8876 (株)リログループの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,534	2,534	2,487	2,498	315,500	2,498
2020-12-29	2,495	2,549	2,480	2,549	282,400	2,549
2020-12-28	2,531	2,549	2,482	2,507	321,000	2,507
2020-12-25	2,586	2,594	2,519	2,529	313,800	2,529
2020-12-24	2,560	2,601	2,559	2,577	164,200	2,577
2020-12-23	2,602	2,615	2,551	2,579	301,200	2,579
2020-12-22	2,592	2,612	2,564	2,572	129,600	2,572
2020-12-21	2,640	2,659	2,596	2,612	188,300	2,612
2020-12-18	2,671	2,694	2,648	2,651	190,600	2,651
2020-12-17	2,675	2,682	2,650	2,669	129,600	2,669
2020-12-16	2,716	2,750	2,684	2,687	135,700	2,687
2020-12-15	2,709	2,719	2,657	2,670	162,000	2,670
2020-12-14	2,648	2,708	2,627	2,686	359,000	2,686
2020-12-11	2,593	2,660	2,586	2,654	436,100	2,654
2020-12-10	2,661	2,676	2,605	2,622	326,700	2,622
2020-12-09	2,665	2,704	2,649	2,683	357,200	2,683
2020-12-08	2,708	2,739	2,694	2,703	231,300	2,703
2020-12-07	2,815	2,825	2,697	2,712	395,400	2,712
2020-12-04	2,760	2,808	2,751	2,769	205,400	2,769
2020-12-03	2,823	2,842	2,739	2,773	663,100	2,773
2020-12-02	2,890	2,903	2,817	2,849	723,800	2,849
2020-12-01	2,940	2,983	2,930	2,966	379,500	2,966
2020-11-30	2,929	2,956	2,910	2,913	362,900	2,913
2020-11-27	2,910	2,978	2,910	2,943	437,200	2,943
2020-11-26	2,874	2,902	2,862	2,885	226,500	2,885
2020-11-25	2,894	2,914	2,839	2,845	229,900	2,845
2020-11-24	2,845	2,904	2,835	2,862	371,400	2,862
2020-11-20	2,752	2,809	2,749	2,781	215,200	2,781
2020-11-19	2,722	2,762	2,706	2,759	267,000	2,759
2020-11-18	2,784	2,803	2,752	2,770	298,600	2,770
2020-11-17	2,760	2,795	2,717	2,793	430,200	2,793
2020-11-16	2,850	2,850	2,741	2,780	459,400	2,780
2020-11-13	2,671	2,852	2,619	2,820	842,700	2,820
2020-11-12	2,702	2,724	2,664	2,689	293,800	2,689
2020-11-11	2,739	2,798	2,705	2,718	381,700	2,718
2020-11-10	2,705	2,741	2,685	2,713	468,600	2,713
2020-11-09	2,593	2,638	2,561	2,621	524,000	2,621
2020-11-06	2,586	2,595	2,555	2,580	309,200	2,580
2020-11-05	2,554	2,576	2,538	2,567	468,300	2,567
2020-11-04	2,551	2,556	2,496	2,528	332,500	2,528
2020-11-02	2,504	2,542	2,495	2,523	256,300	2,523
2020-10-30	2,586	2,588	2,473	2,498	293,200	2,498
2020-10-29	2,548	2,574	2,519	2,563	211,100	2,563
2020-10-28	2,508	2,588	2,508	2,582	261,200	2,582
2020-10-27	2,546	2,555	2,494	2,555	234,200	2,555
2020-10-26	2,617	2,620	2,579	2,588	230,600	2,588
2020-10-23	2,597	2,624	2,565	2,617	255,700	2,617
2020-10-22	2,680	2,680	2,631	2,647	321,400	2,647
2020-10-21	2,693	2,726	2,676	2,712	173,000	2,712
2020-10-20	2,699	2,699	2,652	2,689	231,300	2,689
2020-10-19	2,647	2,725	2,632	2,715	509,900	2,715
2020-10-16	2,592	2,610	2,571	2,601	187,700	2,601
2020-10-15	2,624	2,647	2,614	2,630	159,400	2,630
2020-10-14	2,643	2,678	2,630	2,648	173,600	2,648
2020-10-13	2,702	2,711	2,646	2,670	187,800	2,670
2020-10-12	2,648	2,678	2,639	2,669	304,800	2,669
2020-10-09	2,683	2,700	2,634	2,656	317,700	2,656
2020-10-08	2,604	2,677	2,604	2,655	489,100	2,655
2020-10-07	2,539	2,576	2,516	2,562	342,700	2,562
2020-10-06	2,589	2,602	2,551	2,579	271,800	2,579
