6579 ログリー(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 |
|---|---|---|---|---|---|---|
| 2025-11-20 | 334 | 346 | 333 | 337 | 4,300 | 337 |
| 2025-11-19 | 328 | 338 | 328 | 332 | 2,700 | 332 |
| 2025-11-18 | 330 | 337 | 329 | 329 | 7,300 | 329 |
| 2025-11-17 | 346 | 346 | 329 | 329 | 14,700 | 329 |
| 2025-11-14 | 352 | 356 | 340 | 350 | 16,800 | 350 |
| 2025-11-13 | 346 | 368 | 344 | 368 | 13,500 | 368 |
| 2025-11-12 | 343 | 351 | 343 | 345 | 3,400 | 345 |
| 2025-11-11 | 345 | 349 | 344 | 347 | 3,400 | 347 |
| 2025-11-10 | 355 | 355 | 345 | 347 | 7,100 | 347 |
| 2025-11-07 | 347 | 353 | 347 | 350 | 2,300 | 350 |
| 2025-11-06 | 353 | 353 | 349 | 350 | 1,800 | 350 |
| 2025-11-05 | 353 | 355 | 351 | 353 | 900 | 353 |
| 2025-11-04 | 358 | 358 | 350 | 355 | 3,800 | 355 |
| 2025-10-31 | 353 | 368 | 353 | 353 | 2,200 | 353 |
| 2025-10-30 | 369 | 369 | 353 | 353 | 4,400 | 353 |
| 2025-10-29 | 351 | 370 | 347 | 369 | 13,700 | 369 |
| 2025-10-28 | 353 | 365 | 349 | 351 | 6,800 | 351 |
| 2025-10-27 | 360 | 360 | 354 | 355 | 3,700 | 355 |
| 2025-10-24 | 364 | 364 | 356 | 360 | 2,800 | 360 |
| 2025-10-23 | 355 | 363 | 353 | 362 | 3,100 | 362 |
| 2025-10-22 | 353 | 360 | 351 | 358 | 7,300 | 358 |
| 2025-10-21 | 345 | 360 | 345 | 360 | 8,200 | 360 |
| 2025-10-20 | 355 | 370 | 342 | 345 | 24,100 | 345 |
| 2025-10-17 | 363 | 363 | 352 | 352 | 600 | 352 |
| 2025-10-16 | 354 | 369 | 352 | 365 | 4,300 | 365 |
| 2025-10-15 | 352 | 362 | 351 | 359 | 22,800 | 359 |
| 2025-10-14 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2025-10-10 | 355 | 364 | 353 | 354 | 10,700 | 354 |
| 2025-10-09 | 362 | 365 | 355 | 363 | 3,800 | 363 |
| 2025-10-08 | 366 | 366 | 361 | 363 | 1,400 | 363 |
| 2025-10-07 | 368 | 370 | 360 | 364 | 7,000 | 364 |
| 2025-10-06 | 377 | 377 | 361 | 362 | 5,800 | 362 |
| 2025-10-03 | 368 | 377 | 365 | 377 | 1,000 | 377 |
| 2025-10-02 | 375 | 375 | 368 | 368 | 400 | 368 |
| 2025-10-01 | 377 | 386 | 375 | 376 | 2,600 | 376 |
| 2025-09-30 | 375 | 375 | 372 | 375 | 2,200 | 375 |
| 2025-09-29 | 388 | 388 | 382 | 383 | 1,700 | 383 |
| 2025-09-26 | 388 | 389 | 380 | 384 | 1,900 | 384 |
| 2025-09-25 | 390 | 392 | 379 | 382 | 3,300 | 382 |
| 2025-09-24 | 392 | 395 | 371 | 374 | 6,900 | 374 |
| 2025-09-22 | 385 | 393 | 385 | 392 | 2,500 | 392 |
| 2025-09-19 | 390 | 390 | 382 | 385 | 5,800 | 385 |
