8876 (株)リログループの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,100	3,130	3,020	3,050	651,600	3,050
2019-12-27	3,050	3,070	3,030	3,055	248,300	3,055
2019-12-26	3,020	3,040	3,000	3,020	291,500	3,020
2019-12-25	3,000	3,020	2,995	3,015	211,300	3,015
2019-12-24	2,918	2,958	2,917	2,957	233,900	2,957
2019-12-23	2,905	2,928	2,890	2,894	215,500	2,894
2019-12-20	2,869	2,888	2,837	2,879	324,400	2,879
2019-12-19	2,873	2,894	2,865	2,884	412,100	2,884
2019-12-18	2,938	2,953	2,860	2,867	433,100	2,867
2019-12-17	2,975	2,981	2,926	2,936	353,000	2,936
2019-12-16	2,954	2,981	2,937	2,953	318,900	2,953
2019-12-13	2,998	3,005	2,944	2,957	517,100	2,957
2019-12-12	3,020	3,020	2,969	2,980	181,600	2,980
2019-12-11	3,000	3,025	2,983	2,998	151,600	2,998
2019-12-10	2,975	3,040	2,975	3,010	197,100	3,010
2019-12-09	3,015	3,035	2,997	3,020	152,700	3,020
2019-12-06	3,020	3,020	2,973	3,015	153,400	3,015
2019-12-05	3,030	3,030	2,960	3,000	445,300	3,000
2019-12-04	3,005	3,040	2,974	3,025	372,500	3,025
2019-12-03	2,939	3,005	2,928	3,005	441,400	3,005
2019-12-02	2,924	2,987	2,923	2,986	391,100	2,986
2019-11-29	2,892	2,904	2,876	2,897	280,300	2,897
2019-11-28	2,866	2,876	2,847	2,875	272,100	2,875
2019-11-27	2,900	2,920	2,893	2,899	235,100	2,899
2019-11-26	2,902	2,913	2,856	2,874	416,700	2,874
2019-11-25	2,886	2,900	2,863	2,894	288,000	2,894
2019-11-22	2,904	2,908	2,861	2,896	290,300	2,896
2019-11-21	2,850	2,925	2,849	2,920	464,500	2,920
2019-11-20	2,890	2,904	2,824	2,864	391,000	2,864
2019-11-19	2,857	2,905	2,852	2,905	496,000	2,905
2019-11-18	2,832	2,836	2,807	2,816	275,500	2,816
2019-11-15	2,847	2,870	2,834	2,842	284,700	2,842
2019-11-14	2,868	2,878	2,802	2,828	357,000	2,828
2019-11-13	2,881	2,900	2,853	2,870	457,200	2,870
2019-11-12	2,880	2,890	2,871	2,881	493,900	2,881
2019-11-11	2,902	2,950	2,865	2,875	797,900	2,875
2019-11-08	2,812	2,896	2,795	2,852	1,384,100	2,852
2019-11-07	2,659	2,688	2,621	2,662	470,400	2,662
2019-11-06	2,723	2,728	2,640	2,663	543,700	2,663
2019-11-05	2,701	2,715	2,675	2,695	460,700	2,695
2019-11-01	2,659	2,677	2,647	2,659	261,600	2,659
2019-10-31	2,640	2,673	2,637	2,665	328,800	2,665
2019-10-30	2,591	2,628	2,591	2,619	584,400	2,619
2019-10-29	2,585	2,627	2,570	2,581	529,400	2,581
2019-10-28	2,601	2,606	2,564	2,572	304,300	2,572
2019-10-25	2,592	2,608	2,573	2,603	369,100	2,603
2019-10-24	2,596	2,617	2,562	2,577	519,100	2,577
2019-10-23	2,531	2,609	2,531	2,585	853,100	2,585
2019-10-21	2,500	2,529	2,490	2,509	684,600	2,509
2019-10-18	2,525	2,578	2,499	2,504	1,038,700	2,504
2019-10-17	2,579	2,581	2,525	2,525	715,300	2,525
2019-10-16	2,633	2,643	2,555	2,561	816,900	2,561
2019-10-15	2,636	2,650	2,604	2,610	436,700	2,610
2019-10-11	2,619	2,619	2,588	2,595	271,700	2,595
2019-10-10	2,604	2,616	2,565	2,601	303,600	2,601
2019-10-09	2,624	2,636	2,586	2,604	445,600	2,604
2019-10-08	2,644	2,644	2,599	2,607	495,600	2,607
2019-10-07	2,598	2,613	2,568	2,602	446,400	2,602
2019-10-04	2,574	2,594	2,530	2,582	489,000	2,582
2019-10-03	2,600	2,605	2,565	2,583	379,600	2,583
