6579 ログリー(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 339 | 344 | 336 | 338 | 7,600 | 338 |
| 2024-11-20 | 337 | 340 | 337 | 340 | 1,200 | 340 |
| 2024-11-19 | 330 | 340 | 330 | 339 | 17,000 | 339 |
| 2024-11-18 | 337 | 342 | 337 | 337 | 4,100 | 337 |
| 2024-11-15 | 342 | 346 | 340 | 341 | 3,400 | 341 |
| 2024-11-14 | 342 | 344 | 338 | 342 | 6,300 | 342 |
| 2024-11-13 | 344 | 348 | 341 | 344 | 11,700 | 344 |
| 2024-11-12 | 348 | 349 | 344 | 344 | 2,900 | 344 |
| 2024-11-11 | 343 | 347 | 343 | 347 | 2,300 | 347 |
| 2024-11-08 | 345 | 350 | 344 | 344 | 1,900 | 344 |
| 2024-11-07 | 348 | 348 | 341 | 347 | 2,400 | 347 |
| 2024-11-06 | 345 | 347 | 343 | 347 | 6,500 | 347 |
| 2024-11-05 | 344 | 350 | 344 | 345 | 5,900 | 345 |
| 2024-11-01 | 346 | 350 | 343 | 347 | 5,900 | 347 |
| 2024-10-31 | 345 | 353 | 337 | 347 | 15,400 | 347 |
| 2024-10-30 | 342 | 347 | 339 | 345 | 3,300 | 345 |
| 2024-10-29 | 341 | 347 | 340 | 344 | 5,700 | 344 |
| 2024-10-28 | 347 | 357 | 341 | 341 | 7,200 | 341 |
| 2024-10-25 | 358 | 358 | 348 | 348 | 4,500 | 348 |
| 2024-10-24 | 351 | 355 | 348 | 350 | 8,600 | 350 |
| 2024-10-23 | 362 | 365 | 351 | 351 | 10,000 | 351 |
| 2024-10-22 | 357 | 362 | 357 | 362 | 2,700 | 362 |
| 2024-10-21 | 361 | 365 | 353 | 356 | 11,500 | 356 |
| 2024-10-18 | 371 | 372 | 357 | 362 | 6,300 | 362 |
| 2024-10-17 | 371 | 372 | 364 | 369 | 3,400 | 369 |
| 2024-10-16 | 375 | 376 | 372 | 372 | 1,900 | 372 |
| 2024-10-15 | 375 | 377 | 372 | 377 | 2,300 | 377 |
| 2024-10-11 | 375 | 379 | 372 | 375 | 2,600 | 375 |
| 2024-10-10 | 375 | 381 | 374 | 381 | 3,200 | 381 |
| 2024-10-09 | 377 | 379 | 374 | 374 | 1,600 | 374 |
| 2024-10-08 | 379 | 386 | 378 | 378 | 2,100 | 378 |
| 2024-10-07 | 389 | 389 | 380 | 380 | 1,400 | 380 |
| 2024-10-04 | 390 | 393 | 383 | 384 | 1,100 | 384 |
| 2024-10-03 | 391 | 391 | 384 | 386 | 800 | 386 |
| 2024-10-02 | 380 | 393 | 377 | 393 | 2,400 | 393 |
| 2024-10-01 | 387 | 387 | 376 | 380 | 2,800 | 380 |
| 2024-09-30 | 380 | 390 | 379 | 390 | 7,200 | 390 |
| 2024-09-27 | 398 | 398 | 384 | 388 | 700 | 388 |
| 2024-09-26 | 389 | 390 | 385 | 390 | 800 | 390 |
| 2024-09-25 | 392 | 392 | 385 | 389 | 1,600 | 389 |
| 2024-09-24 | 390 | 390 | 380 | 390 | 3,900 | 390 |
| 2024-09-20 | 400 | 401 | 387 | 390 | 3,000 | 390 |
| 2024-09-19 | 384 | 400 | 384 | 399 | 3,400 | 399 |
