8876 (株)リログループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,661.5 | 1,685.5 | 1,656 | 1,662.5 | 372,700 | 1,662.50 |
| 2025-05-21 | 1,676 | 1,696.5 | 1,668.5 | 1,676 | 465,100 | 1,676 |
| 2025-05-20 | 1,725 | 1,740 | 1,677.5 | 1,684 | 502,800 | 1,684 |
| 2025-05-19 | 1,700.5 | 1,725.5 | 1,695.5 | 1,720 | 418,300 | 1,720 |
| 2025-05-16 | 1,730 | 1,730 | 1,699.5 | 1,712.5 | 545,800 | 1,712.50 |
| 2025-05-15 | 1,740 | 1,749 | 1,726 | 1,731.5 | 642,700 | 1,731.50 |
| 2025-05-14 | 1,727 | 1,804 | 1,722 | 1,758 | 1,011,800 | 1,758 |
| 2025-05-13 | 1,715 | 1,760 | 1,713.5 | 1,742.5 | 836,600 | 1,742.50 |
| 2025-05-12 | 1,748.5 | 1,758 | 1,696 | 1,733 | 978,100 | 1,733 |
| 2025-05-09 | 1,751 | 1,805 | 1,744 | 1,748 | 2,322,900 | 1,748 |
| 2025-05-08 | 1,950 | 1,970 | 1,932.5 | 1,945.5 | 576,500 | 1,945.50 |
| 2025-05-07 | 1,967.5 | 1,968.5 | 1,949 | 1,954 | 422,700 | 1,954 |
| 2025-05-02 | 1,900 | 1,976 | 1,883 | 1,945.5 | 585,800 | 1,945.50 |
| 2025-05-01 | 1,877.5 | 1,893.5 | 1,861 | 1,879.5 | 275,200 | 1,879.50 |
| 2025-04-30 | 1,846.5 | 1,883 | 1,844 | 1,881 | 427,700 | 1,881 |
| 2025-04-28 | 1,837 | 1,858 | 1,826 | 1,837 | 277,200 | 1,837 |
| 2025-04-25 | 1,823 | 1,852.5 | 1,814.5 | 1,837.5 | 304,000 | 1,837.50 |
| 2025-04-24 | 1,863 | 1,869 | 1,842 | 1,847 | 314,900 | 1,847 |
| 2025-04-23 | 1,909 | 1,913 | 1,859 | 1,870.5 | 486,900 | 1,870.50 |
| 2025-04-22 | 1,875.5 | 1,893.5 | 1,865.5 | 1,874.5 | 239,500 | 1,874.50 |
| 2025-04-21 | 1,864.5 | 1,892 | 1,859.5 | 1,876 | 310,500 | 1,876 |
| 2025-04-18 | 1,848 | 1,885 | 1,818.5 | 1,885 | 425,800 | 1,885 |
| 2025-04-17 | 1,794.5 | 1,836 | 1,785 | 1,825 | 370,100 | 1,825 |
| 2025-04-16 | 1,792 | 1,804.5 | 1,765.5 | 1,781 | 447,900 | 1,781 |
| 2025-04-15 | 1,835 | 1,842 | 1,780 | 1,788.5 | 267,800 | 1,788.50 |
| 2025-04-14 | 1,794.5 | 1,814.5 | 1,784 | 1,803 | 357,200 | 1,803 |
| 2025-04-11 | 1,738.5 | 1,801 | 1,729.5 | 1,794.5 | 753,300 | 1,794.50 |
| 2025-04-10 | 1,810 | 1,833 | 1,778.5 | 1,818.5 | 412,800 | 1,818.50 |
| 2025-04-09 | 1,684 | 1,731 | 1,668 | 1,713 | 416,400 | 1,713 |
| 2025-04-08 | 1,730 | 1,760 | 1,706 | 1,749 | 370,500 | 1,749 |
