6579 ログリー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	668	691	650	671	17,300	671
2021-12-29	617	675	617	671	34,200	671
2021-12-28	605	619	600	617	57,500	617
2021-12-27	623	623	602	604	28,100	604
2021-12-24	633	635	621	623	9,500	623
2021-12-23	632	633	620	625	22,100	625
2021-12-22	627	639	618	635	21,300	635
2021-12-21	619	674	608	627	151,800	627
2021-12-20	646	646	618	618	48,500	618
2021-12-17	650	650	617	647	29,500	647
2021-12-16	665	665	649	660	30,700	660
2021-12-15	645	661	638	655	11,100	655
2021-12-14	653	653	638	645	15,000	645
2021-12-13	695	695	656	659	14,100	659
2021-12-10	696	696	680	687	7,700	687
2021-12-09	704	713	685	696	12,800	696
2021-12-08	700	725	700	711	10,300	711
2021-12-07	674	696	674	691	22,600	691
2021-12-06	678	678	667	674	8,000	674
2021-12-03	670	675	648	668	15,600	668
2021-12-02	670	673	646	650	18,300	650
2021-12-01	670	680	653	666	31,100	666
2021-11-30	701	711	678	680	26,700	680
2021-11-29	723	727	701	702	26,400	702
2021-11-26	726	736	725	728	29,200	728
2021-11-25	775	775	748	752	32,300	752
2021-11-24	790	792	765	767	33,100	767
2021-11-22	800	800	783	790	11,000	790
2021-11-19	820	834	800	807	18,100	807
2021-11-18	849	851	824	824	12,100	824
2021-11-17	850	854	830	849	19,000	849
2021-11-16	805	851	780	851	71,600	851
2021-11-15	909	930	890	910	28,200	910
2021-11-12	932	957	932	935	8,500	935
2021-11-11	962	962	936	947	6,300	947
2021-11-10	974	975	960	960	9,700	960
2021-11-09	943	968	943	967	12,900	967
2021-11-08	949	949	929	944	8,000	944
2021-11-05	904	950	885	949	23,200	949
2021-11-04	910	920	903	903	13,900	903
2021-11-02	911	920	903	909	9,900	909
2021-11-01	926	928	914	925	11,300	925
2021-10-29	940	940	910	917	9,100	917
2021-10-28	915	939	912	925	12,100	925
2021-10-27	946	947	918	921	12,800	921
2021-10-26	961	992	949	951	30,400	951
2021-10-25	900	998	898	948	72,800	948
2021-10-22	899	906	888	888	6,200	888
2021-10-21	903	914	890	891	17,900	891
2021-10-20	912	930	905	905	12,800	905
2021-10-19	905	920	905	911	14,500	911
2021-10-18	938	938	916	916	5,700	916
2021-10-15	925	960	925	937	16,500	937
2021-10-14	924	948	923	923	8,900	923
2021-10-13	948	959	931	933	7,700	933
2021-10-12	963	988	946	958	8,800	958
2021-10-11	998	998	961	972	15,700	972
2021-10-08	938	997	938	971	22,000	971
2021-10-07	924	950	924	937	14,500	937
2021-10-06	920	953	900	909	15,800	909
2021-10-05	910	911	884	894	34,500	894
2021-10-04	964	966	923	924	18,600	924
2021-10-01	973	977	939	964	23,400	964
2021-09-30	981	990	971	982	12,600	982
2021-09-29	968	984	966	984	11,300	984
2021-09-28	992	1,007	980	983	24,400	983
2021-09-27	1,000	1,026	988	1,007	22,900	1,007
2021-09-24	1,008	1,024	1,008	1,014	4,800	1,014
2021-09-22	1,001	1,047	985	1,003	17,000	1,003
2021-09-21	992	1,017	992	1,006	29,700	1,006
2021-09-17	1,006	1,081	993	1,052	32,000	1,052
