6579 ログリー(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,001	2,010	1,964	1,986	44,000	993
2019-12-27	2,020	2,100	2,020	2,032	35,500	1,016
2019-12-26	1,965	2,033	1,965	2,001	36,600	1,000.50
2019-12-25	1,965	1,994	1,950	1,963	25,300	981.50
2019-12-24	1,992	1,994	1,914	1,965	48,400	982.50
2019-12-23	2,040	2,040	1,970	1,992	36,400	996
2019-12-20	2,010	2,064	2,007	2,018	18,000	1,009
2019-12-19	2,009	2,039	2,001	2,007	14,400	1,003.50
2019-12-18	2,045	2,074	2,017	2,024	15,300	1,012
2019-12-17	2,039	2,093	2,015	2,074	17,100	1,037
2019-12-16	2,070	2,070	2,010	2,022	34,400	1,011
2019-12-13	2,090	2,112	2,063	2,087	26,400	1,043.50
2019-12-12	2,071	2,123	2,071	2,090	22,400	1,045
2019-12-11	2,110	2,150	2,079	2,082	24,700	1,041
2019-12-10	2,122	2,137	2,103	2,103	17,300	1,051.50
2019-12-09	2,170	2,171	2,071	2,137	29,200	1,068.50
2019-12-06	2,121	2,146	2,066	2,120	23,700	1,060
2019-12-05	2,170	2,224	2,103	2,108	39,300	1,054
2019-12-04	2,223	2,256	2,155	2,163	43,800	1,081.50
2019-12-03	2,260	2,315	2,231	2,252	35,700	1,126
2019-12-02	2,256	2,380	2,249	2,280	96,500	1,140
2019-11-29	2,306	2,306	2,241	2,266	77,300	1,133
2019-11-28	2,470	2,530	2,278	2,356	377,500	1,178
2019-11-27	2,222	2,330	2,188	2,270	312,900	1,135
2019-11-26	1,922	2,320	1,918	2,320	804,700	1,160
2019-11-25	1,916	1,960	1,913	1,920	31,100	960
2019-11-22	1,906	1,936	1,902	1,915	41,800	957.50
2019-11-21	1,904	1,914	1,879	1,905	44,200	952.50
2019-11-20	1,955	1,955	1,901	1,905	66,700	952.50
2019-11-19	1,935	1,986	1,906	1,958	87,300	979
2019-11-18	1,945	1,945	1,890	1,910	91,000	955
2019-11-15	1,929	1,947	1,884	1,919	89,900	959.50
2019-11-14	1,930	1,969	1,889	1,929	338,300	964.50
2019-11-13	2,120	2,120	2,120	2,120	6,700	1,060
2019-11-12	2,629	2,692	2,565	2,620	69,500	1,310
2019-11-11	2,635	2,669	2,553	2,564	52,000	1,282
2019-11-08	2,700	2,799	2,501	2,570	140,900	1,285
2019-11-07	2,717	2,889	2,697	2,740	162,800	1,370
2019-11-06	2,985	3,035	2,651	2,683	464,000	1,341.50
2019-11-05	3,200	3,345	3,150	3,155	249,400	1,577.50
2019-11-01	2,929	3,320	2,840	3,185	679,600	1,592.50
2019-10-31	2,530	3,030	2,530	3,030	479,000	1,515
2019-10-30	2,945	3,095	2,510	2,530	946,400	1,265
2019-10-29	2,180	2,595	2,156	2,595	84,300	1,297.50
2019-10-28	2,060	2,120	2,060	2,095	13,500	1,047.50
2019-10-25	2,060	2,076	2,053	2,058	5,800	1,029
2019-10-24	2,035	2,075	2,014	2,075	9,400	1,037.50
2019-10-23	2,000	2,047	1,985	2,035	13,900	1,017.50
2019-10-21	2,040	2,040	1,980	1,993	12,400	996.50
2019-10-18	2,101	2,128	2,018	2,033	18,500	1,016.50
2019-10-17	1,968	2,140	1,967	2,101	42,300	1,050.50
2019-10-16	1,980	2,018	1,957	1,958	12,400	979
2019-10-15	2,021	2,038	1,972	1,979	10,500	989.50
2019-10-11	2,055	2,065	2,001	2,010	14,700	1,005
2019-10-10	2,032	2,106	2,030	2,061	18,900	1,030.50
2019-10-09	1,990	2,044	1,975	2,026	14,200	1,013
2019-10-08	1,976	2,033	1,976	2,007	17,700	1,003.50
2019-10-07	2,000	2,002	1,941	1,975	24,700	987.50
2019-10-04	1,930	1,970	1,906	1,968	14,500	984
2019-10-03	1,920	1,930	1,865	1,904	44,400	952