| 2025-09-18 | 393 | 393 | 388 | 390 | 1,600 | 390 |
| 2025-09-17 | 394 | 394 | 394 | 394 | 1,100 | 394 |
| 2025-09-16 | 400 | 400 | 396 | 397 | 1,100 | 397 |
| 2025-09-12 | 392 | 400 | 390 | 399 | 11,100 | 399 |
| 2025-09-11 | 398 | 401 | 393 | 400 | 1,600 | 400 |
| 2025-09-10 | 398 | 399 | 392 | 399 | 1,100 | 399 |
| 2025-09-09 | 400 | 402 | 399 | 402 | 1,500 | 402 |
| 2025-09-08 | 390 | 400 | 390 | 400 | 3,600 | 400 |
| 2025-09-05 | 398 | 400 | 390 | 394 | 4,200 | 394 |
| 2025-09-04 | 390 | 390 | 389 | 390 | 400 | 390 |
| 2025-09-03 | 395 | 400 | 390 | 390 | 3,200 | 390 |
| 2025-09-02 | 397 | 400 | 397 | 398 | 2,100 | 398 |
| 2025-09-01 | 399 | 407 | 399 | 399 | 4,200 | 399 |
| 2025-08-29 | 400 | 408 | 394 | 407 | 6,900 | 407 |
| 2025-08-28 | 398 | 405 | 398 | 405 | 700 | 405 |
| 2025-08-27 | 397 | 408 | 397 | 399 | 5,000 | 399 |
| 2025-08-26 | 403 | 407 | 397 | 397 | 2,700 | 397 |
| 2025-08-25 | 392 | 410 | 392 | 409 | 11,200 | 409 |
| 2025-08-22 | 389 | 390 | 383 | 390 | 800 | 390 |
| 2025-08-21 | 376 | 390 | 376 | 385 | 5,900 | 385 |
| 2025-08-20 | 390 | 390 | 362 | 375 | 9,900 | 375 |
| 2025-08-19 | 390 | 396 | 390 | 394 | 2,700 | 394 |
| 2025-08-18 | 403 | 403 | 390 | 390 | 5,800 | 390 |
| 2025-08-15 | 402 | 402 | 400 | 400 | 1,700 | 400 |
| 2025-08-14 | 397 | 408 | 391 | 404 | 4,300 | 404 |
| 2025-08-13 | 392 | 398 | 392 | 398 | 2,400 | 398 |
| 2025-08-12 | 394 | 394 | 391 | 391 | 1,200 | 391 |
| 2025-08-08 | 397 | 402 | 391 | 391 | 3,500 | 391 |
| 2025-08-07 | 403 | 405 | 397 | 405 | 3,300 | 405 |
| 2025-08-06 | 400 | 405 | 397 | 397 | 3,300 | 397 |
| 2025-08-05 | 396 | 410 | 393 | 408 | 3,800 | 408 |
| 2025-08-04 | 403 | 403 | 388 | 396 | 6,700 | 396 |
| 2025-08-01 | 401 | 412 | 401 | 411 | 3,500 | 411 |
| 2025-07-31 | 411 | 413 | 405 | 406 | 2,800 | 406 |
| 2025-07-30 | 418 | 419 | 407 | 419 | 2,000 | 419 |
| 2025-07-29 | 419 | 419 | 412 | 418 | 800 | 418 |
| 2025-07-28 | 418 | 418 | 410 | 417 | 3,300 | 417 |
| 2025-07-25 | 413 | 414 | 406 | 414 | 4,600 | 414 |
| 2025-07-24 | 413 | 413 | 405 | 409 | 1,900 | 409 |
| 2025-07-23 | 414 | 414 | 400 | 409 | 5,500 | 409 |
| 2025-07-22 | 395 | 414 | 395 | 414 | 9,900 | 414 |
| 2025-07-18 | 409 | 415 | 403 | 403 | 1,000 | 403 |
| 2025-07-17 | 407 | 419 | 407 | 409 | 1,300 | 409 |
| 2025-07-16 | 416 | 417 | 407 | 407 | 6,400 | 407 |