2020-10-05	2,545	2,578	2,521	2,572	512,300	2,572
2020-10-02	2,512	2,526	2,451	2,485	415,600	2,485
2020-09-30	2,550	2,551	2,506	2,516	298,100	2,516
2020-09-29	2,562	2,593	2,528	2,567	295,900	2,567
2020-09-28	2,510	2,592	2,509	2,569	653,200	2,569
2020-09-25	2,427	2,446	2,406	2,429	532,700	2,429
2020-09-24	2,512	2,519	2,441	2,446	405,300	2,446
2020-09-23	2,442	2,511	2,437	2,501	459,100	2,501
2020-09-18	2,461	2,492	2,460	2,487	401,200	2,487
2020-09-17	2,400	2,495	2,400	2,464	599,000	2,464
2020-09-16	2,440	2,491	2,418	2,472	446,300	2,472
2020-09-15	2,396	2,434	2,382	2,425	230,700	2,425
2020-09-14	2,374	2,428	2,365	2,410	273,300	2,410
2020-09-11	2,425	2,436	2,365	2,375	324,700	2,375
2020-09-10	2,351	2,416	2,344	2,408	372,000	2,408
2020-09-09	2,354	2,368	2,328	2,346	458,200	2,346
2020-09-08	2,350	2,401	2,343	2,401	410,100	2,401
2020-09-07	2,326	2,340	2,281	2,323	424,700	2,323
2020-09-04	2,303	2,346	2,286	2,340	315,600	2,340
2020-09-03	2,380	2,392	2,305	2,379	461,300	2,379
2020-09-02	2,359	2,368	2,325	2,363	399,000	2,363
2020-09-01	2,383	2,444	2,365	2,387	381,200	2,387
2020-08-31	2,409	2,470	2,391	2,410	1,015,300	2,410
2020-08-28	2,298	2,466	2,298	2,376	1,406,200	2,376
2020-08-27	2,274	2,316	2,256	2,265	552,300	2,265
2020-08-26	2,168	2,233	2,152	2,225	288,900	2,225
2020-08-25	2,200	2,268	2,200	2,215	550,600	2,215
2020-08-24	2,247	2,247	2,159	2,169	1,045,300	2,169
2020-08-21	2,117	2,279	2,107	2,253	1,877,200	2,253
2020-08-20	2,034	2,047	1,972	1,984	615,900	1,984
2020-08-19	2,079	2,091	2,033	2,052	393,100	2,052
2020-08-18	2,078	2,113	2,075	2,106	218,000	2,106
2020-08-17	2,081	2,093	2,057	2,078	203,200	2,078
2020-08-14	2,136	2,145	2,110	2,111	350,700	2,111
2020-08-13	2,137	2,160	2,088	2,140	392,700	2,140
2020-08-12	2,091	2,155	2,088	2,130	653,000	2,130
2020-08-11	1,993	2,070	1,986	2,064	882,700	2,064
2020-08-07	1,951	1,959	1,931	1,935	360,500	1,935
2020-08-06	1,968	2,007	1,950	1,957	427,200	1,957
2020-08-05	1,924	1,986	1,890	1,953	515,900	1,953
2020-08-04	1,872	1,911	1,864	1,909	496,900	1,909
2020-08-03	1,810	1,877	1,802	1,874	318,200	1,874
2020-07-31	1,821	1,856	1,796	1,828	884,600	1,828
2020-07-30	1,896	1,904	1,841	1,846	337,100	1,846
2020-07-29	1,922	1,941	1,894	1,894	273,900	1,894
2020-07-28	1,942	1,973	1,921	1,937	410,700	1,937
2020-07-27	1,976	1,990	1,939	1,965	361,900	1,965
2020-07-22	2,027	2,028	1,987	1,994	303,400	1,994
2020-07-21	2,013	2,069	1,985	2,063	477,300	2,063
2020-07-20	2,015	2,019	1,949	1,975	366,600	1,975
2020-07-17	2,075	2,079	2,012	2,017	355,300	2,017
2020-07-16	2,075	2,095	2,037	2,053	284,000	2,053
2020-07-15	2,012	2,048	2,004	2,034	429,600	2,034
2020-07-14	2,001	2,029	1,993	2,011	424,200	2,011
2020-07-13	2,033	2,058	2,019	2,037	446,000	2,037
2020-07-10	2,009	2,022	1,977	1,979	357,100	1,979
2020-07-09	1,983	2,062	1,961	2,018	468,500	2,018
2020-07-08	2,045	2,063	1,994	1,999	418,800	1,999
2020-07-07	2,009	2,047	1,998	2,030	343,400	2,030
2020-07-06	1,976	2,007	1,959	1,991	335,600	1,991
2020-07-03	2,030	2,039	1,964	1,987	329,900	1,987
2020-07-02	2,024	2,030	1,987	1,991	528,500	1,991
