6579 ログリー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	760	792	760	773	25,000	773
2022-12-29	761	772	744	763	38,600	763
2022-12-28	774	774	735	746	83,000	746
2022-12-27	781	805	778	780	36,000	780
2022-12-26	777	793	772	780	37,200	780
2022-12-23	787	796	780	788	45,100	788
2022-12-22	801	810	786	807	31,400	807
2022-12-21	782	807	773	786	60,400	786
2022-12-20	822	822	777	785	95,400	785
2022-12-19	818	839	810	818	39,300	818
2022-12-16	831	839	813	820	67,000	820
2022-12-15	861	895	835	845	148,100	845
2022-12-14	888	900	826	856	126,300	856
2022-12-13	895	916	881	897	96,300	897
2022-12-12	915	935	893	906	66,100	906
2022-12-09	923	940	912	916	105,900	916
2022-12-08	904	924	887	908	98,200	908
2022-12-07	928	937	913	919	113,400	919
2022-12-06	975	975	932	939	159,900	939
2022-12-05	1,027	1,037	993	1,005	155,700	1,005
2022-12-02	1,209	1,210	1,024	1,040	822,500	1,040
2022-12-01	1,113	1,126	1,056	1,074	237,400	1,074
2022-11-30	1,155	1,207	1,066	1,105	281,900	1,105
2022-11-29	1,195	1,211	1,150	1,162	227,500	1,162
2022-11-28	1,304	1,309	1,200	1,225	971,200	1,225
2022-11-25	1,100	1,313	1,100	1,304	1,642,900	1,304
2022-11-24	1,150	1,228	1,090	1,100	1,016,500	1,100
2022-11-22	1,056	1,133	1,033	1,090	307,000	1,090
2022-11-21	1,125	1,190	1,061	1,083	541,500	1,083
2022-11-18	1,091	1,138	1,090	1,133	197,500	1,133
2022-11-17	1,035	1,102	1,035	1,099	162,600	1,099
2022-11-16	1,028	1,070	988	1,049	186,500	1,049
2022-11-15	1,034	1,043	1,005	1,011	121,100	1,011
2022-11-14	1,011	1,039	1,002	1,004	117,800	1,004
2022-11-11	1,105	1,107	1,022	1,034	205,800	1,034
2022-11-10	1,073	1,130	1,033	1,110	268,900	1,110
2022-11-09	1,150	1,288	1,064	1,078	1,991,000	1,078
2022-11-08	1,036	1,088	1,020	1,069	179,400	1,069
2022-11-07	1,031	1,066	1,001	1,038	312,500	1,038
2022-11-04	989	1,028	970	988	171,600	988
2022-11-02	1,013	1,030	996	1,009	154,700	1,009
2022-11-01	1,058	1,059	996	1,043	341,900	1,043
2022-10-31	1,125	1,147	1,011	1,041	423,900	1,041
2022-10-28	1,150	1,218	1,070	1,081	1,266,400	1,081
2022-10-27	1,110	1,282	1,041	1,120	2,560,700	1,120
2022-10-26	1,180	1,525	1,050	1,080	7,670,800	1,080
2022-10-25	1,197	1,347	1,190	1,282	6,787,700	1,282
2022-10-24	882	1,047	844	1,047	2,993,200	1,047
2022-10-21	943	1,024	874	897	2,378,700	897
2022-10-20	739	874	718	874	4,916,400	874
2022-10-19	699	724	674	724	837,300	724
2022-10-18	629	642	620	624	12,200	624
2022-10-17	606	627	606	623	7,700	623
2022-10-14	597	624	597	615	20,300	615
2022-10-13	597	601	591	591	5,300	591
2022-10-12	601	617	585	603	8,600	603
2022-10-11	599	612	581	600	18,900	600
2022-10-07	602	628	602	612	9,300	612
2022-10-06	622	623	599	610	14,000	610
2022-10-05	582	626	582	624	40,300	624
2022-10-04	571	590	571	584	15,600	584
2022-10-03	543	591	543	581	16,500	581
2022-09-30	554	566	551	551	30,600	551
2022-09-29	556	582	556	570	18,900	570
2022-09-28	576	576	547	548	32,100	548
2022-09-27	563	580	561	576	30,700	576
2022-09-26	573	578	563	563	13,700	563
2022-09-22	574	585	571	580	18,000	580
2022-09-21	595	599	578	588	18,400	588
2022-09-20	612	618	594	595	17,600	595
2022-09-16	616	624	598	610	34,200	610
2022-09-15	615	635	607	624	21,500	624
2022-09-14	605	623	605	611	25,900	611
2022-09-13	633	636	625	625	12,300	625
2022-09-12	645	649	621	633	23,000	633
2022-09-09	598	634	597	628	44,100	628