| 2024-09-18 | 376 | 377 | 375 | 376 | 400 | 376 |
| 2024-09-17 | 392 | 392 | 376 | 376 | 500 | 376 |
| 2024-09-13 | 389 | 390 | 376 | 390 | 1,500 | 390 |
| 2024-09-12 | 380 | 388 | 380 | 388 | 1,100 | 388 |
| 2024-09-11 | 386 | 386 | 372 | 377 | 1,900 | 377 |
| 2024-09-10 | 379 | 390 | 378 | 378 | 1,800 | 378 |
| 2024-09-09 | 381 | 381 | 370 | 376 | 3,400 | 376 |
| 2024-09-06 | 387 | 387 | 385 | 385 | 3,600 | 385 |
| 2024-09-05 | 390 | 390 | 390 | 390 | 1,300 | 390 |
| 2024-09-04 | 403 | 404 | 390 | 390 | 2,300 | 390 |
| 2024-09-03 | 402 | 408 | 402 | 408 | 1,200 | 408 |
| 2024-09-02 | 413 | 413 | 400 | 400 | 2,100 | 400 |
| 2024-08-30 | 400 | 413 | 400 | 413 | 7,900 | 413 |
| 2024-08-29 | 399 | 402 | 399 | 400 | 400 | 400 |
| 2024-08-28 | 407 | 418 | 397 | 401 | 4,200 | 401 |
| 2024-08-27 | 408 | 410 | 408 | 410 | 1,800 | 410 |
| 2024-08-26 | 404 | 409 | 401 | 409 | 1,700 | 409 |
| 2024-08-23 | 410 | 411 | 400 | 407 | 2,400 | 407 |
| 2024-08-22 | 406 | 407 | 400 | 401 | 4,500 | 401 |
| 2024-08-21 | 402 | 402 | 386 | 399 | 4,300 | 399 |
| 2024-08-20 | 379 | 400 | 379 | 396 | 10,900 | 396 |
| 2024-08-19 | 379 | 384 | 373 | 379 | 7,800 | 379 |
| 2024-08-16 | 380 | 385 | 379 | 384 | 2,800 | 384 |
| 2024-08-15 | 385 | 385 | 370 | 377 | 11,900 | 377 |
| 2024-08-14 | 389 | 396 | 373 | 387 | 10,400 | 387 |
| 2024-08-13 | 388 | 394 | 378 | 389 | 5,100 | 389 |
| 2024-08-09 | 386 | 391 | 378 | 386 | 7,700 | 386 |
| 2024-08-08 | 373 | 391 | 373 | 386 | 6,300 | 386 |
| 2024-08-07 | 355 | 388 | 355 | 374 | 32,100 | 374 |
| 2024-08-06 | 343 | 398 | 341 | 387 | 13,900 | 387 |
| 2024-08-05 | 374 | 401 | 341 | 341 | 70,800 | 341 |
| 2024-08-02 | 439 | 448 | 411 | 421 | 16,200 | 421 |
| 2024-08-01 | 451 | 462 | 440 | 453 | 9,900 | 453 |
| 2024-07-31 | 445 | 451 | 443 | 451 | 4,700 | 451 |
| 2024-07-30 | 448 | 453 | 443 | 444 | 1,900 | 444 |
| 2024-07-29 | 445 | 451 | 443 | 446 | 4,100 | 446 |
| 2024-07-26 | 445 | 448 | 445 | 445 | 3,300 | 445 |
| 2024-07-25 | 456 | 456 | 445 | 446 | 9,500 | 446 |
| 2024-07-24 | 452 | 459 | 450 | 455 | 6,100 | 455 |
| 2024-07-23 | 451 | 470 | 451 | 456 | 9,000 | 456 |
| 2024-07-22 | 461 | 462 | 452 | 453 | 11,300 | 453 |
| 2024-07-19 | 470 | 470 | 461 | 461 | 7,700 | 461 |
| 2024-07-18 | 458 | 470 | 458 | 466 | 5,200 | 466 |
| 2024-07-17 | 461 | 470 | 460 | 461 | 13,700 | 461 |