| 2025-07-15 | 435 | 439 | 395 | 418 | 13,200 | 418 |
| 2025-07-14 | 393 | 439 | 389 | 435 | 49,500 | 435 |
| 2025-07-11 | 399 | 404 | 377 | 397 | 17,700 | 397 |
| 2025-07-10 | 379 | 424 | 376 | 391 | 136,500 | 391 |
| 2025-07-09 | 381 | 381 | 380 | 380 | 500 | 380 |
| 2025-07-08 | 376 | 382 | 375 | 381 | 4,000 | 381 |
| 2025-07-07 | 383 | 383 | 376 | 376 | 300 | 376 |
| 2025-07-04 | 385 | 388 | 383 | 383 | 2,300 | 383 |
| 2025-07-03 | 376 | 388 | 376 | 388 | 1,200 | 388 |
| 2025-07-02 | 388 | 388 | 380 | 380 | 2,200 | 380 |
| 2025-07-01 | 375 | 394 | 370 | 388 | 12,700 | 388 |
| 2025-06-30 | 386 | 387 | 375 | 379 | 1,400 | 379 |
| 2025-06-27 | 384 | 386 | 383 | 386 | 600 | 386 |
| 2025-06-26 | 382 | 388 | 378 | 387 | 2,100 | 387 |
| 2025-06-25 | 390 | 390 | 384 | 386 | 2,200 | 386 |
| 2025-06-24 | 381 | 388 | 381 | 386 | 1,100 | 386 |
| 2025-06-23 | 374 | 385 | 368 | 385 | 900 | 385 |
| 2025-06-20 | 378 | 384 | 378 | 378 | 400 | 378 |
| 2025-06-19 | 381 | 381 | 376 | 381 | 800 | 381 |
| 2025-06-18 | 375 | 384 | 375 | 384 | 2,000 | 384 |
| 2025-06-17 | 368 | 377 | 368 | 377 | 3,800 | 377 |
| 2025-06-16 | 364 | 373 | 364 | 370 | 2,100 | 370 |
| 2025-06-13 | 367 | 375 | 364 | 364 | 2,300 | 364 |
| 2025-06-12 | 368 | 378 | 368 | 369 | 2,000 | 369 |
| 2025-06-11 | 370 | 373 | 363 | 369 | 4,700 | 369 |
| 2025-06-10 | 371 | 376 | 369 | 369 | 2,300 | 369 |
| 2025-06-09 | 376 | 380 | 371 | 371 | 1,100 | 371 |
| 2025-06-06 | 380 | 380 | 371 | 371 | 2,300 | 371 |
| 2025-06-05 | 384 | 384 | 379 | 379 | 2,300 | 379 |
| 2025-06-04 | 389 | 389 | 384 | 387 | 2,000 | 387 |
| 2025-06-03 | 376 | 389 | 376 | 389 | 10,500 | 389 |
| 2025-06-02 | 376 | 385 | 372 | 374 | 13,400 | 374 |
| 2025-05-30 | 391 | 391 | 379 | 384 | 6,600 | 384 |
| 2025-05-29 | 390 | 390 | 372 | 386 | 17,500 | 386 |
| 2025-05-28 | 373 | 389 | 373 | 389 | 20,400 | 389 |
| 2025-05-27 | 374 | 374 | 366 | 367 | 8,000 | 367 |
| 2025-05-26 | 386 | 386 | 371 | 372 | 22,300 | 372 |
| 2025-05-23 | 387 | 390 | 383 | 388 | 17,800 | 388 |
| 2025-05-22 | 411 | 411 | 379 | 385 | 65,800 | 385 |
| 2025-05-21 | 397 | 430 | 393 | 411 | 107,400 | 411 |
| 2025-05-20 | 399 | 400 | 393 | 395 | 7,800 | 395 |
| 2025-05-19 | 401 | 404 | 392 | 401 | 7,600 | 401 |
| 2025-05-16 | 395 | 416 | 382 | 405 | 74,200 | 405 |
