8876 (株)リログループの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,602	2,611	2,525	2,573	531,400	2,573
2018-12-27	2,600	2,665	2,579	2,628	581,400	2,628
2018-12-26	2,483	2,515	2,435	2,472	645,900	2,472
2018-12-25	2,500	2,539	2,434	2,471	623,500	2,471
2018-12-21	2,640	2,688	2,607	2,628	548,300	2,628
2018-12-20	2,718	2,723	2,617	2,640	592,300	2,640
2018-12-19	2,722	2,763	2,700	2,762	522,300	2,762
2018-12-18	2,817	2,830	2,751	2,764	445,400	2,764
2018-12-17	2,862	2,891	2,816	2,873	488,000	2,873
2018-12-14	2,950	2,980	2,889	2,897	420,200	2,897
2018-12-13	3,025	3,025	2,956	2,984	395,400	2,984
2018-12-12	2,947	3,035	2,923	3,030	401,700	3,030
2018-12-11	2,989	3,005	2,916	2,931	598,200	2,931
2018-12-10	3,035	3,045	2,987	3,010	344,100	3,010
2018-12-07	3,070	3,100	3,025	3,080	374,200	3,080
2018-12-06	3,095	3,100	3,020	3,045	330,900	3,045
2018-12-05	3,065	3,135	3,065	3,130	341,200	3,130
2018-12-04	3,130	3,195	3,130	3,145	415,700	3,145
2018-12-03	3,175	3,200	3,140	3,165	350,000	3,165
2018-11-30	3,130	3,150	3,075	3,120	430,000	3,120
2018-11-29	3,110	3,200	3,110	3,165	496,600	3,165
2018-11-28	3,060	3,115	3,045	3,085	639,900	3,085
2018-11-27	2,933	3,080	2,926	3,065	959,300	3,065
2018-11-26	2,846	2,861	2,814	2,833	242,000	2,833
2018-11-22	2,800	2,865	2,793	2,854	317,300	2,854
2018-11-21	2,757	2,808	2,736	2,788	319,100	2,788
2018-11-20	2,798	2,815	2,750	2,771	251,800	2,771
2018-11-19	2,817	2,844	2,808	2,821	321,500	2,821
2018-11-16	2,838	2,849	2,790	2,808	295,300	2,808
2018-11-15	2,792	2,855	2,781	2,844	236,800	2,844
2018-11-14	2,855	2,906	2,824	2,836	351,700	2,836
2018-11-13	2,819	2,855	2,780	2,840	444,300	2,840
2018-11-12	2,891	2,923	2,827	2,897	756,300	2,897
2018-11-09	2,902	3,080	2,874	2,896	1,546,300	2,896
2018-11-08	2,750	2,790	2,720	2,757	493,900	2,757
2018-11-07	2,691	2,741	2,661	2,707	419,300	2,707
2018-11-06	2,673	2,697	2,653	2,678	324,500	2,678
2018-11-05	2,681	2,711	2,656	2,657	551,200	2,657
2018-11-02	2,716	2,727	2,651	2,690	660,000	2,690
2018-11-01	2,685	2,692	2,629	2,666	298,000	2,666
2018-10-31	2,615	2,668	2,584	2,666	393,900	2,666
2018-10-30	2,535	2,607	2,516	2,590	599,600	2,590
2018-10-29	2,601	2,636	2,520	2,528	667,200	2,528
2018-10-26	2,751	2,752	2,625	2,638	596,600	2,638
2018-10-25	2,768	2,772	2,691	2,701	373,000	2,701
2018-10-24	2,821	2,834	2,787	2,818	227,900	2,818
2018-10-23	2,869	2,883	2,804	2,810	296,700	2,810
2018-10-22	2,856	2,918	2,844	2,897	304,400	2,897
2018-10-19	2,862	2,891	2,833	2,879	317,300	2,879
2018-10-18	2,955	2,985	2,872	2,880	396,800	2,880
2018-10-17	2,864	2,953	2,850	2,940	442,800	2,940
2018-10-16	2,873	2,879	2,790	2,814	467,300	2,814
2018-10-15	2,915	2,946	2,870	2,874	308,400	2,874
2018-10-12	2,912	2,946	2,893	2,942	396,600	2,942
2018-10-11	2,950	2,969	2,905	2,922	405,500	2,922
2018-10-10	3,010	3,065	3,000	3,030	330,600	3,030
2018-10-09	3,070	3,080	3,000	3,025	389,800	3,025
2018-10-05	3,100	3,130	3,065	3,075	501,500	3,075
2018-10-04	3,260	3,260	3,135	3,155	489,500	3,155
2018-10-03	3,250	3,295	3,195	3,225	595,300	3,225
2018-10-02	3,325	3,325	3,250	3,270	403,800	3,270