2020-07-01	2,018	2,072	2,011	2,030	402,300	2,030
2020-06-30	2,016	2,056	1,998	2,028	683,900	2,028
2020-06-29	1,983	2,040	1,970	1,976	459,900	1,976
2020-06-26	2,040	2,070	1,945	2,026	799,000	2,026
2020-06-25	2,055	2,095	2,016	2,022	585,200	2,022
2020-06-24	2,116	2,121	2,056	2,085	442,500	2,085
2020-06-23	2,161	2,205	2,113	2,118	796,400	2,118
2020-06-22	2,168	2,180	2,144	2,178	317,100	2,178
2020-06-19	2,228	2,228	2,164	2,218	479,800	2,218
2020-06-18	2,288	2,288	2,191	2,207	332,500	2,207
2020-06-17	2,219	2,267	2,148	2,249	788,300	2,249
2020-06-16	2,175	2,251	2,159	2,247	457,900	2,247
2020-06-15	2,250	2,256	2,125	2,125	835,900	2,125
2020-06-12	2,290	2,314	2,251	2,281	680,900	2,281
2020-06-11	2,442	2,456	2,339	2,362	719,800	2,362
2020-06-10	2,485	2,492	2,431	2,452	493,000	2,452
2020-06-09	2,442	2,515	2,430	2,504	393,300	2,504
2020-06-08	2,450	2,469	2,425	2,455	485,300	2,455
2020-06-05	2,340	2,423	2,340	2,415	419,100	2,415
2020-06-04	2,462	2,468	2,323	2,357	688,200	2,357
2020-06-03	2,449	2,450	2,407	2,439	293,700	2,439
2020-06-02	2,376	2,441	2,353	2,410	537,900	2,410
2020-06-01	2,395	2,419	2,331	2,355	552,900	2,355
2020-05-29	2,393	2,494	2,393	2,461	1,140,300	2,461
2020-05-28	2,384	2,471	2,377	2,393	1,261,800	2,393
2020-05-27	2,216	2,413	2,206	2,359	1,692,900	2,359
2020-05-26	2,178	2,247	2,151	2,189	2,076,000	2,189
2020-05-25	2,296	2,331	2,212	2,228	1,927,500	2,228
2020-05-22	2,445	2,455	2,418	2,446	381,500	2,446
2020-05-21	2,495	2,495	2,410	2,445	408,700	2,445
2020-05-20	2,486	2,516	2,460	2,514	452,500	2,514
2020-05-19	2,510	2,518	2,462	2,486	398,800	2,486
2020-05-18	2,400	2,474	2,386	2,462	262,200	2,462
2020-05-15	2,436	2,441	2,391	2,428	368,800	2,428
2020-05-14	2,428	2,428	2,373	2,392	331,700	2,392
2020-05-13	2,386	2,455	2,357	2,442	410,100	2,442
2020-05-12	2,395	2,395	2,348	2,370	257,600	2,370
2020-05-11	2,269	2,366	2,259	2,359	257,100	2,359
2020-05-08	2,316	2,337	2,245	2,268	673,500	2,268
2020-05-07	2,279	2,306	2,218	2,240	419,900	2,240
2020-05-01	2,334	2,334	2,245	2,260	235,800	2,260
2020-04-30	2,375	2,380	2,292	2,353	777,400	2,353
2020-04-28	2,264	2,346	2,263	2,341	954,600	2,341
2020-04-27	2,227	2,273	2,222	2,239	681,900	2,239
2020-04-24	2,162	2,241	2,132	2,212	479,700	2,212
2020-04-23	2,191	2,239	2,185	2,207	703,200	2,207
2020-04-22	2,251	2,262	2,182	2,183	455,800	2,183
2020-04-21	2,320	2,325	2,256	2,286	352,800	2,286
2020-04-20	2,348	2,374	2,284	2,328	312,200	2,328
2020-04-17	2,368	2,416	2,350	2,384	365,900	2,384
2020-04-16	2,275	2,324	2,228	2,318	272,600	2,318
2020-04-15	2,288	2,344	2,275	2,302	422,200	2,302
2020-04-14	2,235	2,321	2,229	2,297	230,400	2,297
2020-04-13	2,319	2,326	2,219	2,225	420,000	2,225
2020-04-10	2,367	2,370	2,262	2,346	345,400	2,346
2020-04-09	2,297	2,350	2,272	2,340	390,200	2,340
2020-04-08	2,295	2,321	2,219	2,288	330,700	2,288
2020-04-07	2,280	2,310	2,230	2,270	600,100	2,270
2020-04-06	2,021	2,191	2,006	2,172	484,200	2,172
2020-04-03	2,091	2,155	2,045	2,053	368,000	2,053
2020-04-02	2,036	2,136	2,033	2,092	331,600	2,092