2021-09-16	1,026	1,044	990	1,006	42,600	1,006
2021-09-15	1,065	1,074	1,019	1,022	30,900	1,022
2021-09-14	1,095	1,107	1,079	1,083	8,000	1,083
2021-09-13	1,101	1,101	1,078	1,092	8,700	1,092
2021-09-10	1,089	1,120	1,073	1,107	12,000	1,107
2021-09-09	1,100	1,111	1,069	1,080	24,600	1,080
2021-09-08	1,100	1,132	1,070	1,118	25,100	1,118
2021-09-07	1,144	1,144	1,095	1,100	39,800	1,100
2021-09-06	1,197	1,200	1,141	1,150	45,200	1,150
2021-09-03	1,177	1,230	1,176	1,196	40,900	1,196
2021-09-02	1,226	1,279	1,169	1,170	70,200	1,170
2021-09-01	1,240	1,240	1,147	1,200	91,500	1,200
2021-08-31	1,172	1,260	1,163	1,250	71,200	1,250
2021-08-30	1,173	1,183	1,122	1,173	35,600	1,173
2021-08-27	1,192	1,194	1,136	1,154	53,800	1,154
2021-08-26	1,100	1,202	1,099	1,197	79,400	1,197
2021-08-25	1,100	1,138	1,061	1,092	74,900	1,092
2021-08-24	1,021	1,090	1,018	1,080	58,400	1,080
2021-08-23	1,034	1,054	998	1,020	44,300	1,020
2021-08-20	972	1,036	971	1,004	77,100	1,004
2021-08-19	976	1,062	943	970	209,200	970
2021-08-18	993	1,098	975	983	257,300	983
2021-08-17	973	973	938	948	18,200	948
2021-08-16	954	968	936	943	20,400	943
2021-08-13	925	995	920	977	51,600	977
2021-08-12	980	1,017	969	1,000	34,300	1,000
2021-08-11	934	981	934	979	25,400	979
2021-08-10	893	944	890	935	21,500	935
2021-08-06	925	928	890	892	32,500	892
2021-08-05	950	962	923	925	13,800	925
2021-08-04	990	999	950	950	18,500	950
2021-08-03	981	996	981	990	8,400	990
2021-08-02	988	992	975	992	9,800	992
2021-07-30	1,002	1,008	980	989	13,800	989
2021-07-29	993	1,012	979	1,012	67,800	1,012
2021-07-28	1,004	1,004	975	986	25,300	986
2021-07-27	1,011	1,017	1,001	1,003	9,800	1,003
2021-07-26	1,000	1,016	995	1,010	27,700	1,010
2021-07-21	1,053	1,053	1,012	1,012	8,400	1,012
2021-07-20	1,013	1,027	1,006	1,008	15,900	1,008
2021-07-19	1,040	1,040	1,011	1,029	12,500	1,029
2021-07-16	1,044	1,053	1,040	1,043	6,800	1,043
2021-07-15	1,065	1,065	1,044	1,044	7,700	1,044
2021-07-14	1,054	1,070	1,038	1,065	20,400	1,065
2021-07-13	1,071	1,086	1,062	1,070	8,000	1,070
2021-07-12	1,055	1,078	1,052	1,071	10,800	1,071
2021-07-09	1,023	1,059	1,023	1,051	24,300	1,051
2021-07-08	1,062	1,064	1,045	1,053	63,900	1,053
2021-07-07	1,098	1,106	1,070	1,070	32,500	1,070
2021-07-06	1,122	1,132	1,120	1,121	7,500	1,121
2021-07-05	1,142	1,150	1,121	1,122	8,800	1,122
2021-07-02	1,140	1,156	1,134	1,151	11,100	1,151
2021-07-01	1,150	1,157	1,130	1,137	11,300	1,137
2021-06-30	1,151	1,170	1,150	1,158	9,700	1,158
2021-06-29	1,171	1,171	1,155	1,159	6,500	1,159
2021-06-28	1,163	1,179	1,157	1,171	8,400	1,171
2021-06-25	1,141	1,167	1,121	1,166	24,800	1,166
2021-06-24	1,130	1,130	1,114	1,114	65,000	1,114
2021-06-23	1,151	1,167	1,140	1,141	9,500	1,141
2021-06-22	1,165	1,178	1,151	1,151	11,200	1,151