2019-10-02	2,633	2,653	2,611	2,628	374,000	2,628
2019-10-01	2,636	2,656	2,633	2,647	404,100	2,647
2019-09-30	2,633	2,663	2,616	2,648	443,000	2,648
2019-09-27	2,688	2,692	2,617	2,645	457,000	2,645
2019-09-26	2,685	2,704	2,659	2,669	704,000	2,669
2019-09-25	2,681	2,699	2,649	2,669	442,100	2,669
2019-09-24	2,660	2,711	2,659	2,681	798,000	2,681
2019-09-20	2,663	2,708	2,635	2,684	1,485,300	2,684
2019-09-19	2,514	2,579	2,502	2,573	618,700	2,573
2019-09-18	2,479	2,498	2,451	2,491	519,900	2,491
2019-09-17	2,460	2,484	2,450	2,470	571,100	2,470
2019-09-13	2,446	2,483	2,421	2,456	1,226,400	2,456
2019-09-12	2,512	2,544	2,491	2,496	752,900	2,496
2019-09-11	2,462	2,538	2,434	2,533	921,800	2,533
2019-09-10	2,623	2,623	2,539	2,547	518,000	2,547
2019-09-09	2,585	2,628	2,573	2,623	339,900	2,623
2019-09-06	2,640	2,653	2,591	2,597	318,400	2,597
2019-09-05	2,625	2,668	2,619	2,646	287,300	2,646
2019-09-04	2,620	2,643	2,575	2,586	489,100	2,586
2019-09-03	2,630	2,640	2,609	2,625	295,600	2,625
2019-09-02	2,702	2,710	2,644	2,644	233,600	2,644
2019-08-30	2,671	2,700	2,659	2,691	431,100	2,691
2019-08-29	2,687	2,704	2,662	2,693	258,200	2,693
2019-08-28	2,702	2,723	2,674	2,696	399,700	2,696
2019-08-27	2,685	2,736	2,664	2,700	682,200	2,700
2019-08-26	2,596	2,661	2,585	2,651	436,700	2,651
2019-08-23	2,590	2,657	2,584	2,642	588,400	2,642
2019-08-22	2,655	2,659	2,561	2,589	794,800	2,589
2019-08-21	2,647	2,670	2,614	2,662	450,100	2,662
2019-08-20	2,665	2,693	2,628	2,684	425,100	2,684
2019-08-19	2,619	2,673	2,606	2,662	587,400	2,662
2019-08-16	2,595	2,635	2,578	2,611	541,900	2,611
2019-08-15	2,551	2,581	2,545	2,575	503,600	2,575
2019-08-14	2,586	2,641	2,582	2,641	645,600	2,641
2019-08-13	2,696	2,735	2,550	2,579	1,263,600	2,579
2019-08-09	2,848	2,872	2,824	2,827	362,500	2,827
2019-08-08	2,823	2,842	2,788	2,829	229,700	2,829
2019-08-07	2,778	2,836	2,759	2,823	289,100	2,823
2019-08-06	2,670	2,760	2,668	2,757	313,200	2,757
2019-08-05	2,821	2,851	2,751	2,770	408,700	2,770
2019-08-02	2,837	2,872	2,824	2,839	245,000	2,839
2019-08-01	2,874	2,884	2,848	2,883	186,300	2,883
2019-07-31	2,886	2,914	2,861	2,901	188,900	2,901
2019-07-30	2,896	2,919	2,879	2,899	387,700	2,899
2019-07-29	2,865	2,892	2,852	2,875	291,900	2,875
2019-07-26	2,837	2,864	2,837	2,853	152,500	2,853
2019-07-25	2,834	2,867	2,834	2,846	224,900	2,846
2019-07-24	2,829	2,831	2,771	2,803	234,500	2,803
2019-07-23	2,746	2,788	2,741	2,779	136,300	2,779
2019-07-22	2,781	2,786	2,748	2,758	208,100	2,758
2019-07-19	2,810	2,841	2,801	2,825	252,700	2,825
2019-07-18	2,864	2,887	2,794	2,802	272,000	2,802
2019-07-17	2,853	2,894	2,845	2,887	252,400	2,887
2019-07-16	2,840	2,866	2,816	2,854	232,900	2,854
2019-07-12	2,870	2,879	2,850	2,854	188,900	2,854
2019-07-11	2,902	2,917	2,892	2,899	190,800	2,899
2019-07-10	2,849	2,894	2,847	2,880	244,100	2,880
2019-07-09	2,903	2,931	2,879	2,884	162,200	2,884
2019-07-08	2,928	2,957	2,909	2,926	195,000	2,926
2019-07-05	2,949	2,949	2,915	2,937	163,800	2,937
2019-07-04	2,939	2,966	2,930	2,942	220,200	2,942