2019-10-02	1,980	1,996	1,922	1,950	47,800	975
2019-10-01	2,007	2,043	1,980	1,995	38,100	997.50
2019-09-30	2,019	2,048	2,001	2,020	18,700	1,010
2019-09-27	2,110	2,155	2,045	2,061	21,500	1,030.50
2019-09-26	2,135	2,200	2,092	2,105	15,400	1,052.50
2019-09-25	2,140	2,167	2,107	2,135	20,600	1,067.50
2019-09-24	2,105	2,146	2,082	2,140	12,800	1,070
2019-09-20	1,978	2,130	1,977	2,091	47,500	1,045.50
2019-09-19	2,007	2,020	1,982	1,982	18,800	991
2019-09-18	2,026	2,037	1,980	2,000	27,200	1,000
2019-09-17	2,025	2,057	2,001	2,033	11,400	1,016.50
2019-09-13	2,046	2,049	2,022	2,035	11,800	1,017.50
2019-09-12	2,151	2,151	2,040	2,040	26,300	1,020
2019-09-11	2,012	2,165	2,008	2,165	28,400	1,082.50
2019-09-10	2,024	2,064	2,005	2,007	13,100	1,003.50
2019-09-09	2,070	2,070	1,993	2,021	27,500	1,010.50
2019-09-06	2,085	2,126	2,060	2,068	7,400	1,034
2019-09-05	2,022	2,105	2,022	2,080	18,200	1,040
2019-09-04	2,018	2,028	1,996	2,005	14,700	1,002.50
2019-09-03	2,005	2,074	1,969	2,046	17,000	1,023
2019-09-02	2,028	2,053	1,983	2,027	19,400	1,013.50
2019-08-30	2,037	2,086	2,022	2,044	18,400	1,022
2019-08-29	2,165	2,165	1,990	2,026	56,700	1,013
2019-08-28	2,199	2,199	2,148	2,159	23,700	1,079.50
2019-08-27	2,200	2,203	2,142	2,178	17,100	1,089
2019-08-26	2,175	2,215	2,120	2,160	21,700	1,080
2019-08-23	2,232	2,322	2,222	2,244	14,100	1,122
2019-08-22	2,252	2,350	2,197	2,219	54,300	1,109.50
2019-08-21	2,145	2,225	2,104	2,202	49,200	1,101
2019-08-20	2,185	2,190	2,100	2,134	84,700	1,067
2019-08-19	2,286	2,286	2,172	2,179	67,900	1,089.50
2019-08-16	2,439	2,439	2,268	2,292	39,600	1,146
2019-08-15	2,350	2,480	2,339	2,389	69,100	1,194.50
2019-08-14	2,660	2,701	2,533	2,535	36,800	1,267.50
2019-08-13	2,697	2,697	2,630	2,660	20,400	1,330
2019-08-09	2,664	2,765	2,651	2,681	62,100	1,340.50
2019-08-08	2,501	2,682	2,450	2,642	47,600	1,321
2019-08-07	2,495	2,563	2,454	2,479	24,600	1,239.50
2019-08-06	2,386	2,553	2,386	2,544	45,100	1,272
2019-08-05	2,670	2,670	2,490	2,586	37,200	1,293
2019-08-02	2,662	2,725	2,640	2,670	19,000	1,335
2019-08-01	2,690	2,729	2,650	2,719	15,500	1,359.50
2019-07-31	2,622	2,739	2,577	2,689	37,100	1,344.50
2019-07-30	2,745	2,745	2,626	2,626	33,600	1,313
2019-07-29	2,760	2,825	2,706	2,737	51,200	1,368.50
2019-07-26	2,690	2,748	2,628	2,748	31,400	1,374
2019-07-25	2,660	2,730	2,575	2,695	45,700	1,347.50
2019-07-24	2,580	2,779	2,550	2,683	119,100	1,341.50
2019-07-23	2,458	2,540	2,447	2,516	30,000	1,258
2019-07-22	2,465	2,471	2,398	2,447	14,000	1,223.50
2019-07-19	2,442	2,472	2,400	2,445	31,700	1,222.50
2019-07-18	2,438	2,438	2,364	2,392	38,100	1,196
2019-07-17	2,457	2,470	2,368	2,456	51,800	1,228
2019-07-16	2,475	2,537	2,416	2,457	75,700	1,228.50
2019-07-12	2,812	2,873	2,334	2,446	286,600	1,223
2019-07-11	2,812	2,840	2,691	2,812	57,700	1,406
2019-07-10	2,820	2,858	2,733	2,812	61,700	1,406
2019-07-09	2,809	2,917	2,809	2,859	105,300	1,429.50
2019-07-08	2,683	2,790	2,646	2,776	74,400	1,388
2019-07-05	2,551	2,683	2,551	2,642	51,600	1,321
2019-07-04	2,552	2,591	2,513	2,572	20,600	1,286