2021-06-21	1,126	1,137	1,111	1,135	27,300	1,135
2021-06-18	1,213	1,213	1,155	1,156	30,600	1,156
2021-06-17	1,207	1,219	1,185	1,213	21,800	1,213
2021-06-16	1,212	1,226	1,198	1,207	14,900	1,207
2021-06-15	1,205	1,222	1,204	1,219	16,600	1,219
2021-06-14	1,230	1,230	1,201	1,205	27,600	1,205
2021-06-11	1,267	1,280	1,236	1,236	11,500	1,236
2021-06-10	1,242	1,264	1,242	1,262	8,600	1,262
2021-06-09	1,245	1,254	1,241	1,246	8,600	1,246
2021-06-08	1,273	1,279	1,242	1,245	16,000	1,245
2021-06-07	1,223	1,250	1,215	1,248	19,000	1,248
2021-06-04	1,227	1,246	1,219	1,224	18,500	1,224
2021-06-03	1,224	1,238	1,211	1,232	20,500	1,232
2021-06-02	1,268	1,268	1,225	1,238	14,000	1,238
2021-06-01	1,271	1,282	1,243	1,243	22,400	1,243
2021-05-31	1,302	1,302	1,261	1,269	19,400	1,269
2021-05-28	1,300	1,315	1,273	1,278	22,800	1,278
2021-05-27	1,321	1,333	1,299	1,299	16,900	1,299
2021-05-26	1,341	1,351	1,315	1,323	16,700	1,323
2021-05-25	1,340	1,362	1,339	1,352	28,600	1,352
2021-05-24	1,313	1,348	1,306	1,310	42,700	1,310
2021-05-21	1,311	1,370	1,311	1,365	28,500	1,365
2021-05-20	1,311	1,366	1,311	1,317	39,400	1,317
2021-05-19	1,264	1,330	1,264	1,325	33,400	1,325
2021-05-18	1,264	1,319	1,255	1,311	39,400	1,311
2021-05-17	1,258	1,300	1,243	1,262	87,800	1,262
2021-05-14	1,243	1,313	1,230	1,288	152,200	1,288
2021-05-13	1,151	1,238	1,128	1,225	536,500	1,225
2021-05-12	1,532	1,574	1,495	1,521	95,300	1,521
2021-05-11	1,592	1,599	1,550	1,562	60,200	1,562
2021-05-10	1,625	1,652	1,613	1,622	23,000	1,622
2021-05-07	1,615	1,658	1,603	1,624	33,600	1,624
2021-05-06	1,659	1,660	1,610	1,618	42,900	1,618
2021-04-30	1,665	1,665	1,634	1,664	31,400	1,664
2021-04-28	1,711	1,711	1,650	1,675	28,800	1,675
2021-04-27	1,718	1,739	1,685	1,691	22,400	1,691
2021-04-26	1,692	1,711	1,665	1,711	25,000	1,711
2021-04-23	1,699	1,744	1,680	1,689	28,200	1,689
2021-04-22	1,711	1,728	1,672	1,710	43,100	1,710
2021-04-21	1,767	1,798	1,689	1,696	98,800	1,696
2021-04-20	1,838	1,845	1,790	1,794	50,300	1,794
2021-04-19	1,845	1,885	1,825	1,870	34,000	1,870
2021-04-16	1,834	1,876	1,830	1,845	17,400	1,845
2021-04-15	1,832	1,841	1,816	1,834	25,300	1,834
2021-04-14	1,842	1,872	1,826	1,852	17,400	1,852
2021-04-13	1,842	1,870	1,842	1,849	12,200	1,849
2021-04-12	1,925	1,929	1,840	1,843	36,400	1,843
2021-04-09	1,896	1,916	1,880	1,908	39,800	1,908
2021-04-08	1,900	1,900	1,843	1,886	23,000	1,886
2021-04-07	1,831	1,893	1,817	1,880	35,800	1,880
2021-04-06	1,862	1,880	1,822	1,831	30,600	1,831
2021-04-05	1,890	1,901	1,849	1,862	43,400	1,862
2021-04-02	1,879	1,950	1,865	1,882	90,900	1,882
2021-04-01	1,883	1,886	1,826	1,850	46,300	1,850
2021-03-31	1,859	1,889	1,831	1,865	95,100	1,865
2021-03-30	1,751	1,806	1,741	1,779	18,300	1,779
2021-03-29	1,815	1,880	1,760	1,764	44,400	1,764
2021-03-26	1,748	1,811	1,743	1,788	51,500	1,788