| 2024-07-16 | 470 | 476 | 460 | 463 | 5,100 | 463 |
| 2024-07-12 | 464 | 471 | 464 | 470 | 1,800 | 470 |
| 2024-07-11 | 467 | 469 | 462 | 464 | 3,300 | 464 |
| 2024-07-10 | 467 | 470 | 464 | 470 | 1,800 | 470 |
| 2024-07-09 | 472 | 472 | 465 | 468 | 4,800 | 468 |
| 2024-07-08 | 479 | 479 | 467 | 467 | 5,900 | 467 |
| 2024-07-05 | 475 | 478 | 471 | 471 | 5,400 | 471 |
| 2024-07-04 | 483 | 486 | 475 | 475 | 15,400 | 475 |
| 2024-07-03 | 482 | 490 | 482 | 486 | 1,200 | 486 |
| 2024-07-02 | 489 | 489 | 480 | 482 | 7,700 | 482 |
| 2024-07-01 | 488 | 491 | 483 | 490 | 4,000 | 490 |
| 2024-06-28 | 486 | 495 | 486 | 488 | 2,400 | 488 |
| 2024-06-27 | 490 | 497 | 485 | 486 | 5,400 | 486 |
| 2024-06-26 | 493 | 499 | 491 | 498 | 2,700 | 498 |
| 2024-06-25 | 495 | 495 | 493 | 494 | 1,700 | 494 |
| 2024-06-24 | 492 | 494 | 487 | 494 | 2,000 | 494 |
| 2024-06-21 | 492 | 497 | 492 | 492 | 900 | 492 |
| 2024-06-20 | 490 | 502 | 481 | 495 | 10,600 | 495 |
| 2024-06-19 | 495 | 499 | 485 | 490 | 4,500 | 490 |
| 2024-06-18 | 500 | 502 | 488 | 502 | 4,100 | 502 |
| 2024-06-17 | 495 | 500 | 490 | 499 | 3,100 | 499 |
| 2024-06-14 | 501 | 505 | 490 | 501 | 2,900 | 501 |
| 2024-06-13 | 506 | 508 | 505 | 505 | 1,600 | 505 |
| 2024-06-12 | 497 | 506 | 495 | 506 | 4,100 | 506 |
| 2024-06-11 | 507 | 507 | 499 | 499 | 800 | 499 |
| 2024-06-10 | 506 | 507 | 495 | 506 | 3,100 | 506 |
| 2024-06-07 | 506 | 506 | 493 | 499 | 1,600 | 499 |
| 2024-06-06 | 500 | 502 | 497 | 502 | 1,200 | 502 |
| 2024-06-05 | 499 | 510 | 495 | 500 | 4,500 | 500 |
| 2024-06-04 | 488 | 504 | 488 | 504 | 9,100 | 504 |
| 2024-06-03 | 478 | 489 | 471 | 489 | 4,200 | 489 |
| 2024-05-31 | 481 | 482 | 472 | 482 | 3,200 | 482 |
| 2024-05-30 | 487 | 487 | 475 | 481 | 4,700 | 481 |
| 2024-05-29 | 484 | 515 | 478 | 492 | 24,700 | 492 |
| 2024-05-28 | 484 | 486 | 477 | 482 | 3,400 | 482 |
| 2024-05-27 | 488 | 488 | 480 | 487 | 1,500 | 487 |
| 2024-05-24 | 484 | 488 | 480 | 488 | 1,800 | 488 |
| 2024-05-23 | 486 | 487 | 481 | 486 | 3,400 | 486 |
| 2024-05-22 | 492 | 492 | 485 | 487 | 1,000 | 487 |
| 2024-05-21 | 490 | 493 | 485 | 493 | 6,100 | 493 |
| 2024-05-20 | 489 | 497 | 486 | 492 | 4,100 | 492 |
| 2024-05-17 | 492 | 500 | 483 | 489 | 4,000 | 489 |
| 2024-05-16 | 479 | 502 | 475 | 502 | 4,200 | 502 |
| 2024-05-15 | 479 | 490 | 474 | 479 | 12,900 | 479 |
