8876 (株)リログループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,385 | 1,392.5 | 1,369 | 1,376 | 787,700 | 1,376 |
| 2024-05-01 | 1,365 | 1,386 | 1,354.5 | 1,375.5 | 898,500 | 1,375.50 |
| 2024-04-30 | 1,380 | 1,393.5 | 1,371 | 1,378.5 | 775,000 | 1,378.50 |
| 2024-04-26 | 1,326 | 1,374.5 | 1,325 | 1,370.5 | 795,800 | 1,370.50 |
| 2024-04-25 | 1,336 | 1,350.5 | 1,334.5 | 1,336.5 | 544,100 | 1,336.50 |
| 2024-04-24 | 1,347 | 1,372 | 1,343 | 1,344.5 | 856,800 | 1,344.50 |
| 2024-04-23 | 1,326.5 | 1,342.5 | 1,322 | 1,327 | 743,400 | 1,327 |
| 2024-04-22 | 1,326.5 | 1,336 | 1,305 | 1,319 | 982,400 | 1,319 |
| 2024-04-19 | 1,342 | 1,353 | 1,293 | 1,311 | 1,340,600 | 1,311 |
| 2024-04-18 | 1,357 | 1,378 | 1,350.5 | 1,353 | 1,223,800 | 1,353 |
| 2024-04-17 | 1,317.5 | 1,335.5 | 1,299.5 | 1,313 | 1,092,500 | 1,313 |
| 2024-04-16 | 1,338 | 1,346 | 1,321 | 1,329.5 | 1,063,100 | 1,329.50 |
| 2024-04-15 | 1,332.5 | 1,359 | 1,323 | 1,348 | 1,047,900 | 1,348 |
| 2024-04-12 | 1,312 | 1,357 | 1,311.5 | 1,332.5 | 1,377,100 | 1,332.50 |
| 2024-04-11 | 1,280 | 1,322.5 | 1,277 | 1,310 | 1,411,800 | 1,310 |
| 2024-04-10 | 1,279 | 1,318.5 | 1,279 | 1,301 | 1,394,400 | 1,301 |
| 2024-04-09 | 1,260.5 | 1,287 | 1,256 | 1,272.5 | 1,229,400 | 1,272.50 |
| 2024-04-08 | 1,243 | 1,259.5 | 1,232.5 | 1,250.5 | 654,400 | 1,250.50 |
| 2024-04-05 | 1,239 | 1,252 | 1,224 | 1,235 | 1,150,400 | 1,235 |
| 2024-04-04 | 1,231.5 | 1,261 | 1,228.5 | 1,232 | 1,010,200 | 1,232 |
| 2024-04-03 | 1,231 | 1,255.5 | 1,225 | 1,228.5 | 1,067,700 | 1,228.50 |
| 2024-04-02 | 1,234 | 1,240 | 1,212 | 1,227.5 | 1,722,000 | 1,227.50 |
| 2024-04-01 | 1,273.5 | 1,278 | 1,241 | 1,241.5 | 1,342,500 | 1,241.50 |
| 2024-03-29 | 1,222 | 1,270 | 1,222 | 1,245.5 | 1,457,400 | 1,245.50 |
| 2024-03-28 | 1,234 | 1,249 | 1,217.5 | 1,228.5 | 1,630,300 | 1,228.50 |
| 2024-03-27 | 1,255.5 | 1,272 | 1,254 | 1,257 | 1,645,400 | 1,257 |
| 2024-03-26 | 1,228 | 1,271 | 1,227 | 1,255.5 | 1,543,600 | 1,255.50 |
| 2024-03-25 | 1,264.5 | 1,276 | 1,226 | 1,229 | 1,931,300 | 1,229 |
| 2024-03-22 | 1,235 | 1,291.5 | 1,233.5 | 1,272 | 2,020,400 | 1,272 |
| 2024-03-21 | 1,240 | 1,275.5 | 1,228 | 1,239.5 | 1,693,400 | 1,239.50 |
| 2024-03-19 | 1,229.5 | 1,239 | 1,222 | 1,230 | 1,417,400 | 1,230 |
| 2024-03-18 | 1,211 | 1,230 | 1,208.5 | 1,221 | 1,248,000 | 1,221 |
| 2024-03-15 | 1,198.5 | 1,210 | 1,186 | 1,204.5 | 1,453,300 | 1,204.50 |
| 2024-03-14 | 1,175 | 1,225 | 1,174 | 1,205 | 1,557,600 | 1,205 |
| 2024-03-13 | 1,177.5 | 1,206.5 | 1,172 | 1,176 | 1,408,700 | 1,176 |
| 2024-03-12 | 1,166 | 1,207 | 1,152 | 1,196.5 | 1,379,000 | 1,196.50 |
| 2024-03-11 | 1,179.5 | 1,212 | 1,166 | 1,178 | 1,718,700 | 1,178 |
| 2024-03-08 | 1,130 | 1,204.5 | 1,115.5 | 1,162 | 2,107,800 | 1,162 |
| 2024-03-07 | 1,174 | 1,179.5 | 1,148 | 1,150 | 1,487,500 | 1,150 |
| 2024-03-06 | 1,165 | 1,173.5 | 1,148 | 1,164.5 | 1,985,300 | 1,164.50 |
