6579 ログリー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	592	606	588	596	9,000	596
2023-12-28	574	595	574	593	21,700	593
2023-12-27	570	586	570	579	38,700	579
2023-12-26	570	585	568	580	16,700	580
2023-12-25	602	602	569	576	34,300	576
2023-12-22	601	608	598	598	15,600	598
2023-12-21	604	606	601	601	5,800	601
2023-12-20	607	616	604	604	8,500	604
2023-12-19	600	616	596	615	15,700	615
2023-12-18	593	600	591	595	2,100	595
2023-12-15	579	603	579	598	35,600	598
2023-12-14	580	588	578	582	14,400	582
2023-12-13	583	587	578	578	17,800	578
2023-12-12	596	596	582	583	10,500	583
2023-12-11	591	603	591	596	8,800	596
2023-12-08	600	603	590	593	11,800	593
2023-12-07	600	607	599	600	12,500	600
2023-12-06	607	611	602	602	9,700	602
2023-12-05	609	615	607	607	7,900	607
2023-12-04	603	615	603	615	16,800	615
2023-12-01	615	620	603	608	8,400	608
2023-11-30	618	620	608	615	11,200	615
2023-11-29	604	624	604	623	20,000	623
2023-11-28	617	620	603	604	12,600	604
2023-11-27	619	633	612	619	37,100	619
2023-11-24	607	623	607	614	38,700	614
2023-11-22	617	617	604	608	21,000	608
2023-11-21	609	625	609	617	25,500	617
2023-11-20	573	615	573	615	50,100	615
2023-11-17	556	573	555	573	23,800	573
2023-11-16	567	569	559	559	28,000	559
2023-11-15	595	600	561	564	104,600	564
2023-11-14	608	613	601	613	18,900	613
2023-11-13	604	608	600	604	12,200	604
2023-11-10	611	613	605	608	15,400	608
2023-11-09	615	620	605	620	20,000	620
2023-11-08	628	632	616	616	23,200	616
2023-11-07	624	631	618	629	17,300	629
2023-11-06	624	635	620	629	36,200	629
2023-11-02	599	614	599	614	43,000	614
2023-11-01	600	604	579	591	34,900	591
2023-10-31	585	599	585	594	17,500	594
2023-10-30	590	598	588	590	21,400	590
2023-10-27	582	603	581	600	25,600	600
2023-10-26	597	601	581	581	72,100	581
2023-10-25	638	648	604	606	127,700	606
2023-10-24	624	642	599	619	179,800	619
2023-10-23	671	707	619	619	377,500	619
2023-10-20	773	854	665	671	1,950,000	671
2023-10-19	693	713	686	713	63,000	713
2023-10-18	588	613	588	613	24,800	613
2023-10-17	587	605	584	591	40,600	591
2023-10-16	595	599	580	580	41,900	580
2023-10-13	625	625	599	603	58,700	603
2023-10-12	647	647	621	630	32,000	630
2023-10-11	640	652	636	640	24,900	640
2023-10-10	646	653	636	641	37,900	641
2023-10-06	660	660	647	656	23,200	656
2023-10-05	651	667	650	667	22,100	667
2023-10-04	655	658	644	651	39,300	651
2023-10-03	679	681	662	662	43,600	662
2023-10-02	697	705	675	681	31,900	681
2023-09-29	698	713	695	701	26,300	701
2023-09-28	704	707	693	698	17,500	698
2023-09-27	700	711	692	704	26,700	704
2023-09-26	710	720	703	703	20,200	703
2023-09-25	699	711	697	708	26,700	708
2023-09-22	669	702	669	697	26,300	697
2023-09-21	666	679	659	674	34,000	674
2023-09-20	677	682	663	667	22,700	667
2023-09-19	682	687	671	677	23,600	677
2023-09-15	684	689	678	687	16,300	687
2023-09-14	692	699	683	684	20,700	684
2023-09-13	690	703	683	696	39,800	696
2023-09-12	674	690	674	687	44,100	687
2023-09-11	683	690	668	670	39,400	670
2023-09-08	698	698	679	680	68,200	680
2023-09-07	715	715	697	699	30,500	699
2023-09-06	696	718	696	714	69,800	714
2023-09-05	688	706	688	698	35,800	698
2023-09-04	688	700	686	688	29,400	688
2023-09-01	699	700	683	686	56,300	686
2023-08-31	712	717	697	700	40,500	700