2018-10-01	3,340	3,360	3,280	3,320	379,600	3,320
2018-09-28	3,340	3,365	3,310	3,340	503,200	3,340
2018-09-27	3,325	3,350	3,295	3,325	659,900	3,325
2018-09-26	3,260	3,330	3,255	3,315	638,600	3,315
2018-09-25	3,250	3,260	3,215	3,255	445,600	3,255
2018-09-21	3,225	3,235	3,205	3,225	449,500	3,225
2018-09-20	3,200	3,220	3,155	3,215	275,800	3,215
2018-09-19	3,210	3,210	3,165	3,185	292,400	3,185
2018-09-18	3,100	3,165	3,080	3,150	292,500	3,150
2018-09-14	3,115	3,170	3,090	3,105	522,800	3,105
2018-09-13	3,035	3,090	3,035	3,090	341,300	3,090
2018-09-12	3,045	3,065	3,030	3,055	297,200	3,055
2018-09-11	3,040	3,055	3,035	3,050	212,000	3,050
2018-09-10	3,005	3,045	2,995	3,030	288,700	3,030
2018-09-07	3,005	3,040	2,991	3,035	278,500	3,035
2018-09-06	3,030	3,060	3,020	3,050	470,600	3,050
2018-09-05	3,050	3,070	3,015	3,045	393,900	3,045
2018-09-04	3,000	3,070	2,994	3,050	338,800	3,050
2018-09-03	3,075	3,075	3,020	3,035	333,100	3,035
2018-08-31	3,010	3,060	3,005	3,045	505,900	3,045
2018-08-30	2,962	3,025	2,956	3,010	597,700	3,010
2018-08-29	2,946	2,960	2,931	2,941	367,400	2,941
2018-08-28	2,930	2,949	2,888	2,903	329,200	2,903
2018-08-27	2,888	2,933	2,887	2,897	341,700	2,897
2018-08-24	2,826	2,871	2,823	2,865	271,300	2,865
2018-08-23	2,795	2,832	2,790	2,814	225,700	2,814
2018-08-22	2,787	2,806	2,775	2,791	267,500	2,791
2018-08-21	2,772	2,788	2,762	2,778	328,500	2,778
2018-08-20	2,781	2,810	2,764	2,809	425,800	2,809
2018-08-17	2,766	2,795	2,735	2,773	365,400	2,773
2018-08-16	2,771	2,787	2,722	2,734	497,500	2,734
2018-08-15	2,885	2,887	2,771	2,788	381,200	2,788
2018-08-14	2,830	2,850	2,802	2,845	608,600	2,845
2018-08-13	2,790	2,864	2,725	2,731	552,600	2,731
2018-08-10	2,865	2,909	2,830	2,862	348,300	2,862
2018-08-09	2,860	2,906	2,850	2,893	208,400	2,893
2018-08-08	2,907	2,933	2,893	2,902	208,000	2,902
2018-08-07	2,895	2,914	2,872	2,898	290,300	2,898
2018-08-06	2,929	2,938	2,899	2,917	348,200	2,917
2018-08-03	2,940	2,958	2,929	2,938	268,400	2,938
2018-08-02	2,987	2,994	2,949	2,953	332,600	2,953
2018-08-01	3,015	3,050	2,993	3,000	395,900	3,000
2018-07-31	3,020	3,035	2,981	3,025	426,900	3,025
2018-07-30	3,080	3,080	3,030	3,060	224,400	3,060
2018-07-27	3,080	3,080	3,030	3,075	269,800	3,075
2018-07-26	3,045	3,080	3,035	3,070	285,800	3,070
2018-07-25	3,030	3,045	3,000	3,015	234,900	3,015
2018-07-24	3,020	3,070	3,015	3,020	279,900	3,020
2018-07-23	3,005	3,040	2,975	2,981	397,600	2,981
2018-07-20	3,035	3,070	3,010	3,040	311,700	3,040
2018-07-19	3,035	3,050	3,005	3,015	364,400	3,015
2018-07-18	3,035	3,050	2,999	3,025	323,900	3,025
2018-07-17	3,055	3,075	2,999	3,040	486,300	3,040
2018-07-13	2,944	3,050	2,931	3,015	578,200	3,015
2018-07-12	2,870	2,950	2,870	2,916	718,900	2,916
2018-07-11	2,858	2,888	2,805	2,841	590,600	2,841
2018-07-10	2,945	2,955	2,866	2,866	619,500	2,866
2018-07-09	2,790	2,946	2,784	2,933	656,700	2,933
2018-07-06	2,765	2,795	2,731	2,775	490,500	2,775
2018-07-05	2,813	2,821	2,735	2,749	316,700	2,749
2018-07-04	2,766	2,821	2,744	2,807	309,500	2,807
2018-07-03	2,787	2,840	2,762	2,786	478,800	2,786
