898	899	883	898	8,200	898
2023-06-08	900	900	889	896	6,700	896
2023-06-07	915	918	891	893	31,800	893
2023-06-06	925	925	904	915	12,100	915
2023-06-05	915	928	901	910	36,600	910
2023-06-02	890	947	890	913	82,400	913
2023-06-01	898	903	892	893	6,200	893
2023-05-31	888	898	883	897	8,000	897
2023-05-30	880	884	869	884	3,500	884
2023-05-29	880	885	880	880	2,400	880
2023-05-26	882	884	869	878	4,100	878
2023-05-25	884	887	870	882	4,300	882
2023-05-24	871	886	871	884	3,100	884
2023-05-23	900	901	870	874	21,400	874
2023-05-22	900	900	890	891	3,200	891
2023-05-19	900	901	890	899	7,300	899
2023-05-18	900	903	891	894	4,500	894
2023-05-17	900	902	880	899	22,200	899
2023-05-16	929	930	897	900	20,300	900
2023-05-15	914	944	885	944	19,600	944
2023-05-12	931	937	910	925	11,700	925
2023-05-11	934	940	931	938	1,200	938
2023-05-10	945	947	933	934	3,600	934
2023-05-09	968	968	950	960	8,500	960
2023-05-08	951	962	942	955	16,000	955
2023-05-02	937	938	926	937	7,400	937
2023-05-01	936	944	927	941	9,700	941
2023-04-28	944	944	911	922	8,200	922
2023-04-27	917	930	911	929	5,200	929
2023-04-26	916	916	905	909	2,600	909
2023-04-25	907	919	898	916	5,400	916
2023-04-24	904	915	900	907	4,100	907
2023-04-21	924	930	905	905	7,300	905
2023-04-20	924	928	916	916	4,000	916
2023-04-19	920	926	911	923	5,400	923
2023-04-18	905	935	905	913	6,400	913
2023-04-17	894	913	891	900	11,500	900
2023-04-14	885	894	880	894	5,700	894
2023-04-13	878	886	870	880	7,100	880
2023-04-12	882	884	878	880	3,900	880
2023-04-11	883	887	877	879	4,000	879
2023-04-10	875	877	860	877	9,600	877
2023-04-07	879	879	870	875	2,500	875
2023-04-06	880	880	863	874	13,800	874
2023-04-05	896	896	871	880	11,500	880
2023-04-04	903	909	877	888	25,800	888
2023-04-03	917	940	895	921	47,900	921
2023-03-31	896	904	865	872	40,100	872
2023-03-30	905	905	896	896	3,500	896
2023-03-29	915	920	892	895	19,900	895
2023-03-28	900	906	896	896	10,200	896
2023-03-27	900	902	899	900	21,000	900
2023-03-24	911	914	900	900	2,000	900
2023-03-23	908	919	901	911	4,500	911
2023-03-22	900	903	896	900	8,600	900
2023-03-20	880	909	877	890	7,700	890
2023-03-17	888	888	863	880	3,200	880
2023-03-16	868	874	855	858	4,800	858
2023-03-15	887	888	880	881	1,100	881
2023-03-14	902	902	878	878	2,900	878
2023-03-13	881	891	876	891	3,500	891
2023-03-10	900	907	895	895	5,200	895
2023-03-09	905	906	896	896	3,500	896
2023-03-08	899	908	896	902	6,000	902
2023-03-07	900	903	893	899	4,600	899
2023-03-06	910	915	902	904	4,600	904
2023-03-03	919	919	907	909	3,800	909
2023-03-02	922	922	904	917	6,700	917
2023-03-01	931	931	921	926	3,200	926
2023-02-28	931	931	922	931	2,100	931
2023-02-27	928	938	928	930	1,700	930
2023-02-24	923	930	919	927	1,200	927
2023-02-22	930	936	909	922	5,600	922
2023-02-21	952	954	940	945	3,000	945
2023-02-20	947	952	941	952	3,600	952
2023-02-17	910	942	910	941	3,700	941
2023-02-16	935	940	916	917	3,100	917
2023-02-15	930	930	910	930	5,300	930
2023-02-14	955	957	913	947	9,600	947
2023-02-13	927	946	898	946	6,900	946
2023-02-10	920	920	891	905	3,600	905
2023-02-09	896	920	896	916	3,400	916
2023-02-08	898	903	895	895	1,000	895
2023-02-07	907	907	898	898	600	898
2023-02-06	908	922	890	901	4,200	901
2023-02-03	916	916	900	900	3,700	900
2023-02-02	918	934	915	918	12,100	918
2023-02-01	895	912	895	904	5,200	904
2023-01-31	885	889	882	889	2,100	889
2023-01-30	903	903	888	898	2,700	898
2023-01-27	891	901	888	888	1,800	888
2023-01-26	903	903	894	901	1,500	901
2023-01-25	900	906	899	901	3,300	901
2023-01-24	907	907	875	895	5,100	895
2023-01-23	900	901	898	901	2,300	901
2023-01-20	915	915	871	884	5,700	884
2023-01-19	875	938	875	900	9,300	900
2023-01-18	924	924	861	869	16,400	869
2023-01-17	834	932	832	924	42,100	924
2023-01-16	824	838	824	825	1,100	825
2023-01-13	824	835	818	831	3,600	831
2023-01-12	821	839	821	839	2,600	839
2023-01-11	819	828	819	828	2,900	828
2023-01-10	820	822	811	819	1,800	819
2023-01-06	808	820	808	820	1,700	820
2023-01-05	817	820	812	812	1,700	812
2023-01-04	807	821	807	807	4,600	807

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