2023-08-30	714	722	706	707	25,200	707
2023-08-29	701	721	701	715	23,100	715
2023-08-28	720	720	699	704	29,800	704
2023-08-25	707	725	701	711	41,800	711
2023-08-24	753	757	718	719	60,900	719
2023-08-23	736	750	733	743	32,900	743
2023-08-22	715	743	715	735	58,600	735
2023-08-21	697	729	697	715	60,500	715
2023-08-18	728	730	700	701	86,500	701
2023-08-17	754	789	740	746	152,900	746
2023-08-16	719	798	694	766	283,300	766
2023-08-15	692	744	692	705	153,500	705
2023-08-14	682	703	670	693	210,400	693
2023-08-10	682	688	662	662	388,800	662
2023-08-09	832	869	810	812	232,900	812
2023-08-08	847	865	816	839	347,200	839
2023-08-07	790	915	787	862	1,894,100	862
2023-08-04	742	881	740	805	2,084,500	805
2023-08-03	724	778	724	734	149,900	734
2023-08-02	763	785	733	733	195,800	733
2023-08-01	771	777	742	763	229,000	763
2023-07-31	827	831	773	776	930,800	776
2023-07-28	857	857	853	857	192,700	857
2023-07-27	701	707	700	707	7,900	707
2023-07-26	698	706	685	706	11,200	706
2023-07-25	704	706	696	704	12,900	704
2023-07-24	688	709	688	700	27,600	700
2023-07-21	700	700	681	688	26,000	688
2023-07-20	713	713	693	699	20,800	699
2023-07-19	700	721	700	713	42,600	713
2023-07-18	668	709	668	700	41,000	700
2023-07-14	693	703	684	684	14,100	684
2023-07-13	667	693	667	693	13,500	693
2023-07-12	683	693	668	668	22,100	668
2023-07-11	676	699	676	687	24,100	687
2023-07-10	681	686	671	676	29,600	676
2023-07-07	652	685	646	680	31,200	680
2023-07-06	671	673	652	652	32,100	652
2023-07-05	681	686	677	678	11,500	678
2023-07-04	681	686	676	686	13,700	686
2023-07-03	688	691	680	684	18,200	684
2023-06-30	698	698	680	688	25,200	688
2023-06-29	670	695	670	691	36,200	691
2023-06-28	680	689	669	670	28,400	670
2023-06-27	686	686	659	676	68,200	676
2023-06-26	694	707	687	687	27,900	687
2023-06-23	719	725	696	702	33,100	702
2023-06-22	722	734	711	714	34,900	714
2023-06-21	734	734	713	723	38,900	723
2023-06-20	745	753	724	734	20,100	734
2023-06-19	748	755	713	735	115,700	735
2023-06-16	719	763	714	757	142,400	757
2023-06-15	720	726	702	719	48,000	719
2023-06-14	734	740	707	711	77,900	711
2023-06-13	685	728	685	710	107,700	710
2023-06-12	684	689	669	686	45,900	686
2023-06-09	679	684	670	670	45,600	670
2023-06-08	701	702	680	680	40,800	680
2023-06-07	693	711	681	701	62,200	701
2023-06-06	700	714	691	701	112,700	701
2023-06-05	698	718	666	690	255,600	690
2023-06-02	680	683	663	678	33,600	678
2023-06-01	675	679	655	679	40,300	679
2023-05-31	660	683	652	680	53,900	680
2023-05-30	648	670	638	659	62,600	659
2023-05-29	650	677	634	648	100,400	648
2023-05-26	695	700	649	649	253,700	649
2023-05-25	769	808	690	695	1,696,700	695
2023-05-24	714	784	704	784	208,300	784
2023-05-23	696	712	672	684	82,500	684
2023-05-22	701	701	688	697	36,000	697
2023-05-19	694	708	685	691	62,700	691
2023-05-18	715	715	683	696	61,600	696
2023-05-17	732	739	689	701	216,100	701
2023-05-16	747	753	747	747	69,700	747
2023-05-15	896	909	882	897	66,000	897
2023-05-12	931	934	894	897	45,800	897
2023-05-11	917	937	917	930	18,200	930
2023-05-10	953	953	913	925	30,000	925
2023-05-09	953	962	942	943	24,700	943
2023-05-08	934	961	933	960	29,700	960
2023-05-02	924	941	905	934	23,200	934
2023-05-01	931	942	921	923	25,200	923