| 2024-05-14 | 480 | 492 | 475 | 492 | 12,300 | 492 |
| 2024-05-13 | 499 | 499 | 477 | 496 | 17,500 | 496 |
| 2024-05-10 | 501 | 501 | 497 | 499 | 3,100 | 499 |
| 2024-05-09 | 494 | 499 | 490 | 498 | 20,400 | 498 |
| 2024-05-08 | 510 | 511 | 505 | 510 | 3,400 | 510 |
| 2024-05-07 | 507 | 515 | 504 | 507 | 4,700 | 507 |
| 2024-05-02 | 504 | 511 | 504 | 509 | 2,700 | 509 |
| 2024-05-01 | 505 | 510 | 505 | 510 | 2,900 | 510 |
| 2024-04-30 | 509 | 514 | 506 | 514 | 3,600 | 514 |
| 2024-04-26 | 513 | 513 | 506 | 511 | 3,100 | 511 |
| 2024-04-25 | 516 | 516 | 507 | 513 | 6,300 | 513 |
| 2024-04-24 | 505 | 510 | 504 | 506 | 2,900 | 506 |
| 2024-04-23 | 508 | 508 | 504 | 504 | 5,100 | 504 |
| 2024-04-22 | 511 | 514 | 508 | 510 | 3,200 | 510 |
| 2024-04-19 | 511 | 523 | 504 | 511 | 18,900 | 511 |
| 2024-04-18 | 516 | 536 | 510 | 536 | 8,600 | 536 |
| 2024-04-17 | 525 | 526 | 513 | 521 | 4,900 | 521 |
| 2024-04-16 | 533 | 533 | 519 | 524 | 15,800 | 524 |
| 2024-04-15 | 540 | 545 | 535 | 535 | 9,600 | 535 |
| 2024-04-12 | 547 | 556 | 542 | 545 | 9,400 | 545 |
| 2024-04-11 | 543 | 547 | 540 | 543 | 12,900 | 543 |
| 2024-04-10 | 560 | 560 | 540 | 549 | 14,600 | 549 |
| 2024-04-09 | 538 | 616 | 538 | 546 | 321,100 | 546 |
| 2024-04-08 | 531 | 538 | 531 | 538 | 1,800 | 538 |
| 2024-04-05 | 537 | 541 | 530 | 534 | 5,100 | 534 |
| 2024-04-04 | 540 | 543 | 537 | 543 | 5,000 | 543 |
| 2024-04-03 | 547 | 547 | 537 | 543 | 3,400 | 543 |
| 2024-04-02 | 552 | 556 | 527 | 548 | 28,700 | 548 |
| 2024-04-01 | 555 | 558 | 546 | 552 | 6,000 | 552 |
| 2024-03-29 | 550 | 557 | 549 | 555 | 8,000 | 555 |
| 2024-03-28 | 550 | 554 | 546 | 550 | 5,400 | 550 |
| 2024-03-27 | 552 | 557 | 550 | 552 | 2,200 | 552 |
| 2024-03-26 | 552 | 559 | 550 | 550 | 10,100 | 550 |
| 2024-03-25 | 558 | 559 | 552 | 559 | 6,700 | 559 |
| 2024-03-22 | 564 | 570 | 554 | 557 | 8,300 | 557 |
| 2024-03-21 | 562 | 562 | 556 | 562 | 11,600 | 562 |
| 2024-03-19 | 552 | 562 | 547 | 559 | 17,600 | 559 |
| 2024-03-18 | 554 | 560 | 553 | 558 | 7,200 | 558 |
| 2024-03-15 | 553 | 577 | 550 | 554 | 19,600 | 554 |
| 2024-03-14 | 547 | 554 | 547 | 554 | 5,600 | 554 |
| 2024-03-13 | 562 | 572 | 548 | 550 | 19,900 | 550 |
| 2024-03-12 | 562 | 571 | 550 | 559 | 26,100 | 559 |
| 2024-03-11 | 568 | 571 | 564 | 564 | 6,700 | 564 |
| 2024-03-08 | 572 | 580 | 567 | 570 | 6,100 | 570 |