2022-09-08	624	631	606	606	29,500	606
2022-09-07	650	650	615	621	21,700	621
2022-09-06	625	664	625	645	32,400	645
2022-09-05	601	637	595	628	32,900	628
2022-09-02	633	634	605	605	46,300	605
2022-09-01	667	671	636	637	35,300	637
2022-08-31	671	674	663	666	18,100	666
2022-08-30	678	678	666	678	26,400	678
2022-08-29	682	689	663	682	56,200	682
2022-08-26	722	730	701	702	34,700	702
2022-08-25	731	741	698	711	80,000	711
2022-08-24	680	746	675	728	197,800	728
2022-08-23	646	678	640	678	24,500	678
2022-08-22	655	658	642	655	20,500	655
2022-08-19	667	669	656	661	17,200	661
2022-08-18	685	689	663	672	34,300	672
2022-08-17	702	703	679	684	34,700	684
2022-08-16	674	705	673	695	65,900	695
2022-08-15	678	714	669	676	110,100	676
2022-08-12	675	675	639	639	31,300	639
2022-08-10	678	678	636	677	20,600	677
2022-08-09	644	670	631	670	37,800	670
2022-08-08	645	658	635	649	16,700	649
2022-08-05	633	664	630	647	30,200	647
2022-08-04	642	642	620	640	28,400	640
2022-08-03	615	682	611	638	109,700	638
2022-08-02	616	618	606	615	9,200	615
2022-08-01	618	623	603	621	20,700	621
2022-07-29	628	638	610	618	41,200	618
2022-07-28	595	624	590	620	42,100	620
2022-07-27	589	596	586	587	13,400	587
2022-07-26	589	597	586	595	5,700	595
2022-07-25	606	606	587	598	13,400	598
2022-07-22	622	622	586	598	28,500	598
2022-07-21	573	613	573	612	40,900	612
2022-07-20	580	590	569	573	18,500	573
2022-07-19	568	571	549	571	18,000	571
2022-07-15	579	581	561	568	7,800	568
2022-07-14	553	595	541	579	36,800	579
2022-07-13	560	561	544	553	31,800	553
2022-07-12	565	575	561	561	16,200	561
2022-07-11	577	591	567	567	22,200	567
2022-07-08	564	580	559	575	21,700	575
2022-07-07	584	584	556	565	21,800	565
2022-07-06	569	584	565	575	34,300	575
2022-07-05	569	585	567	581	7,700	581
2022-07-04	565	579	550	569	39,700	569
2022-07-01	595	595	554	555	21,700	555
2022-06-30	585	600	575	575	26,100	575
2022-06-29	585	592	576	585	10,200	585
2022-06-28	583	603	580	593	23,800	593
2022-06-27	595	598	576	583	19,000	583
2022-06-24	603	629	584	584	63,800	584
2022-06-23	586	600	574	574	23,700	574
2022-06-22	607	607	572	596	37,800	596
2022-06-21	554	605	554	601	74,500	601
2022-06-20	587	587	530	545	73,900	545
2022-06-17	577	602	577	579	49,800	579
2022-06-16	610	613	587	587	28,400	587
2022-06-15	617	629	592	593	80,100	593
2022-06-14	615	624	602	616	61,900	616
2022-06-13	654	668	625	629	89,200	629
2022-06-10	662	679	651	668	71,500	668
2022-06-09	652	677	644	673	66,900	673
2022-06-08	671	674	658	662	68,200	662
2022-06-07	649	683	624	651	151,000	651
2022-06-06	653	678	647	657	90,600	657
2022-06-03	686	708	629	646	200,300	646
2022-06-02	698	716	670	690	211,100	690
2022-06-01	649	704	648	692	403,600	692
2022-05-31	635	665	616	650	196,200	650
2022-05-30	606	699	590	652	793,400	652
2022-05-27	611	647	578	602	340,900	602
2022-05-26	570	660	570	601	574,700	601
2022-05-25	617	617	560	560	154,000	560
2022-05-24	682	718	623	624	377,300	624
2022-05-23	603	701	603	692	906,000	692
2022-05-20	545	613	539	601	105,700	601
2022-05-19	531	567	527	555	52,500	555
2022-05-18	525	574	525	556	101,400	556
2022-05-17	527	557	501	525	131,900	525
2022-05-16	506	539	506	515	82,900	515
2022-05-13	507	529	486	486	43,500	486
2022-05-12	539	539	492	492	60,600	492
2022-05-11	560	587	540	540	64,800	540
2022-05-10	545	582	535	580	98,900	580