2023-04-28	925	949	910	926	32,800	926
2023-04-27	910	925	906	922	27,300	922
2023-04-26	891	917	881	906	64,900	906
2023-04-25	933	947	914	920	57,300	920
2023-04-24	948	960	918	918	73,500	918
2023-04-21	988	988	946	950	107,100	950
2023-04-20	1,001	1,016	981	988	100,900	988
2023-04-19	1,059	1,060	1,014	1,021	137,600	1,021
2023-04-18	1,110	1,139	1,060	1,073	212,800	1,073
2023-04-17	1,061	1,136	1,027	1,122	530,200	1,122
2023-04-14	1,023	1,141	1,004	1,087	1,802,000	1,087
2023-04-13	1,000	1,054	990	991	365,600	991
2023-04-12	1,087	1,133	1,000	1,000	645,600	1,000
2023-04-11	1,203	1,231	1,054	1,071	2,044,000	1,071
2023-04-10	963	1,053	951	1,053	565,600	1,053
2023-04-07	871	976	840	903	992,500	903
2023-04-06	836	836	817	826	18,400	826
2023-04-05	863	872	839	842	29,800	842
2023-04-04	913	913	862	863	48,300	863
2023-04-03	893	905	881	905	16,300	905
2023-03-31	890	907	888	890	10,900	890
2023-03-30	916	916	880	887	18,500	887
2023-03-29	880	906	876	890	31,100	890
2023-03-28	902	912	882	884	31,700	884
2023-03-27	938	938	902	910	25,900	910
2023-03-24	940	953	909	921	61,100	921
2023-03-23	904	940	894	925	46,600	925
2023-03-22	856	927	856	919	82,800	919
2023-03-20	849	859	839	843	28,300	843
2023-03-17	834	865	832	850	29,700	850
2023-03-16	824	843	810	819	35,700	819
2023-03-15	826	852	826	835	23,300	835
2023-03-14	833	844	816	818	49,500	818
2023-03-13	864	874	841	855	63,300	855
2023-03-10	916	916	871	879	103,200	879
2023-03-09	943	955	924	930	46,200	930
2023-03-08	948	955	930	941	55,800	941
2023-03-07	900	963	894	958	109,400	958
2023-03-06	891	917	891	895	48,600	895
2023-03-03	849	893	849	886	65,000	886
2023-03-02	853	872	838	851	56,600	851
2023-03-01	910	911	847	848	134,200	848
2023-02-28	916	930	896	918	73,900	918
2023-02-27	879	940	871	911	106,000	911
2023-02-24	855	884	842	879	47,600	879
2023-02-22	861	869	840	854	40,500	854
2023-02-21	841	870	835	862	36,000	862
2023-02-20	825	850	798	850	56,700	850
2023-02-17	850	887	823	827	96,000	827
2023-02-16	886	890	836	850	125,500	850
2023-02-15	776	885	771	865	280,800	865
2023-02-14	822	879	754	766	306,400	766
2023-02-13	786	799	761	799	53,800	799
2023-02-10	805	830	778	783	39,900	783
2023-02-09	801	801	779	790	18,800	790
2023-02-08	795	808	776	806	26,300	806
2023-02-07	796	801	790	790	9,500	790
2023-02-06	795	805	793	803	7,800	803
2023-02-03	805	805	784	795	14,900	795
2023-02-02	798	819	793	810	10,100	810
2023-02-01	792	813	792	798	18,400	798
2023-01-31	790	801	777	796	15,500	796
2023-01-30	816	819	795	799	22,200	799
2023-01-27	812	836	803	803	23,900	803
2023-01-26	815	822	801	812	29,300	812
2023-01-25	805	833	802	816	50,100	816
2023-01-24	793	805	776	795	34,300	795
2023-01-23	793	813	787	793	28,000	793
2023-01-20	758	788	756	780	38,500	780
2023-01-19	736	763	736	757	19,300	757
2023-01-18	733	758	717	743	27,900	743
2023-01-17	746	751	730	737	13,800	737
2023-01-16	735	747	733	746	15,600	746
2023-01-13	782	782	731	741	57,000	741
2023-01-12	760	790	760	790	24,300	790
2023-01-11	759	774	750	766	19,600	766
2023-01-10	730	768	730	765	20,900	765
2023-01-06	757	757	720	730	14,200	730
2023-01-05	752	767	745	746	19,800	746
2023-01-04	766	769	744	752	23,500	752

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