| 2024-03-05 | 1,203 | 1,204.5 | 1,168.5 | 1,182 | 1,268,300 | 1,182 |
| 2024-03-04 | 1,243 | 1,247 | 1,208 | 1,210 | 1,115,300 | 1,210 |
| 2024-03-01 | 1,212.5 | 1,239.5 | 1,205.5 | 1,233.5 | 1,040,400 | 1,233.50 |
| 2024-02-29 | 1,232 | 1,236 | 1,205 | 1,205 | 1,174,700 | 1,205 |
| 2024-02-28 | 1,231.5 | 1,242 | 1,218 | 1,236 | 1,046,100 | 1,236 |
| 2024-02-27 | 1,250 | 1,264 | 1,222 | 1,231.5 | 1,266,300 | 1,231.50 |
| 2024-02-26 | 1,279 | 1,286.5 | 1,265 | 1,269 | 1,011,400 | 1,269 |
| 2024-02-22 | 1,323 | 1,324 | 1,273.5 | 1,279.5 | 724,700 | 1,279.50 |
| 2024-02-21 | 1,305 | 1,312.5 | 1,284 | 1,308.5 | 547,700 | 1,308.50 |
| 2024-02-20 | 1,301.5 | 1,322 | 1,297.5 | 1,308.5 | 798,500 | 1,308.50 |
| 2024-02-19 | 1,237 | 1,293 | 1,231.5 | 1,289 | 1,320,700 | 1,289 |
| 2024-02-16 | 1,243.5 | 1,256 | 1,215.5 | 1,236 | 1,541,700 | 1,236 |
| 2024-02-15 | 1,282.5 | 1,300 | 1,226 | 1,243.5 | 1,522,500 | 1,243.50 |
| 2024-02-14 | 1,296 | 1,301 | 1,260 | 1,291 | 1,490,600 | 1,291 |
| 2024-02-13 | 1,247.5 | 1,313 | 1,233 | 1,313 | 2,333,400 | 1,313 |
| 2024-02-09 | 1,341 | 1,349.5 | 1,201 | 1,246.5 | 6,112,400 | 1,246.50 |
| 2024-02-08 | 1,552.5 | 1,566 | 1,536.5 | 1,541 | 621,000 | 1,541 |
| 2024-02-07 | 1,584 | 1,597.5 | 1,557.5 | 1,575.5 | 633,100 | 1,575.50 |
| 2024-02-06 | 1,566.5 | 1,577 | 1,530 | 1,553 | 659,700 | 1,553 |
| 2024-02-05 | 1,512.5 | 1,576 | 1,504 | 1,571.5 | 804,700 | 1,571.50 |
| 2024-02-02 | 1,485 | 1,511 | 1,477 | 1,505.5 | 772,600 | 1,505.50 |
| 2024-02-01 | 1,486.5 | 1,488 | 1,471.5 | 1,476 | 620,400 | 1,476 |
| 2024-01-31 | 1,493 | 1,506 | 1,469 | 1,489.5 | 794,500 | 1,489.50 |
| 2024-01-30 | 1,515 | 1,520 | 1,491 | 1,493 | 579,900 | 1,493 |
| 2024-01-29 | 1,568 | 1,568 | 1,513 | 1,515 | 646,500 | 1,515 |
| 2024-01-26 | 1,585 | 1,589.5 | 1,557 | 1,560.5 | 348,400 | 1,560.50 |
| 2024-01-25 | 1,588 | 1,630 | 1,581 | 1,603 | 490,500 | 1,603 |
| 2024-01-24 | 1,561 | 1,583.5 | 1,551 | 1,579 | 329,900 | 1,579 |
| 2024-01-23 | 1,578 | 1,581.5 | 1,560.5 | 1,571.5 | 271,300 | 1,571.50 |
| 2024-01-22 | 1,534 | 1,569 | 1,514 | 1,567.5 | 523,500 | 1,567.50 |
| 2024-01-19 | 1,515.5 | 1,532 | 1,496.5 | 1,518.5 | 514,100 | 1,518.50 |
| 2024-01-18 | 1,514 | 1,527.5 | 1,495 | 1,508 | 618,200 | 1,508 |
| 2024-01-17 | 1,538.5 | 1,558.5 | 1,523 | 1,528 | 725,700 | 1,528 |
| 2024-01-16 | 1,583 | 1,598 | 1,539.5 | 1,543 | 785,600 | 1,543 |
| 2024-01-15 | 1,650 | 1,650 | 1,576.5 | 1,581 | 1,017,500 | 1,581 |
| 2024-01-12 | 1,696 | 1,696 | 1,638 | 1,650.5 | 575,300 | 1,650.50 |
| 2024-01-11 | 1,693 | 1,697 | 1,633.5 | 1,676.5 | 747,600 | 1,676.50 |
| 2024-01-10 | 1,672 | 1,714 | 1,667.5 | 1,697.5 | 488,200 | 1,697.50 |
| 2024-01-09 | 1,647 | 1,698 | 1,645.5 | 1,674 | 389,300 | 1,674 |
| 2024-01-05 | 1,654.5 | 1,668 | 1,641 | 1,646 | 490,500 | 1,646 |
| 2024-01-04 | 1,667 | 1,667 | 1,629.5 | 1,652 | 442,900 | 1,652 |
分割・併合履歴 ： [2017-03-29]1株→10株 [2005-03-28]1株→2株