| 2025-05-15 | 370 | 396 | 357 | 390 | 64,000 | 390 |
| 2025-05-14 | 373 | 380 | 366 | 370 | 7,900 | 370 |
| 2025-05-13 | 388 | 388 | 369 | 375 | 6,600 | 375 |
| 2025-05-12 | 385 | 395 | 362 | 383 | 72,900 | 383 |
| 2025-05-09 | 378 | 403 | 370 | 393 | 71,000 | 393 |
| 2025-05-08 | 383 | 387 | 375 | 386 | 15,300 | 386 |
| 2025-05-07 | 365 | 398 | 354 | 391 | 101,400 | 391 |
| 2025-05-02 | 383 | 383 | 358 | 358 | 16,200 | 358 |
| 2025-05-01 | 369 | 389 | 346 | 375 | 76,500 | 375 |
| 2025-04-30 | 338 | 371 | 331 | 366 | 124,200 | 366 |
| 2025-04-28 | 338 | 339 | 332 | 334 | 13,700 | 334 |
| 2025-04-25 | 345 | 348 | 333 | 341 | 18,300 | 341 |
| 2025-04-24 | 364 | 385 | 339 | 339 | 259,700 | 339 |
| 2025-04-23 | 368 | 391 | 356 | 363 | 207,800 | 363 |
| 2025-04-22 | 344 | 425 | 339 | 374 | 3,138,200 | 374 |
| 2025-04-21 | 318 | 378 | 318 | 350 | 649,300 | 350 |
| 2025-04-18 | 330 | 333 | 317 | 318 | 15,500 | 318 |
| 2025-04-17 | 339 | 339 | 320 | 327 | 11,100 | 327 |
| 2025-04-16 | 347 | 347 | 340 | 340 | 7,700 | 340 |
| 2025-04-15 | 342 | 347 | 338 | 342 | 8,000 | 342 |
| 2025-04-14 | 315 | 339 | 315 | 339 | 11,700 | 339 |
| 2025-04-11 | 314 | 316 | 311 | 314 | 3,800 | 314 |
| 2025-04-10 | 313 | 317 | 304 | 313 | 11,700 | 313 |
| 2025-04-09 | 277 | 290 | 277 | 278 | 2,800 | 278 |
| 2025-04-08 | 278 | 308 | 278 | 283 | 8,100 | 283 |
| 2025-04-07 | 260 | 287 | 250 | 259 | 15,800 | 259 |
| 2025-04-04 | 307 | 307 | 280 | 286 | 19,100 | 286 |
| 2025-04-03 | 325 | 325 | 299 | 315 | 17,600 | 315 |
| 2025-04-02 | 335 | 335 | 328 | 328 | 8,000 | 328 |
| 2025-04-01 | 340 | 340 | 334 | 335 | 800 | 335 |
| 2025-03-31 | 337 | 340 | 336 | 340 | 1,200 | 340 |
| 2025-03-28 | 332 | 353 | 332 | 340 | 8,800 | 340 |
| 2025-03-27 | 335 | 336 | 333 | 333 | 2,600 | 333 |
| 2025-03-26 | 335 | 336 | 333 | 333 | 2,500 | 333 |
| 2025-03-25 | 337 | 337 | 333 | 333 | 2,600 | 333 |
| 2025-03-24 | 335 | 336 | 334 | 336 | 2,800 | 336 |
| 2025-03-21 | 333 | 334 | 332 | 332 | 2,800 | 332 |
| 2025-03-19 | 326 | 335 | 326 | 334 | 6,800 | 334 |
| 2025-03-18 | 332 | 333 | 327 | 328 | 4,800 | 328 |
| 2025-03-17 | 333 | 335 | 332 | 332 | 2,700 | 332 |
| 2025-03-14 | 333 | 338 | 333 | 335 | 6,900 | 335 |
| 2025-03-13 | 335 | 345 | 331 | 333 | 16,400 | 333 |
| 2025-03-12 | 329 | 335 | 329 | 335 | 2,100 | 335 |
| 2025-03-11 | 338 | 338 | 329 | 331 | 5,100 | 331 |
