6579 ログリー(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,823	2,850	2,773	2,799	87,800	2,799
2020-12-29	2,880	2,960	2,850	2,850	73,400	2,850
2020-12-28	2,900	2,921	2,800	2,859	131,000	2,859
2020-12-25	3,005	3,015	2,900	2,906	68,700	2,906
2020-12-24	2,950	3,060	2,885	3,020	80,800	3,020
2020-12-23	2,850	2,999	2,844	2,999	117,000	2,999
2020-12-22	2,870	2,975	2,780	2,800	137,100	2,800
2020-12-21	2,855	2,979	2,823	2,858	71,500	2,858
2020-12-18	2,899	2,945	2,835	2,875	68,900	2,875
2020-12-17	2,950	2,994	2,850	2,901	64,600	2,901
2020-12-16	3,050	3,050	2,880	2,931	80,000	2,931
2020-12-15	3,090	3,150	2,984	3,005	87,700	3,005
2020-12-14	3,090	3,155	2,990	3,105	94,300	3,105
2020-12-11	2,942	3,135	2,923	3,090	141,800	3,090
2020-12-10	2,995	2,995	2,901	2,907	75,100	2,907
2020-12-09	2,850	3,035	2,845	2,990	147,000	2,990
2020-12-08	2,775	2,920	2,710	2,900	107,900	2,900
2020-12-07	2,880	2,887	2,780	2,799	100,400	2,799
2020-12-04	2,840	2,949	2,774	2,893	113,600	2,893
2020-12-03	3,015	3,060	2,850	2,850	132,600	2,850
2020-12-02	2,975	2,997	2,880	2,996	170,600	2,996
2020-12-01	2,821	3,080	2,821	3,005	215,700	3,005
2020-11-30	2,805	2,859	2,731	2,829	124,300	2,829
2020-11-27	2,876	2,877	2,755	2,792	173,400	2,792
2020-11-26	2,920	2,975	2,870	2,905	86,500	2,905
2020-11-25	2,942	3,100	2,840	2,880	231,000	2,880
2020-11-24	2,961	2,978	2,822	2,905	278,200	2,905
2020-11-20	3,075	3,155	3,000	3,015	126,900	3,015
2020-11-19	3,005	3,225	2,964	3,105	236,700	3,105
2020-11-18	3,240	3,270	2,944	3,020	452,900	3,020
2020-11-17	3,700	3,780	3,125	3,185	651,300	3,185
2020-11-16	4,180	4,185	3,800	3,825	290,600	3,825
2020-11-13	4,045	4,175	3,975	3,975	635,900	3,975
2020-11-12	4,450	4,815	4,325	4,675	399,000	4,675
2020-11-11	3,950	4,515	3,915	4,380	185,300	4,380
2020-11-10	4,280	4,370	4,065	4,150	149,500	4,150
2020-11-09	4,355	4,500	4,265	4,490	251,200	4,490
2020-11-06	4,410	4,440	4,240	4,285	149,200	4,285
2020-11-05	4,630	4,700	4,260	4,270	379,700	4,270
2020-11-04	3,850	4,430	3,850	4,430	362,300	4,430
2020-11-02	3,905	3,955	3,660	3,730	166,500	3,730
2020-10-30	4,175	4,330	3,920	3,965	150,100	3,965
2020-10-29	4,260	4,360	4,055	4,165	114,500	4,165
2020-10-28	4,090	4,440	4,085	4,250	102,500	4,250
2020-10-27	3,940	4,265	3,820	4,150	251,300	4,150
2020-10-26	4,700	4,830	4,180	4,195	168,500	4,195
2020-10-23	4,620	4,745	4,255	4,635	174,600	4,635
2020-10-22	4,715	4,800	4,500	4,620	196,300	4,620
2020-10-21	4,655	5,000	4,650	4,855	213,000	4,855
2020-10-20	4,870	4,885	4,520	4,700	213,100	4,700
2020-10-19	4,265	4,575	4,175	4,450	173,100	4,450
2020-10-16	4,425	4,500	4,200	4,265	161,000	4,265
2020-10-15	4,730	4,800	4,440	4,515	184,800	4,515
2020-10-14	4,720	4,880	4,540	4,795	241,800	4,795
2020-10-13	5,120	5,310	4,615	4,720	735,200	4,720
2020-10-12	4,195	4,895	4,190	4,895	376,500	4,895
2020-10-09	3,965	4,200	3,815	4,195	264,800	4,195
2020-10-08	4,300	4,350	4,010	4,030	209,500	4,030
2020-10-07	4,155	4,455	4,155	4,285	172,300	4,285