2018-07-02	2,909	2,917	2,807	2,812	405,800	2,812
2018-06-29	2,915	2,945	2,905	2,924	324,100	2,924
2018-06-28	2,927	2,928	2,857	2,893	580,100	2,893
2018-06-27	2,942	2,985	2,910	2,954	573,400	2,954
2018-06-26	2,878	2,925	2,875	2,910	448,800	2,910
2018-06-25	2,990	2,991	2,891	2,917	588,100	2,917
2018-06-22	2,919	3,005	2,912	2,993	432,400	2,993
2018-06-21	2,873	2,968	2,873	2,955	307,800	2,955
2018-06-20	2,895	2,946	2,871	2,923	399,500	2,923
2018-06-19	3,010	3,060	2,931	2,931	619,900	2,931
2018-06-18	2,984	2,999	2,950	2,992	415,800	2,992
2018-06-15	2,941	2,964	2,928	2,946	366,900	2,946
2018-06-14	2,930	2,948	2,902	2,928	471,700	2,928
2018-06-13	2,905	2,930	2,881	2,907	356,600	2,907
2018-06-12	2,825	2,916	2,817	2,903	715,300	2,903
2018-06-11	2,782	2,848	2,782	2,825	492,600	2,825
2018-06-08	2,713	2,798	2,713	2,765	473,300	2,765
2018-06-07	2,730	2,751	2,704	2,740	670,300	2,740
2018-06-06	2,790	2,793	2,721	2,772	453,300	2,772
2018-06-05	2,870	2,884	2,804	2,817	562,800	2,817
2018-06-04	2,854	2,874	2,827	2,833	514,500	2,833
2018-06-01	2,811	2,837	2,793	2,810	295,400	2,810
2018-05-31	2,816	2,844	2,791	2,815	477,500	2,815
2018-05-30	2,821	2,838	2,760	2,766	530,400	2,766
2018-05-29	2,826	2,835	2,794	2,822	367,700	2,822
2018-05-28	2,800	2,849	2,791	2,818	687,100	2,818
2018-05-25	2,781	2,860	2,774	2,780	799,300	2,780
2018-05-24	2,770	2,796	2,743	2,782	366,700	2,782
2018-05-23	2,773	2,813	2,744	2,762	276,900	2,762
2018-05-22	2,807	2,807	2,755	2,772	418,100	2,772
2018-05-21	2,782	2,847	2,760	2,807	470,700	2,807
2018-05-18	2,794	2,807	2,765	2,795	468,100	2,795
2018-05-17	2,841	2,841	2,738	2,773	682,700	2,773
2018-05-16	2,773	2,879	2,758	2,866	1,272,100	2,866
2018-05-15	2,759	2,787	2,705	2,715	689,200	2,715
2018-05-14	2,760	2,768	2,650	2,754	1,159,300	2,754
2018-05-11	2,514	2,608	2,514	2,575	661,500	2,575
2018-05-10	2,622	2,638	2,541	2,552	829,000	2,552
2018-05-09	2,607	2,645	2,602	2,622	440,000	2,622
2018-05-08	2,641	2,651	2,583	2,589	680,700	2,589
2018-05-07	2,615	2,667	2,608	2,627	776,200	2,627
2018-05-02	2,500	2,585	2,490	2,570	782,300	2,570
2018-05-01	2,491	2,497	2,464	2,485	335,200	2,485
2018-04-27	2,495	2,500	2,459	2,466	690,000	2,466
2018-04-26	2,494	2,495	2,434	2,490	857,900	2,490
2018-04-25	2,475	2,490	2,455	2,482	473,000	2,482
2018-04-24	2,495	2,502	2,464	2,491	558,700	2,491
2018-04-23	2,475	2,504	2,431	2,485	1,026,600	2,485
2018-04-20	2,523	2,570	2,492	2,501	1,479,500	2,501
2018-04-19	2,660	2,682	2,614	2,623	969,000	2,623
2018-04-18	2,661	2,712	2,652	2,686	854,000	2,686
2018-04-17	2,747	2,751	2,718	2,721	351,300	2,721
2018-04-16	2,739	2,780	2,726	2,747	344,000	2,747
2018-04-13	2,810	2,810	2,718	2,736	570,800	2,736
2018-04-12	2,771	2,850	2,771	2,818	757,700	2,818
2018-04-11	2,872	2,873	2,747	2,759	1,217,100	2,759
2018-04-10	2,900	2,936	2,872	2,872	384,300	2,872
2018-04-09	2,940	2,959	2,910	2,943	329,100	2,943
2018-04-06	2,952	2,973	2,926	2,946	337,500	2,946
2018-04-05	2,970	2,989	2,945	2,960	379,700	2,960
2018-04-04	2,923	2,967	2,910	2,958	655,300	2,958
2018-04-03	2,919	2,944	2,894	2,906	419,800	2,906