2019-07-03	2,873	2,918	2,854	2,912	339,500	2,912
2019-07-02	2,852	2,907	2,830	2,902	493,600	2,902
2019-07-01	2,791	2,832	2,752	2,820	537,100	2,820
2019-06-28	2,721	2,739	2,698	2,713	342,300	2,713
2019-06-27	2,731	2,731	2,663	2,721	402,800	2,721
2019-06-26	2,803	2,820	2,701	2,727	596,900	2,727
2019-06-25	2,864	2,867	2,821	2,828	221,400	2,828
2019-06-24	2,848	2,859	2,817	2,845	165,200	2,845
2019-06-21	2,930	2,930	2,858	2,867	265,500	2,867
2019-06-20	2,922	2,955	2,917	2,937	168,300	2,937
2019-06-19	2,898	2,902	2,868	2,895	214,300	2,895
2019-06-18	2,892	2,912	2,856	2,867	163,000	2,867
2019-06-17	2,893	2,911	2,876	2,880	174,800	2,880
2019-06-14	2,913	2,935	2,867	2,913	302,100	2,913
2019-06-13	2,890	2,923	2,860	2,884	281,600	2,884
2019-06-12	2,958	2,993	2,928	2,934	234,600	2,934
2019-06-11	2,975	2,975	2,937	2,973	214,300	2,973
2019-06-10	2,950	2,972	2,919	2,961	264,000	2,961
2019-06-07	2,938	2,951	2,915	2,925	181,900	2,925
2019-06-06	2,930	2,969	2,901	2,950	341,200	2,950
2019-06-05	2,820	2,900	2,813	2,891	489,600	2,891
2019-06-04	2,879	2,879	2,789	2,803	365,800	2,803
2019-06-03	2,872	2,916	2,872	2,880	216,900	2,880
2019-05-31	2,913	2,944	2,903	2,910	334,600	2,910
2019-05-30	3,000	3,030	2,935	2,948	420,700	2,948
2019-05-29	3,000	3,025	2,984	3,010	302,200	3,010
2019-05-28	2,952	3,035	2,941	3,015	600,900	3,015
2019-05-27	2,900	2,940	2,894	2,923	425,800	2,923
2019-05-24	2,802	2,894	2,793	2,891	486,600	2,891
2019-05-23	2,823	2,858	2,806	2,813	259,000	2,813
2019-05-22	2,830	2,863	2,799	2,840	474,400	2,840
2019-05-21	2,819	2,899	2,819	2,851	535,100	2,851
2019-05-20	2,820	2,927	2,820	2,869	570,900	2,869
2019-05-17	2,839	2,880	2,816	2,854	561,300	2,854
2019-05-16	2,831	2,831	2,782	2,789	458,300	2,789
2019-05-15	2,918	2,920	2,803	2,846	654,000	2,846
2019-05-14	2,912	2,952	2,855	2,937	291,000	2,937
2019-05-13	2,886	2,967	2,885	2,934	417,500	2,934
2019-05-10	2,877	2,910	2,848	2,885	482,000	2,885
2019-05-09	2,940	2,969	2,886	2,890	407,900	2,890
2019-05-08	2,975	2,992	2,952	2,968	361,500	2,968
2019-05-07	3,090	3,095	3,030	3,045	210,400	3,045
2019-04-26	3,025	3,050	2,985	3,030	351,200	3,030
2019-04-25	3,075	3,085	3,040	3,065	246,400	3,065
2019-04-24	3,060	3,085	3,035	3,060	251,400	3,060
2019-04-23	2,976	3,025	2,953	3,025	212,600	3,025
2019-04-22	2,979	2,983	2,955	2,967	332,100	2,967
2019-04-19	2,998	3,005	2,977	2,993	193,900	2,993
2019-04-18	3,050	3,050	2,972	2,979	177,200	2,979
2019-04-17	3,060	3,065	3,000	3,030	310,800	3,030
2019-04-16	3,075	3,100	3,065	3,095	216,000	3,095
2019-04-15	3,070	3,090	3,030	3,070	271,500	3,070
2019-04-12	3,060	3,060	3,015	3,030	240,100	3,030
2019-04-11	3,050	3,060	3,015	3,050	226,200	3,050
2019-04-10	3,085	3,105	3,045	3,050	422,000	3,050
2019-04-09	3,195	3,195	3,105	3,140	211,400	3,140
2019-04-08	3,110	3,155	3,105	3,145	172,200	3,145
2019-04-05	3,175	3,180	3,130	3,145	234,400	3,145
2019-04-04	3,200	3,200	3,125	3,150	306,700	3,150
2019-04-03	3,210	3,235	3,155	3,210	393,800	3,210
2019-04-02	3,225	3,240	3,165	3,180	510,000	3,180