2020-10-06	4,150	4,500	4,110	4,245	356,200	4,245
2020-10-05	4,800	4,815	4,110	4,310	654,100	4,310
2020-10-02	5,900	5,900	4,450	4,590	1,492,600	4,590
2020-09-30	4,920	5,200	4,820	5,200	426,700	5,200
2020-09-29	4,080	4,500	3,950	4,500	449,600	4,500
2020-09-28	8,090	8,200	7,410	7,600	166,400	3,800
2020-09-25	8,820	9,270	7,670	8,210	439,400	4,105
2020-09-24	8,520	8,820	8,020	8,820	492,600	4,410
2020-09-23	6,800	7,320	6,800	7,320	129,000	3,660
2020-09-18	6,150	6,500	5,940	6,320	212,600	3,160
2020-09-17	5,750	6,510	5,670	6,110	289,000	3,055
2020-09-16	5,860	6,220	5,660	5,830	413,100	2,915
2020-09-15	5,000	5,560	4,955	5,560	294,300	2,780
2020-09-14	5,300	5,590	4,815	4,860	368,700	2,430
2020-09-11	4,400	4,890	4,385	4,890	423,900	2,445
2020-09-10	4,395	4,500	4,135	4,190	104,600	2,095
2020-09-09	4,070	4,440	4,040	4,285	116,700	2,142.50
2020-09-08	4,350	4,380	3,875	4,235	166,500	2,117.50
2020-09-07	4,700	4,770	4,185	4,350	188,500	2,175
2020-09-04	4,465	4,820	4,465	4,645	223,600	2,322.50
2020-09-03	4,325	4,740	4,190	4,675	252,400	2,337.50
2020-09-02	4,015	4,680	3,990	4,365	411,400	2,182.50
2020-09-01	3,750	4,115	3,740	3,980	207,300	1,990
2020-08-31	3,785	3,835	3,585	3,695	84,500	1,847.50
2020-08-28	3,760	3,940	3,190	3,580	208,700	1,790
2020-08-27	4,060	4,060	3,710	3,880	297,200	1,940
2020-08-26	3,490	4,065	3,480	4,065	339,700	2,032.50
2020-08-25	3,565	3,565	3,190	3,365	258,600	1,682.50
2020-08-24	3,300	3,425	3,100	3,425	256,800	1,712.50
2020-08-21	2,927	2,980	2,807	2,923	108,900	1,461.50
2020-08-20	2,957	3,035	2,860	2,886	154,900	1,443
2020-08-19	3,080	3,250	2,960	3,090	224,500	1,545
2020-08-18	3,010	3,140	2,950	3,070	321,200	1,535
2020-08-17	2,723	3,615	2,695	3,145	1,442,500	1,572.50
2020-08-14	2,573	2,573	2,573	2,573	21,800	1,286.50
2020-08-13	2,073	2,073	2,073	2,073	6,500	1,036.50
2020-08-12	1,684	1,690	1,636	1,673	10,600	836.50
2020-08-11	1,627	1,684	1,615	1,683	10,000	841.50
2020-08-07	1,610	1,611	1,591	1,611	4,100	805.50
2020-08-06	1,598	1,613	1,569	1,592	4,600	796
2020-08-05	1,560	1,598	1,536	1,598	4,400	799
2020-08-04	1,518	1,557	1,480	1,556	9,100	778
2020-08-03	1,494	1,511	1,466	1,500	6,300	750
2020-07-31	1,500	1,504	1,430	1,447	17,100	723.50
2020-07-30	1,521	1,522	1,505	1,505	4,100	752.50
2020-07-29	1,542	1,549	1,502	1,521	10,900	760.50
2020-07-28	1,510	1,561	1,510	1,537	5,100	768.50
2020-07-27	1,508	1,527	1,506	1,521	7,100	760.50
2020-07-22	1,508	1,547	1,508	1,540	6,500	770
2020-07-21	1,500	1,555	1,500	1,545	16,100	772.50
2020-07-20	1,525	1,545	1,500	1,533	13,500	766.50
2020-07-17	1,542	1,571	1,525	1,542	9,300	771
2020-07-16	1,537	1,596	1,537	1,570	19,400	785
2020-07-15	1,549	1,553	1,521	1,536	9,800	768
2020-07-14	1,574	1,574	1,531	1,543	6,500	771.50
2020-07-13	1,583	1,583	1,557	1,574	3,900	787
2020-07-10	1,543	1,577	1,543	1,552	6,200	776
2020-07-09	1,612	1,619	1,576	1,583	6,900	791.50
2020-07-08	1,615	1,651	1,615	1,623	7,300	811.50
2020-07-07	1,670	1,670	1,612	1,630	3,900	815
2020-07-06	1,579	1,647	1,579	1,645	5,600	822.50
