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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