2019-07-03	2,576	2,576	2,505	2,545	31,200	1,272.50
2019-07-02	2,440	2,503	2,400	2,496	39,100	1,248
2019-07-01	2,388	2,414	2,334	2,410	31,600	1,205
2019-06-28	2,264	2,365	2,264	2,316	21,100	1,158
2019-06-27	2,212	2,265	2,212	2,265	8,300	1,132.50
2019-06-26	2,208	2,277	2,180	2,230	15,400	1,115
2019-06-25	2,279	2,300	2,206	2,217	19,600	1,108.50
2019-06-24	2,300	2,300	2,218	2,268	14,000	1,134
2019-06-21	2,364	2,392	2,263	2,273	21,700	1,136.50
2019-06-20	2,231	2,339	2,219	2,314	15,200	1,157
2019-06-19	2,249	2,288	2,175	2,245	17,100	1,122.50
2019-06-18	2,261	2,280	2,163	2,201	35,500	1,100.50
2019-06-17	2,357	2,380	2,245	2,257	36,500	1,128.50
2019-06-14	2,180	2,430	2,176	2,338	95,200	1,169
2019-06-13	2,259	2,259	2,174	2,206	43,500	1,103
2019-06-12	2,299	2,349	2,246	2,281	46,400	1,140.50
2019-06-11	2,326	2,326	2,262	2,297	48,900	1,148.50
2019-06-10	2,353	2,391	2,283	2,341	43,400	1,170.50
2019-06-07	2,420	2,449	2,324	2,380	52,600	1,190
2019-06-06	2,649	2,649	2,379	2,401	70,800	1,200.50
2019-06-05	2,575	2,658	2,501	2,599	40,700	1,299.50
2019-06-04	2,477	2,547	2,350	2,545	60,300	1,272.50
2019-06-03	2,625	2,661	2,424	2,491	79,900	1,245.50
2019-05-31	2,922	2,940	2,675	2,675	76,300	1,337.50
2019-05-30	2,901	3,040	2,850	2,922	166,100	1,461
2019-05-29	2,602	2,964	2,571	2,938	353,100	1,469
2019-05-28	2,622	2,918	2,503	2,695	649,400	1,347.50
2019-05-27	2,122	2,622	2,064	2,622	519,000	1,311
2019-05-24	2,156	2,192	2,122	2,122	80,700	1,061
2019-05-23	2,341	2,380	2,223	2,256	78,900	1,128
2019-05-22	2,402	2,468	2,384	2,391	50,900	1,195.50
2019-05-21	2,355	2,421	2,300	2,393	86,900	1,196.50
2019-05-20	2,475	2,524	2,360	2,362	97,200	1,181
2019-05-17	2,496	2,575	2,481	2,520	116,700	1,260
2019-05-16	2,460	2,543	2,355	2,497	166,000	1,248.50
2019-05-15	2,548	2,585	2,325	2,450	369,500	1,225
2019-05-14	2,545	2,624	2,495	2,498	825,300	1,249
2019-05-13	3,000	3,085	2,995	2,995	249,300	1,497.50
2019-05-10	3,665	3,755	3,565	3,695	161,200	1,847.50
2019-05-09	3,590	3,745	3,450	3,700	179,800	1,850
2019-05-08	3,260	3,520	3,260	3,520	95,700	1,760
2019-05-07	3,235	3,345	3,155	3,340	51,700	1,670
2019-04-26	3,235	3,250	3,080	3,210	104,600	1,605
2019-04-25	3,485	3,530	3,250	3,280	143,200	1,640
2019-04-24	3,575	3,685	3,435	3,490	180,900	1,745
2019-04-23	3,480	3,530	3,385	3,510	147,600	1,755
2019-04-22	3,280	3,415	3,245	3,340	154,500	1,670
2019-04-19	3,355	3,420	3,180	3,215	55,700	1,607.50
2019-04-18	3,480	3,515	3,315	3,345	73,800	1,672.50
2019-04-17	3,470	3,550	3,380	3,440	60,200	1,720
2019-04-16	3,215	3,495	3,215	3,420	43,100	1,710
2019-04-15	3,350	3,365	3,235	3,250	22,300	1,625
2019-04-12	3,345	3,405	3,310	3,350	6,300	1,675
2019-04-11	3,370	3,435	3,300	3,345	10,400	1,672.50
2019-04-10	3,340	3,450	3,230	3,440	16,100	1,720
2019-04-09	3,475	3,520	3,360	3,405	8,500	1,702.50
2019-04-08	3,455	3,480	3,355	3,470	17,600	1,735
2019-04-05	3,305	3,440	3,295	3,385	19,000	1,692.50
2019-04-04	3,495	3,505	3,260	3,340	22,700	1,670
2019-04-03	3,560	3,560	3,435	3,495	6,500	1,747.50
2019-04-02	3,735	3,805	3,515	3,580	24,400	1,790