2020-04-01	2,248	2,283	2,072	2,086	640,600	2,086
2020-03-31	2,244	2,313	2,200	2,267	679,200	2,267
2020-03-30	2,201	2,320	2,143	2,228	639,900	2,228
2020-03-27	2,354	2,399	2,174	2,246	909,100	2,246
2020-03-26	2,274	2,304	2,150	2,304	1,021,700	2,304
2020-03-25	2,179	2,252	2,100	2,233	680,400	2,233
2020-03-24	2,025	2,042	1,926	1,999	842,200	1,999
2020-03-23	1,810	1,958	1,808	1,915	1,045,400	1,915
2020-03-19	1,918	1,947	1,798	1,814	1,014,200	1,814
2020-03-18	1,969	2,014	1,893	1,917	1,172,000	1,917
2020-03-17	1,954	2,003	1,865	1,966	1,187,200	1,966
2020-03-16	2,172	2,211	2,000	2,019	857,700	2,019
2020-03-13	2,230	2,230	2,096	2,171	1,028,100	2,171
2020-03-12	2,356	2,387	2,291	2,330	819,300	2,330
2020-03-11	2,430	2,472	2,405	2,411	588,500	2,411
2020-03-10	2,342	2,443	2,275	2,416	1,035,100	2,416
2020-03-09	2,373	2,396	2,340	2,362	709,600	2,362
2020-03-06	2,438	2,461	2,410	2,457	533,300	2,457
2020-03-05	2,480	2,486	2,438	2,469	515,400	2,469
2020-03-04	2,392	2,482	2,372	2,454	472,800	2,454
2020-03-03	2,451	2,483	2,373	2,373	499,500	2,373
2020-03-02	2,311	2,435	2,302	2,410	590,700	2,410
2020-02-28	2,401	2,422	2,335	2,361	972,000	2,361
2020-02-27	2,538	2,542	2,450	2,470	857,300	2,470
2020-02-26	2,568	2,628	2,555	2,590	665,300	2,590
2020-02-25	2,544	2,594	2,537	2,586	697,200	2,586
2020-02-21	2,636	2,692	2,627	2,664	608,800	2,664
2020-02-20	2,614	2,629	2,577	2,587	666,700	2,587
2020-02-19	2,624	2,625	2,577	2,584	619,000	2,584
2020-02-18	2,620	2,665	2,583	2,590	1,091,800	2,590
2020-02-17	2,700	2,723	2,667	2,685	1,019,000	2,685
2020-02-14	2,794	2,802	2,745	2,760	734,400	2,760
2020-02-13	2,828	2,868	2,779	2,853	636,700	2,853
2020-02-12	2,929	2,929	2,823	2,830	743,400	2,830
2020-02-10	2,941	3,000	2,872	2,894	788,100	2,894
2020-02-07	3,130	3,130	3,040	3,055	312,900	3,055
2020-02-06	3,100	3,155	3,055	3,150	449,600	3,150
2020-02-05	3,040	3,080	3,015	3,060	303,800	3,060
2020-02-04	2,921	2,983	2,893	2,979	340,300	2,979
2020-02-03	2,894	2,926	2,873	2,910	417,500	2,910
2020-01-31	2,914	2,967	2,910	2,952	440,000	2,952
2020-01-30	3,010	3,015	2,914	2,938	447,700	2,938
2020-01-29	3,035	3,060	3,015	3,040	326,100	3,040
2020-01-28	3,015	3,055	3,005	3,030	397,100	3,030
2020-01-27	3,055	3,065	3,010	3,055	300,600	3,055
2020-01-24	3,045	3,070	3,015	3,055	246,900	3,055
2020-01-23	3,060	3,090	3,035	3,040	176,600	3,040
2020-01-22	3,025	3,070	3,025	3,055	285,000	3,055
2020-01-21	3,050	3,055	2,999	3,025	189,300	3,025
2020-01-20	3,030	3,065	3,010	3,050	239,900	3,050
2020-01-17	2,993	3,050	2,982	3,020	357,300	3,020
2020-01-16	3,015	3,030	2,948	2,968	279,900	2,968
2020-01-15	3,005	3,020	2,985	2,992	368,800	2,992
2020-01-14	3,130	3,130	2,992	3,015	426,200	3,015
2020-01-10	3,100	3,110	3,085	3,100	166,000	3,100
2020-01-09	3,080	3,095	3,055	3,075	217,600	3,075
2020-01-08	3,075	3,085	2,984	3,065	375,500	3,065
2020-01-07	3,045	3,125	3,015	3,105	274,100	3,105
2020-01-06	3,005	3,040	3,005	3,030	293,200	3,030

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 [2020年度]

8876 (株)リログループの時系列データ [2020年度]