| 2025-04-07 | 1,650.5 | 1,728 | 1,650 | 1,673 | 701,300 | 1,673 |
| 2025-04-04 | 1,785 | 1,786.5 | 1,749 | 1,770 | 439,900 | 1,770 |
| 2025-04-03 | 1,765.5 | 1,811.5 | 1,758.5 | 1,804 | 370,800 | 1,804 |
| 2025-04-02 | 1,871 | 1,880.5 | 1,816 | 1,830.5 | 271,500 | 1,830.50 |
| 2025-04-01 | 1,883.5 | 1,885 | 1,854 | 1,854 | 218,900 | 1,854 |
| 2025-03-31 | 1,865 | 1,894 | 1,833.5 | 1,852.5 | 455,500 | 1,852.50 |
| 2025-03-28 | 1,896.5 | 1,905.5 | 1,880 | 1,905 | 312,600 | 1,905 |
| 2025-03-27 | 1,925.5 | 1,954.5 | 1,923.5 | 1,946.5 | 390,100 | 1,946.50 |
| 2025-03-26 | 1,928.5 | 1,946.5 | 1,910 | 1,933.5 | 338,000 | 1,933.50 |
| 2025-03-25 | 1,917 | 1,932 | 1,904 | 1,931.5 | 295,700 | 1,931.50 |
| 2025-03-24 | 1,880 | 1,908.5 | 1,865 | 1,904.5 | 310,000 | 1,904.50 |
| 2025-03-21 | 1,880 | 1,914 | 1,877 | 1,880.5 | 385,200 | 1,880.50 |
| 2025-03-19 | 1,898.5 | 1,909 | 1,873 | 1,882.5 | 326,000 | 1,882.50 |
| 2025-03-18 | 1,881 | 1,924.5 | 1,876 | 1,903.5 | 424,400 | 1,903.50 |
| 2025-03-17 | 1,877.5 | 1,892.5 | 1,863 | 1,864.5 | 563,700 | 1,864.50 |
| 2025-03-14 | 1,830 | 1,856.5 | 1,820 | 1,842.5 | 350,400 | 1,842.50 |
| 2025-03-13 | 1,832.5 | 1,862 | 1,830.5 | 1,853 | 392,700 | 1,853 |
| 2025-03-12 | 1,824.5 | 1,871 | 1,820 | 1,854.5 | 441,600 | 1,854.50 |
| 2025-03-11 | 1,908 | 1,915 | 1,828 | 1,843 | 1,026,400 | 1,843 |
| 2025-03-10 | 1,990 | 2,008 | 1,957 | 1,967 | 332,300 | 1,967 |
| 2025-03-07 | 2,001.5 | 2,032.5 | 1,930 | 2,001 | 475,900 | 2,001 |
| 2025-03-06 | 1,937 | 2,037.5 | 1,931.5 | 2,030 | 570,700 | 2,030 |
| 2025-03-05 | 1,950 | 1,954 | 1,918 | 1,949 | 274,800 | 1,949 |
| 2025-03-04 | 1,983 | 1,996.5 | 1,947 | 1,950 | 336,900 | 1,950 |
| 2025-03-03 | 1,900 | 1,984 | 1,890 | 1,969 | 556,300 | 1,969 |
| 2025-02-28 | 1,880 | 1,902 | 1,868 | 1,885 | 412,200 | 1,885 |
| 2025-02-27 | 1,850 | 1,889 | 1,844.5 | 1,878 | 279,200 | 1,878 |
| 2025-02-26 | 1,869 | 1,875 | 1,840 | 1,854.5 | 298,300 | 1,854.50 |
| 2025-02-25 | 1,880 | 1,897 | 1,853 | 1,863.5 | 339,000 | 1,863.50 |
| 2025-02-21 | 1,876 | 1,901.5 | 1,876 | 1,901.5 | 303,000 | 1,901.50 |
| 2025-02-20 | 1,869 | 1,916 | 1,869 | 1,911 | 335,100 | 1,911 |
| 2025-02-19 | 1,900 | 1,906 | 1,852 | 1,869.5 | 366,400 | 1,869.50 |