2020-07-03	1,547	1,589	1,547	1,563	7,200	781.50
2020-07-02	1,650	1,650	1,539	1,563	19,800	781.50
2020-07-01	1,700	1,700	1,625	1,645	7,600	822.50
2020-06-30	1,670	1,707	1,659	1,671	4,700	835.50
2020-06-29	1,683	1,696	1,641	1,658	7,900	829
2020-06-26	1,752	1,752	1,680	1,683	12,300	841.50
2020-06-25	1,701	1,720	1,685	1,696	6,000	848
2020-06-24	1,701	1,725	1,686	1,718	10,000	859
2020-06-23	1,740	1,740	1,695	1,710	10,900	855
2020-06-22	1,710	1,765	1,688	1,727	11,700	863.50
2020-06-19	1,719	1,737	1,670	1,710	8,500	855
2020-06-18	1,665	1,699	1,642	1,699	5,100	849.50
2020-06-17	1,690	1,696	1,675	1,675	1,400	837.50
2020-06-16	1,650	1,720	1,650	1,690	9,100	845
2020-06-15	1,755	1,755	1,589	1,619	23,800	809.50
2020-06-12	1,681	1,724	1,660	1,715	22,000	857.50
2020-06-11	1,850	1,851	1,751	1,761	15,500	880.50
2020-06-10	1,789	1,861	1,789	1,856	7,300	928
2020-06-09	1,844	1,844	1,790	1,817	9,200	908.50
2020-06-08	1,834	1,850	1,792	1,817	14,500	908.50
2020-06-05	1,769	1,836	1,762	1,788	16,300	894
2020-06-04	1,755	1,841	1,753	1,785	20,900	892.50
2020-06-03	1,750	1,784	1,731	1,753	11,500	876.50
2020-06-02	1,734	1,760	1,715	1,741	20,100	870.50
2020-06-01	1,745	1,745	1,687	1,712	14,400	856
2020-05-29	1,705	1,740	1,672	1,718	6,900	859
2020-05-28	1,730	1,740	1,634	1,711	13,800	855.50
2020-05-27	1,697	1,733	1,694	1,730	14,000	865
2020-05-26	1,726	1,768	1,677	1,703	15,400	851.50
2020-05-25	1,700	1,740	1,660	1,708	19,800	854
2020-05-22	1,675	1,704	1,654	1,660	13,100	830
2020-05-21	1,660	1,720	1,656	1,690	14,500	845
2020-05-20	1,633	1,680	1,633	1,660	20,300	830
2020-05-19	1,602	1,649	1,584	1,624	15,400	812
2020-05-18	1,552	1,614	1,552	1,604	9,900	802
2020-05-15	1,645	1,645	1,525	1,551	17,300	775.50
2020-05-14	1,593	1,663	1,564	1,578	16,500	789
2020-05-13	1,590	1,633	1,551	1,619	41,300	809.50
2020-05-12	1,660	1,734	1,660	1,710	28,400	855
2020-05-11	1,610	1,648	1,585	1,648	11,700	824
2020-05-08	1,594	1,626	1,556	1,570	9,000	785
2020-05-07	1,526	1,623	1,526	1,594	6,400	797
2020-05-01	1,547	1,578	1,528	1,560	13,800	780
2020-04-30	1,560	1,658	1,560	1,587	21,000	793.50
2020-04-28	1,521	1,587	1,521	1,576	7,300	788
2020-04-27	1,500	1,568	1,500	1,546	6,900	773
2020-04-24	1,520	1,520	1,485	1,485	3,200	742.50
2020-04-23	1,441	1,544	1,441	1,505	12,500	752.50
2020-04-22	1,430	1,472	1,413	1,440	18,700	720
2020-04-21	1,625	1,625	1,477	1,490	23,800	745
2020-04-20	1,539	1,629	1,534	1,606	19,800	803
2020-04-17	1,544	1,584	1,531	1,546	21,900	773
2020-04-16	1,486	1,520	1,464	1,511	11,600	755.50
2020-04-15	1,540	1,564	1,513	1,513	17,900	756.50
2020-04-14	1,467	1,563	1,467	1,544	15,800	772
2020-04-13	1,477	1,522	1,409	1,465	13,900	732.50
2020-04-10	1,500	1,500	1,412	1,459	14,400	729.50
2020-04-09	1,427	1,542	1,427	1,504	17,900	752
2020-04-08	1,390	1,460	1,320	1,448	35,500	724
2020-04-07	1,300	1,391	1,300	1,360	17,300	680
2020-04-06	1,251	1,300	1,215	1,283	19,800	641.50
2020-04-03	1,295	1,309	1,244	1,251	22,700	625.50