| 2024-03-07 | 576 | 584 | 571 | 572 | 7,300 | 572 |
| 2024-03-06 | 570 | 584 | 570 | 576 | 17,100 | 576 |
| 2024-03-05 | 576 | 576 | 561 | 573 | 10,500 | 573 |
| 2024-03-04 | 588 | 597 | 577 | 580 | 33,100 | 580 |
| 2024-03-01 | 590 | 595 | 585 | 595 | 8,300 | 595 |
| 2024-02-29 | 589 | 596 | 586 | 590 | 14,500 | 590 |
| 2024-02-28 | 585 | 596 | 585 | 591 | 14,800 | 591 |
| 2024-02-27 | 586 | 588 | 579 | 586 | 5,500 | 586 |
| 2024-02-26 | 577 | 590 | 577 | 587 | 13,900 | 587 |
| 2024-02-22 | 575 | 589 | 572 | 586 | 10,100 | 586 |
| 2024-02-21 | 585 | 586 | 572 | 572 | 17,600 | 572 |
| 2024-02-20 | 587 | 595 | 584 | 587 | 19,400 | 587 |
| 2024-02-19 | 555 | 598 | 555 | 595 | 36,700 | 595 |
| 2024-02-16 | 554 | 568 | 550 | 560 | 17,300 | 560 |
| 2024-02-15 | 580 | 580 | 546 | 562 | 23,800 | 562 |
| 2024-02-14 | 599 | 599 | 581 | 581 | 22,500 | 581 |
| 2024-02-13 | 598 | 599 | 590 | 599 | 12,000 | 599 |
| 2024-02-09 | 592 | 598 | 591 | 596 | 18,500 | 596 |
| 2024-02-08 | 591 | 599 | 591 | 597 | 8,600 | 597 |
| 2024-02-07 | 593 | 601 | 591 | 595 | 13,500 | 595 |
| 2024-02-06 | 597 | 605 | 596 | 602 | 33,700 | 602 |
| 2024-02-05 | 594 | 599 | 594 | 598 | 12,300 | 598 |
| 2024-02-02 | 592 | 598 | 589 | 594 | 8,500 | 594 |
| 2024-02-01 | 597 | 597 | 589 | 591 | 11,100 | 591 |
| 2024-01-31 | 603 | 605 | 593 | 597 | 7,400 | 597 |
| 2024-01-30 | 605 | 605 | 597 | 602 | 3,200 | 602 |
| 2024-01-29 | 604 | 608 | 595 | 604 | 19,700 | 604 |
| 2024-01-26 | 597 | 612 | 590 | 604 | 47,900 | 604 |
| 2024-01-25 | 647 | 650 | 597 | 599 | 344,300 | 599 |
| 2024-01-24 | 592 | 600 | 590 | 597 | 8,800 | 597 |
| 2024-01-23 | 593 | 606 | 589 | 592 | 18,900 | 592 |
| 2024-01-22 | 582 | 595 | 580 | 589 | 18,200 | 589 |
| 2024-01-19 | 572 | 586 | 572 | 582 | 13,500 | 582 |
| 2024-01-18 | 575 | 577 | 572 | 572 | 7,200 | 572 |
| 2024-01-17 | 582 | 583 | 575 | 577 | 13,500 | 577 |
| 2024-01-16 | 583 | 590 | 580 | 582 | 7,400 | 582 |
| 2024-01-15 | 589 | 589 | 583 | 583 | 7,600 | 583 |
| 2024-01-12 | 598 | 598 | 577 | 585 | 18,100 | 585 |
| 2024-01-11 | 599 | 600 | 593 | 597 | 10,000 | 597 |
| 2024-01-10 | 594 | 607 | 594 | 598 | 11,700 | 598 |
| 2024-01-09 | 605 | 613 | 593 | 596 | 31,000 | 596 |
| 2024-01-05 | 604 | 676 | 604 | 608 | 216,000 | 608 |
| 2024-01-04 | 585 | 627 | 585 | 612 | 30,700 | 612 |
分割・併合履歴 ： [2020-09-29]1株→2株