| 2025-03-10 | 326 | 340 | 325 | 330 | 7,900 | 330 |
| 2025-03-07 | 334 | 335 | 329 | 331 | 11,700 | 331 |
| 2025-03-06 | 350 | 350 | 335 | 335 | 12,000 | 335 |
| 2025-03-05 | 360 | 360 | 349 | 349 | 12,000 | 349 |
| 2025-03-04 | 337 | 360 | 335 | 358 | 57,800 | 358 |
| 2025-03-03 | 329 | 329 | 329 | 329 | 100 | 329 |
| 2025-02-28 | 336 | 336 | 329 | 329 | 7,100 | 329 |
| 2025-02-27 | 335 | 337 | 329 | 337 | 6,400 | 337 |
| 2025-02-26 | 337 | 337 | 330 | 334 | 7,200 | 334 |
| 2025-02-25 | 338 | 338 | 332 | 337 | 12,300 | 337 |
| 2025-02-21 | 336 | 338 | 333 | 337 | 8,800 | 337 |
| 2025-02-20 | 328 | 342 | 328 | 336 | 18,100 | 336 |
| 2025-02-19 | 326 | 332 | 326 | 332 | 16,400 | 332 |
| 2025-02-18 | 326 | 330 | 326 | 327 | 3,600 | 327 |
| 2025-02-17 | 321 | 334 | 321 | 333 | 10,400 | 333 |
| 2025-02-14 | 327 | 329 | 326 | 326 | 4,600 | 326 |
| 2025-02-13 | 329 | 329 | 322 | 328 | 3,900 | 328 |
| 2025-02-12 | 329 | 331 | 329 | 329 | 1,900 | 329 |
| 2025-02-10 | 326 | 328 | 320 | 327 | 3,700 | 327 |
| 2025-02-07 | 322 | 327 | 322 | 326 | 3,300 | 326 |
| 2025-02-06 | 324 | 329 | 322 | 325 | 5,300 | 325 |
| 2025-02-05 | 328 | 328 | 320 | 324 | 900 | 324 |
| 2025-02-04 | 320 | 327 | 320 | 326 | 600 | 326 |
| 2025-02-03 | 319 | 322 | 318 | 319 | 2,100 | 319 |
| 2025-01-31 | 320 | 320 | 319 | 319 | 400 | 319 |
| 2025-01-30 | 327 | 328 | 322 | 323 | 4,300 | 323 |
| 2025-01-29 | 326 | 333 | 324 | 328 | 4,000 | 328 |
| 2025-01-28 | 328 | 330 | 327 | 330 | 6,000 | 330 |
| 2025-01-27 | 325 | 328 | 324 | 325 | 500 | 325 |
| 2025-01-24 | 333 | 333 | 325 | 325 | 5,500 | 325 |
| 2025-01-23 | 332 | 333 | 326 | 326 | 2,800 | 326 |
| 2025-01-22 | 329 | 334 | 326 | 327 | 7,100 | 327 |
| 2025-01-21 | 320 | 333 | 320 | 329 | 17,400 | 329 |
| 2025-01-20 | 310 | 327 | 310 | 319 | 12,200 | 319 |
| 2025-01-17 | 305 | 312 | 305 | 310 | 2,800 | 310 |
| 2025-01-16 | 312 | 313 | 306 | 306 | 6,500 | 306 |
| 2025-01-15 | 312 | 314 | 310 | 310 | 6,700 | 310 |
| 2025-01-14 | 321 | 322 | 311 | 311 | 13,400 | 311 |
| 2025-01-10 | 324 | 326 | 318 | 322 | 5,400 | 322 |
| 2025-01-09 | 322 | 324 | 320 | 320 | 10,400 | 320 |
| 2025-01-08 | 321 | 331 | 320 | 324 | 41,000 | 324 |
| 2025-01-07 | 317 | 365 | 317 | 324 | 241,900 | 324 |
| 2025-01-06 | 323 | 325 | 316 | 317 | 12,100 | 317 |
分割・併合履歴 ： [2020-09-29]1株→2株