2021-03-25	1,747	1,770	1,710	1,769	38,500	1,769
2021-03-24	1,780	1,780	1,716	1,735	48,900	1,735
2021-03-23	1,827	1,864	1,785	1,787	42,600	1,787
2021-03-22	1,820	1,848	1,810	1,816	13,200	1,816
2021-03-19	1,832	1,850	1,793	1,832	47,000	1,832
2021-03-18	1,833	1,909	1,821	1,861	57,600	1,861
2021-03-17	1,807	1,836	1,796	1,828	34,400	1,828
2021-03-16	1,826	1,849	1,807	1,811	33,500	1,811
2021-03-15	1,869	1,870	1,803	1,835	35,300	1,835
2021-03-12	1,814	1,846	1,798	1,837	30,200	1,837
2021-03-11	1,760	1,816	1,758	1,814	26,800	1,814
2021-03-10	1,780	1,837	1,771	1,778	31,000	1,778
2021-03-09	1,740	1,784	1,709	1,762	33,800	1,762
2021-03-08	1,809	1,830	1,741	1,746	44,200	1,746
2021-03-05	1,750	1,809	1,697	1,809	121,700	1,809
2021-03-04	1,797	1,840	1,719	1,780	112,100	1,780
2021-03-03	1,800	1,840	1,739	1,787	80,300	1,787
2021-03-02	1,868	1,888	1,790	1,803	70,200	1,803
2021-03-01	1,861	1,893	1,837	1,873	36,400	1,873
2021-02-26	1,827	1,877	1,799	1,842	67,100	1,842
2021-02-25	1,913	1,929	1,861	1,876	61,700	1,876
2021-02-24	1,943	1,956	1,882	1,895	86,400	1,895
2021-02-22	1,931	2,002	1,905	1,971	102,200	1,971
2021-02-19	1,930	1,931	1,851	1,922	112,200	1,922
2021-02-18	1,940	1,972	1,913	1,917	76,000	1,917
2021-02-17	1,951	1,977	1,917	1,941	104,300	1,941
2021-02-16	1,931	1,990	1,930	1,960	244,200	1,960
2021-02-15	2,072	2,094	1,912	1,930	636,300	1,930
2021-02-12	2,273	2,273	2,273	2,273	21,200	2,273
2021-02-10	2,760	2,773	2,696	2,773	88,300	2,773
2021-02-09	2,723	2,767	2,665	2,753	67,400	2,753
2021-02-08	2,753	2,759	2,678	2,723	42,600	2,723
2021-02-05	2,738	2,785	2,695	2,703	55,200	2,703
2021-02-04	2,690	2,765	2,686	2,738	62,200	2,738
2021-02-03	2,675	2,745	2,665	2,719	50,200	2,719
2021-02-02	2,561	2,730	2,561	2,705	76,100	2,705
2021-02-01	2,509	2,580	2,444	2,556	50,100	2,556
2021-01-29	2,675	2,684	2,531	2,531	106,500	2,531
2021-01-28	2,700	2,719	2,635	2,639	109,500	2,639
2021-01-27	2,786	2,877	2,705	2,720	179,500	2,720
2021-01-26	3,050	3,070	2,751	2,751	265,000	2,751
2021-01-25	2,800	2,920	2,775	2,866	107,900	2,866
2021-01-22	2,770	2,830	2,752	2,761	59,800	2,761
2021-01-21	2,746	2,813	2,730	2,770	48,100	2,770
2021-01-20	2,712	2,798	2,710	2,768	49,900	2,768
2021-01-19	2,743	2,790	2,700	2,712	39,600	2,712
2021-01-18	2,666	2,772	2,652	2,765	67,000	2,765
2021-01-15	2,631	2,720	2,631	2,696	76,600	2,696
2021-01-14	2,762	2,794	2,639	2,665	133,000	2,665
2021-01-13	2,790	2,850	2,753	2,785	56,100	2,785
2021-01-12	2,790	2,816	2,751	2,770	68,600	2,770
2021-01-08	2,800	2,819	2,722	2,780	89,400	2,780
2021-01-07	2,823	2,866	2,760	2,782	86,700	2,782
2021-01-06	2,916	2,975	2,822	2,825	90,700	2,825
2021-01-05	2,903	2,953	2,832	2,870	76,600	2,870
2021-01-04	2,849	2,965	2,752	2,953	143,700	2,953

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