| 2025-02-18 | 1,912 | 1,939 | 1,902.5 | 1,904 | 330,400 | 1,904 |
| 2025-02-17 | 1,892 | 1,944.5 | 1,892 | 1,939 | 453,400 | 1,939 |
| 2025-02-14 | 1,874 | 1,957 | 1,850 | 1,853 | 1,129,900 | 1,853 |
| 2025-02-13 | 1,961 | 1,980.5 | 1,941 | 1,954 | 425,900 | 1,954 |
| 2025-02-12 | 1,961 | 1,963.5 | 1,935.5 | 1,961.5 | 323,800 | 1,961.50 |
| 2025-02-10 | 1,915 | 1,963 | 1,912 | 1,953 | 330,500 | 1,953 |
| 2025-02-07 | 1,927 | 1,932 | 1,913 | 1,920 | 224,700 | 1,920 |
| 2025-02-06 | 1,922 | 1,935 | 1,915 | 1,932.5 | 342,100 | 1,932.50 |
| 2025-02-05 | 1,900 | 1,921 | 1,890.5 | 1,911 | 412,900 | 1,911 |
| 2025-02-04 | 1,910.5 | 1,915 | 1,860.5 | 1,879.5 | 370,600 | 1,879.50 |
| 2025-02-03 | 1,885.5 | 1,913.5 | 1,858 | 1,899 | 368,600 | 1,899 |
| 2025-01-31 | 1,902 | 1,919.5 | 1,876.5 | 1,910 | 284,800 | 1,910 |
| 2025-01-30 | 1,900 | 1,913 | 1,889.5 | 1,901.5 | 275,400 | 1,901.50 |
| 2025-01-29 | 1,900 | 1,908 | 1,887 | 1,907 | 169,400 | 1,907 |
| 2025-01-28 | 1,851.5 | 1,900 | 1,844.5 | 1,884.5 | 258,300 | 1,884.50 |
| 2025-01-27 | 1,855 | 1,862.5 | 1,839.5 | 1,851 | 240,900 | 1,851 |
| 2025-01-24 | 1,854 | 1,869 | 1,837 | 1,838.5 | 205,600 | 1,838.50 |
| 2025-01-23 | 1,824 | 1,839 | 1,821 | 1,837.5 | 215,300 | 1,837.50 |
| 2025-01-22 | 1,819 | 1,857 | 1,803.5 | 1,848.5 | 290,500 | 1,848.50 |
| 2025-01-21 | 1,822.5 | 1,825 | 1,801 | 1,809 | 221,200 | 1,809 |
| 2025-01-20 | 1,840 | 1,847.5 | 1,820.5 | 1,820.5 | 213,000 | 1,820.50 |
| 2025-01-17 | 1,830.5 | 1,838.5 | 1,807 | 1,828.5 | 216,900 | 1,828.50 |
| 2025-01-16 | 1,850 | 1,852 | 1,824 | 1,830.5 | 255,400 | 1,830.50 |
| 2025-01-15 | 1,841 | 1,858.5 | 1,828 | 1,845 | 235,300 | 1,845 |
| 2025-01-14 | 1,867 | 1,867.5 | 1,837 | 1,845.5 | 245,600 | 1,845.50 |
| 2025-01-10 | 1,901.5 | 1,907 | 1,859 | 1,870 | 359,600 | 1,870 |
| 2025-01-09 | 1,913 | 1,920 | 1,898 | 1,911.5 | 313,300 | 1,911.50 |
| 2025-01-08 | 1,913.5 | 1,920 | 1,901.5 | 1,906.5 | 245,900 | 1,906.50 |
| 2025-01-07 | 1,910 | 1,930.5 | 1,903 | 1,918.5 | 265,300 | 1,918.50 |
| 2025-01-06 | 1,928.5 | 1,962.5 | 1,914 | 1,914 | 440,700 | 1,914 |
分割・併合履歴 ： [2017-03-29]1株→10株 [2005-03-28]1株→2株