2022-05-09	633	659	555	555	500,000	555
2022-05-06	580	651	561	651	247,100	651
2022-05-02	568	568	547	551	38,600	551
2022-04-28	564	573	547	573	55,400	573
2022-04-27	577	582	561	574	33,200	574
2022-04-26	581	594	570	593	29,600	593
2022-04-25	570	585	558	584	44,500	584
2022-04-22	602	604	574	578	58,800	578
2022-04-21	621	629	601	615	59,000	615
2022-04-20	595	644	592	632	145,200	632
2022-04-19	612	635	590	591	53,600	591
2022-04-18	621	623	599	603	67,500	603
2022-04-15	634	640	621	628	49,100	628
2022-04-14	671	671	634	644	63,200	644
2022-04-13	639	696	628	661	170,800	661
2022-04-12	636	661	627	640	86,300	640
2022-04-11	692	692	646	646	107,100	646
2022-04-08	695	703	684	689	67,100	689
2022-04-07	700	713	681	682	105,900	682
2022-04-06	740	741	707	722	162,000	722
2022-04-05	765	806	728	739	378,600	739
2022-04-04	818	835	750	750	391,000	750
2022-04-01	888	950	776	818	1,651,800	818
2022-03-31	722	887	682	887	972,400	887
2022-03-30	721	756	721	737	94,600	737
2022-03-29	754	760	721	723	129,200	723
2022-03-28	793	793	755	755	68,800	755
2022-03-25	789	795	743	783	107,100	783
2022-03-24	808	819	776	782	126,900	782
2022-03-23	805	840	785	823	244,600	823
2022-03-22	829	833	771	786	212,200	786
2022-03-18	880	918	829	833	343,700	833
2022-03-17	852	903	833	850	497,000	850
2022-03-16	851	940	807	849	860,700	849
2022-03-15	1,000	1,044	836	866	695,600	866
2022-03-14	1,005	1,137	931	1,038	1,034,500	1,038
2022-03-11	1,305	1,330	1,065	1,065	1,309,100	1,065
2022-03-10	1,275	1,478	1,220	1,365	7,794,500	1,365
2022-03-09	970	1,367	966	1,245	7,380,900	1,245
2022-03-08	1,249	1,309	1,067	1,090	3,673,700	1,090
2022-03-07	889	1,009	761	1,009	2,965,500	1,009
2022-03-04	609	609	609	609	7,500	609
2022-03-03	509	509	509	509	7,200	509
2022-03-02	450	450	429	429	12,200	429
2022-03-01	429	450	429	449	15,300	449
2022-02-28	415	444	411	429	15,700	429
2022-02-25	407	416	398	405	21,000	405
2022-02-24	432	432	386	386	24,200	386
2022-02-22	441	449	425	432	10,600	432
2022-02-21	460	466	441	441	16,500	441
2022-02-18	483	483	462	471	11,200	471
2022-02-17	478	513	478	483	25,200	483
2022-02-16	509	516	478	480	14,600	480
2022-02-15	518	520	505	508	11,100	508
2022-02-14	515	524	515	517	82,200	517
2022-02-10	629	629	603	615	17,300	615
2022-02-09	622	630	619	629	10,800	629
2022-02-08	615	629	610	613	8,300	613
2022-02-07	591	611	581	609	11,400	609
2022-02-04	585	598	573	598	11,800	598
2022-02-03	587	589	575	589	4,400	589
2022-02-02	567	592	567	589	8,200	589
2022-02-01	564	583	564	567	8,900	567
2022-01-31	543	572	543	566	10,800	566
2022-01-28	549	550	532	543	8,800	543
2022-01-27	577	584	536	549	19,800	549
2022-01-26	561	571	561	568	2,600	568
2022-01-25	583	583	561	561	11,700	561
2022-01-24	563	583	563	573	9,700	573
2022-01-21	571	579	570	578	5,200	578
2022-01-20	591	591	578	580	7,800	580
2022-01-19	595	595	561	579	23,200	579
2022-01-18	600	609	591	595	8,900	595
2022-01-17	628	628	597	597	9,800	597
2022-01-14	614	623	600	608	11,500	608
2022-01-13	626	626	615	623	3,500	623
2022-01-12	616	631	606	626	22,900	626
2022-01-11	605	610	585	606	8,500	606
2022-01-07	619	646	581	615	36,500	615
2022-01-06	648	648	614	616	12,700	616
2022-01-05	667	667	630	639	15,500	639
2022-01-04	682	689	653	667	20,900	667

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