2018-03-30	2,940	2,965	2,883	2,946	417,800	2,946
2018-03-29	2,899	2,947	2,873	2,933	427,500	2,933
2018-03-28	2,900	2,913	2,837	2,866	345,500	2,866
2018-03-27	2,894	2,938	2,878	2,938	515,000	2,938
2018-03-26	2,841	2,868	2,801	2,854	547,900	2,854
2018-03-23	2,900	2,924	2,843	2,873	650,600	2,873
2018-03-22	2,909	3,020	2,856	3,005	887,100	3,005
2018-03-20	2,890	2,890	2,805	2,860	499,000	2,860
2018-03-19	2,920	2,962	2,897	2,917	319,600	2,917
2018-03-16	2,996	3,005	2,924	2,954	466,900	2,954
2018-03-15	2,905	2,982	2,883	2,972	621,000	2,972
2018-03-14	2,919	2,925	2,892	2,905	334,800	2,905
2018-03-13	2,865	2,937	2,863	2,933	425,900	2,933
2018-03-12	2,950	2,961	2,888	2,906	530,000	2,906
2018-03-09	2,956	2,990	2,924	2,932	632,600	2,932
2018-03-08	2,946	2,950	2,893	2,931	549,800	2,931
2018-03-07	2,917	2,968	2,908	2,939	430,700	2,939
2018-03-06	2,927	2,989	2,916	2,963	560,600	2,963
2018-03-05	2,905	2,917	2,883	2,912	671,900	2,912
2018-03-02	2,925	2,993	2,911	2,949	685,000	2,949
2018-03-01	3,000	3,020	2,975	2,999	1,449,700	2,999
2018-02-28	3,020	3,080	3,010	3,015	376,300	3,015
2018-02-27	3,095	3,095	2,999	3,040	378,300	3,040
2018-02-26	3,030	3,060	2,967	3,045	554,700	3,045
2018-02-23	2,941	2,963	2,902	2,944	260,800	2,944
2018-02-22	2,970	2,971	2,908	2,922	471,700	2,922
2018-02-21	2,949	3,050	2,938	2,993	493,600	2,993
2018-02-20	3,035	3,045	2,929	2,948	630,700	2,948
2018-02-19	2,983	3,055	2,970	3,050	431,700	3,050
2018-02-16	2,910	2,964	2,884	2,933	295,300	2,933
2018-02-15	2,909	2,914	2,855	2,897	386,300	2,897
2018-02-14	2,946	2,969	2,830	2,864	553,000	2,864
2018-02-13	3,070	3,070	2,924	2,942	633,400	2,942
2018-02-09	2,737	2,919	2,732	2,919	1,161,600	2,919
2018-02-08	2,955	3,075	2,942	3,040	585,800	3,040
2018-02-07	3,165	3,165	2,959	2,962	535,600	2,962
2018-02-06	3,000	3,015	2,855	2,925	1,026,900	2,925
2018-02-05	3,240	3,280	3,170	3,180	472,100	3,180
2018-02-02	3,290	3,360	3,290	3,340	296,200	3,340
2018-02-01	3,250	3,345	3,240	3,310	539,200	3,310
2018-01-31	3,260	3,275	3,225	3,230	406,000	3,230
2018-01-30	3,330	3,370	3,275	3,290	427,400	3,290
2018-01-29	3,335	3,370	3,310	3,335	346,400	3,335
2018-01-26	3,330	3,340	3,295	3,310	256,600	3,310
2018-01-25	3,340	3,350	3,265	3,310	281,600	3,310
2018-01-24	3,370	3,385	3,305	3,330	352,700	3,330
2018-01-23	3,290	3,370	3,255	3,300	632,500	3,300
2018-01-22	3,290	3,290	3,185	3,235	551,100	3,235
2018-01-19	3,260	3,300	3,240	3,255	461,400	3,255
2018-01-18	3,360	3,365	3,250	3,250	395,000	3,250
2018-01-17	3,300	3,360	3,285	3,310	401,300	3,310
2018-01-16	3,285	3,325	3,260	3,315	359,400	3,315
2018-01-15	3,230	3,300	3,210	3,280	297,700	3,280
2018-01-12	3,230	3,255	3,210	3,225	304,900	3,225
2018-01-11	3,200	3,260	3,195	3,240	457,500	3,240
2018-01-10	3,250	3,260	3,200	3,245	402,900	3,245
2018-01-09	3,260	3,335	3,245	3,265	398,000	3,265
2018-01-05	3,140	3,245	3,110	3,240	422,100	3,240
2018-01-04	3,100	3,135	3,055	3,135	391,400	3,135

分割・併合履歴： [2017-03-29]1株→10株 [2005-03-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

8876 (株)リログループ の時系列データ [2018年度]

8876 (株)リログループの時系列データ [2018年度]