2019-04-01	3,640	3,825	3,640	3,780	16,100	1,890
2019-03-29	3,690	3,760	3,620	3,635	5,900	1,817.50
2019-03-28	3,675	3,770	3,610	3,675	8,000	1,837.50
2019-03-27	3,630	3,770	3,605	3,690	10,000	1,845
2019-03-26	3,580	3,625	3,470	3,625	12,200	1,812.50
2019-03-25	3,630	3,720	3,525	3,555	19,100	1,777.50
2019-03-22	3,600	3,770	3,600	3,745	16,300	1,872.50
2019-03-20	3,600	3,620	3,515	3,615	41,300	1,807.50
2019-03-19	3,790	3,800	3,625	3,670	31,600	1,835
2019-03-18	3,935	4,000	3,730	3,775	21,500	1,887.50
2019-03-15	3,900	3,930	3,835	3,870	26,400	1,935
2019-03-14	3,850	4,035	3,850	3,875	19,900	1,937.50
2019-03-13	3,850	3,950	3,725	3,870	28,000	1,935
2019-03-12	3,965	4,010	3,805	3,850	20,700	1,925
2019-03-11	4,030	4,030	3,800	3,905	23,800	1,952.50
2019-03-08	4,145	4,145	3,950	4,030	31,700	2,015
2019-03-07	4,365	4,365	4,260	4,285	9,300	2,142.50
2019-03-06	4,445	4,445	4,250	4,365	17,000	2,182.50
2019-03-05	4,575	4,575	4,400	4,425	11,600	2,212.50
2019-03-04	4,420	4,580	4,420	4,550	14,400	2,275
2019-03-01	4,350	4,495	4,350	4,405	8,800	2,202.50
2019-02-28	4,560	4,640	4,345	4,350	20,700	2,175
2019-02-27	4,690	4,730	4,495	4,540	8,500	2,270
2019-02-26	4,745	4,760	4,540	4,645	31,900	2,322.50
2019-02-25	4,370	4,695	4,345	4,630	38,700	2,315
2019-02-22	4,225	4,330	4,160	4,325	15,800	2,162.50
2019-02-21	4,285	4,300	4,135	4,245	11,300	2,122.50
2019-02-20	4,340	4,375	4,260	4,265	6,300	2,132.50
2019-02-19	4,245	4,330	4,210	4,315	10,100	2,157.50
2019-02-18	4,260	4,300	4,185	4,245	9,700	2,122.50
2019-02-15	4,240	4,375	4,155	4,230	28,900	2,115
2019-02-14	4,640	4,640	4,150	4,170	83,300	2,085
2019-02-13	4,445	4,450	4,265	4,445	22,600	2,222.50
2019-02-12	4,135	4,475	4,135	4,375	14,100	2,187.50
2019-02-08	4,100	4,180	4,050	4,145	16,800	2,072.50
2019-02-07	4,210	4,290	4,110	4,170	15,400	2,085
2019-02-06	4,300	4,350	4,240	4,280	8,100	2,140
2019-02-05	4,390	4,390	4,255	4,365	11,100	2,182.50
2019-02-04	4,330	4,420	4,330	4,380	7,000	2,190
2019-02-01	4,350	4,470	4,280	4,340	14,900	2,170
2019-01-31	4,065	4,360	4,065	4,325	17,200	2,162.50
2019-01-30	4,280	4,280	4,100	4,105	21,600	2,052.50
2019-01-29	4,300	4,335	4,225	4,310	14,900	2,155
2019-01-28	4,450	4,470	4,350	4,350	8,400	2,175
2019-01-25	4,385	4,530	4,310	4,450	18,600	2,225
2019-01-24	4,740	4,780	4,450	4,455	27,200	2,227.50
2019-01-23	4,510	4,895	4,510	4,735	26,600	2,367.50
2019-01-22	4,660	4,730	4,405	4,600	29,200	2,300
2019-01-21	5,140	5,180	4,700	4,720	31,000	2,360
2019-01-18	5,270	5,310	4,965	5,000	33,700	2,500
2019-01-17	4,840	5,400	4,800	5,170	53,400	2,585
2019-01-16	4,665	4,750	4,620	4,750	12,100	2,375
2019-01-15	4,675	4,835	4,560	4,665	27,400	2,332.50
2019-01-11	4,820	4,885	4,700	4,745	14,700	2,372.50
2019-01-10	5,100	5,100	4,645	4,845	39,400	2,422.50
2019-01-09	5,230	5,370	5,050	5,120	22,800	2,560
2019-01-08	5,220	5,350	4,970	5,190	42,500	2,595
2019-01-07	5,550	5,550	4,970	5,110	50,500	2,555
2019-01-04	4,615	5,140	4,375	4,910	50,000	2,455

分割・併合履歴： [2020-09-29]1株→2株

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