2019-04-01	3,180	3,190	3,140	3,155	485,400	3,155
2019-03-29	3,120	3,150	3,080	3,110	248,700	3,110
2019-03-28	3,070	3,080	3,030	3,075	288,100	3,075
2019-03-27	3,065	3,120	3,055	3,110	277,100	3,110
2019-03-26	3,085	3,155	3,070	3,110	562,700	3,110
2019-03-25	3,030	3,055	2,986	3,015	270,300	3,015
2019-03-22	3,015	3,090	3,015	3,070	239,300	3,070
2019-03-20	3,055	3,085	3,030	3,085	177,300	3,085
2019-03-19	3,085	3,085	3,025	3,060	206,300	3,060
2019-03-18	3,055	3,075	3,030	3,065	193,000	3,065
2019-03-15	2,999	3,050	2,995	3,025	257,100	3,025
2019-03-14	3,050	3,060	2,994	2,996	203,300	2,996
2019-03-13	3,020	3,050	2,993	3,010	182,000	3,010
2019-03-12	2,987	3,065	2,978	3,025	411,500	3,025
2019-03-11	2,936	2,961	2,914	2,946	226,400	2,946
2019-03-08	2,977	3,000	2,937	2,949	379,100	2,949
2019-03-07	3,005	3,015	2,961	3,005	363,300	3,005
2019-03-06	2,924	3,015	2,924	3,000	488,500	3,000
2019-03-05	2,967	2,970	2,890	2,898	305,100	2,898
2019-03-04	2,968	2,986	2,941	2,971	418,500	2,971
2019-03-01	2,900	2,960	2,896	2,925	225,200	2,925
2019-02-28	2,924	2,935	2,888	2,904	380,400	2,904
2019-02-27	2,999	3,015	2,948	2,948	396,100	2,948
2019-02-26	2,996	3,020	2,978	3,015	204,900	3,015
2019-02-25	3,000	3,025	2,992	3,000	218,900	3,000
2019-02-22	2,950	2,997	2,942	2,990	138,900	2,990
2019-02-21	2,973	3,010	2,961	3,000	265,600	3,000
2019-02-20	2,960	2,988	2,950	2,973	283,300	2,973
2019-02-19	2,949	2,962	2,887	2,942	493,300	2,942
2019-02-18	3,015	3,015	2,963	2,978	193,300	2,978
2019-02-15	2,932	2,947	2,906	2,932	183,000	2,932
2019-02-14	2,999	3,020	2,963	2,969	355,700	2,969
2019-02-13	2,950	2,990	2,914	2,980	461,500	2,980
2019-02-12	2,900	2,921	2,866	2,911	499,700	2,911
2019-02-08	2,837	2,900	2,824	2,879	430,300	2,879
2019-02-07	2,922	2,958	2,886	2,907	417,200	2,907
2019-02-06	2,967	2,998	2,943	2,966	276,900	2,966
2019-02-05	2,983	2,986	2,931	2,950	286,100	2,950
2019-02-04	2,895	2,959	2,895	2,956	283,300	2,956
2019-02-01	2,855	2,892	2,855	2,871	184,700	2,871
2019-01-31	2,863	2,892	2,845	2,862	321,600	2,862
2019-01-30	2,810	2,846	2,800	2,833	412,700	2,833
2019-01-29	2,782	2,815	2,739	2,810	256,800	2,810
2019-01-28	2,796	2,804	2,762	2,779	129,700	2,779
2019-01-25	2,759	2,822	2,751	2,793	318,600	2,793
2019-01-24	2,722	2,767	2,703	2,748	317,600	2,748
2019-01-23	2,743	2,767	2,721	2,740	507,700	2,740
2019-01-22	2,789	2,811	2,745	2,773	315,800	2,773
2019-01-21	2,838	2,855	2,798	2,806	316,700	2,806
2019-01-18	2,817	2,868	2,817	2,856	184,100	2,856
2019-01-17	2,840	2,864	2,801	2,816	280,500	2,816
2019-01-16	2,815	2,864	2,787	2,803	465,200	2,803
2019-01-15	2,700	2,802	2,700	2,787	308,100	2,787
2019-01-11	2,742	2,776	2,733	2,742	272,100	2,742
2019-01-10	2,697	2,738	2,668	2,710	383,400	2,710
2019-01-09	2,730	2,787	2,721	2,731	567,800	2,731
2019-01-08	2,678	2,689	2,625	2,665	529,600	2,665
2019-01-07	2,544	2,667	2,524	2,652	617,700	2,652
2019-01-04	2,496	2,537	2,437	2,451	475,700	2,451

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 [2019年度]

8876 (株)リログループの時系列データ [2019年度]