2020-04-02	1,267	1,329	1,267	1,290	16,200	645
2020-04-01	1,288	1,346	1,252	1,285	14,900	642.50
2020-03-31	1,298	1,367	1,283	1,288	29,500	644
2020-03-30	1,280	1,310	1,258	1,298	19,700	649
2020-03-27	1,381	1,420	1,321	1,322	24,700	661
2020-03-26	1,430	1,443	1,334	1,351	35,300	675.50
2020-03-25	1,496	1,530	1,430	1,490	27,200	745
2020-03-24	1,300	1,395	1,300	1,392	31,000	696
2020-03-23	1,262	1,336	1,223	1,273	26,100	636.50
2020-03-19	1,400	1,400	1,281	1,292	25,300	646
2020-03-18	1,435	1,523	1,380	1,380	12,200	690
2020-03-17	1,266	1,449	1,261	1,425	36,900	712.50
2020-03-16	1,399	1,448	1,340	1,340	34,400	670
2020-03-13	1,251	1,370	1,232	1,309	52,500	654.50
2020-03-12	1,455	1,531	1,393	1,431	43,500	715.50
2020-03-11	1,593	1,603	1,479	1,485	37,300	742.50
2020-03-10	1,499	1,639	1,411	1,589	53,400	794.50
2020-03-09	1,710	1,737	1,572	1,576	60,300	788
2020-03-06	1,870	1,870	1,785	1,805	28,400	902.50
2020-03-05	1,942	1,945	1,862	1,876	21,500	938
2020-03-04	1,817	1,921	1,810	1,908	19,200	954
2020-03-03	1,973	1,973	1,840	1,865	42,700	932.50
2020-03-02	1,804	1,960	1,789	1,893	56,100	946.50
2020-02-28	1,803	1,866	1,717	1,724	74,400	862
2020-02-27	2,050	2,051	1,900	1,923	54,100	961.50
2020-02-26	1,987	2,040	1,943	2,014	42,800	1,007
2020-02-25	1,970	2,031	1,940	2,000	46,800	1,000
2020-02-21	2,042	2,115	2,040	2,052	18,500	1,026
2020-02-20	2,092	2,132	2,044	2,055	16,900	1,027.50
2020-02-19	2,010	2,102	2,010	2,091	25,900	1,045.50
2020-02-18	2,076	2,076	2,004	2,015	32,700	1,007.50
2020-02-17	2,137	2,137	2,081	2,086	21,000	1,043
2020-02-14	2,114	2,148	2,070	2,148	31,900	1,074
2020-02-13	2,172	2,189	2,120	2,136	62,900	1,068
2020-02-12	2,045	2,071	2,022	2,022	33,500	1,011
2020-02-10	2,010	2,034	1,995	2,030	20,400	1,015
2020-02-07	2,063	2,070	2,015	2,052	24,000	1,026
2020-02-06	2,089	2,108	2,070	2,084	18,700	1,042
2020-02-05	2,125	2,147	2,053	2,055	38,400	1,027.50
2020-02-04	2,065	2,115	2,024	2,098	30,600	1,049
2020-02-03	1,965	2,050	1,965	2,032	28,800	1,016
2020-01-31	2,025	2,071	2,000	2,026	35,700	1,013
2020-01-30	2,095	2,095	1,981	2,010	75,300	1,005
2020-01-29	2,129	2,155	2,085	2,095	24,700	1,047.50
2020-01-28	2,056	2,147	2,052	2,121	35,600	1,060.50
2020-01-27	2,117	2,167	2,093	2,095	56,900	1,047.50
2020-01-24	2,232	2,241	2,192	2,195	48,500	1,097.50
2020-01-23	2,303	2,304	2,206	2,218	126,500	1,109
2020-01-22	2,345	2,394	2,313	2,313	88,800	1,156.50
2020-01-21	2,422	2,476	2,308	2,324	156,700	1,162
2020-01-20	2,518	2,629	2,393	2,413	473,900	1,206.50
2020-01-17	3,135	3,185	2,551	2,568	2,168,700	1,284
2020-01-16	2,500	2,820	2,488	2,820	213,300	1,410
2020-01-15	2,378	2,380	2,268	2,320	48,700	1,160
2020-01-14	2,257	2,340	2,244	2,333	37,700	1,166.50
2020-01-10	2,393	2,414	2,228	2,286	108,500	1,143
2020-01-09	2,264	2,398	2,225	2,344	146,200	1,172
2020-01-08	2,381	2,388	2,145	2,214	362,300	1,107
2020-01-07	2,048	2,095	2,037	2,081	21,400	1,040.50
2020-01-06	1,986	2,060	1,986	2,047	31,200	1,023.50

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