8876 (株)リログループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,096	2,100	2,067	2,079	298,900	2,079
2021-12-29	2,113	2,137	2,086	2,099	227,600	2,099
2021-12-28	2,035	2,115	2,035	2,107	447,200	2,107
2021-12-27	2,050	2,058	2,013	2,030	290,200	2,030
2021-12-24	2,098	2,102	2,059	2,061	260,200	2,061
2021-12-23	2,124	2,130	2,097	2,103	282,500	2,103
2021-12-22	2,117	2,131	2,075	2,115	281,100	2,115
2021-12-21	2,097	2,120	2,083	2,093	377,100	2,093
2021-12-20	2,065	2,108	2,054	2,054	349,600	2,054
2021-12-17	2,120	2,128	2,062	2,073	491,800	2,073
2021-12-16	2,160	2,181	2,133	2,143	280,400	2,143
2021-12-15	2,096	2,131	2,092	2,121	340,300	2,121
2021-12-14	2,090	2,124	2,087	2,097	378,400	2,097
2021-12-13	2,137	2,147	2,082	2,095	260,000	2,095
2021-12-10	2,115	2,131	2,094	2,100	282,200	2,100
2021-12-09	2,164	2,200	2,136	2,148	361,700	2,148
2021-12-08	2,173	2,184	2,138	2,163	247,800	2,163
2021-12-07	2,110	2,161	2,106	2,159	381,200	2,159
2021-12-06	2,075	2,090	2,050	2,061	364,200	2,061
2021-12-03	2,044	2,104	2,040	2,104	424,200	2,104
2021-12-02	2,040	2,057	2,005	2,006	715,500	2,006
2021-12-01	2,095	2,106	2,037	2,038	643,100	2,038
2021-11-30	2,142	2,199	2,093	2,093	860,100	2,093
2021-11-29	2,135	2,181	2,102	2,115	599,000	2,115
2021-11-26	2,274	2,285	2,170	2,185	520,900	2,185
2021-11-25	2,284	2,290	2,218	2,277	747,200	2,277
2021-11-24	2,409	2,412	2,289	2,292	589,400	2,292
2021-11-22	2,379	2,471	2,379	2,454	615,600	2,454
2021-11-19	2,412	2,422	2,371	2,402	416,400	2,402
2021-11-18	2,359	2,450	2,351	2,430	629,700	2,430
2021-11-17	2,358	2,371	2,324	2,362	369,300	2,362
2021-11-16	2,397	2,414	2,367	2,373	469,700	2,373
2021-11-15	2,408	2,478	2,391	2,417	822,000	2,417
2021-11-12	2,371	2,432	2,286	2,406	1,766,100	2,406
2021-11-11	2,185	2,209	2,174	2,195	475,800	2,195
2021-11-10	2,212	2,217	2,175	2,188	581,300	2,188
2021-11-09	2,260	2,273	2,208	2,227	391,500	2,227
2021-11-08	2,300	2,314	2,251	2,257	580,400	2,257
2021-11-05	2,300	2,312	2,257	2,268	427,900	2,268
2021-11-04	2,377	2,377	2,306	2,312	372,500	2,312
2021-11-02	2,371	2,397	2,342	2,354	278,900	2,354
2021-11-01	2,404	2,418	2,377	2,396	225,600	2,396
2021-10-29	2,356	2,379	2,316	2,357	307,300	2,357
2021-10-28	2,339	2,389	2,339	2,355	317,600	2,355
2021-10-27	2,365	2,365	2,313	2,338	336,300	2,338
2021-10-26	2,386	2,421	2,369	2,390	338,700	2,390
2021-10-25	2,362	2,394	2,356	2,373	374,200	2,373
2021-10-22	2,340	2,374	2,330	2,354	245,300	2,354
2021-10-21	2,346	2,372	2,327	2,339	327,200	2,339
2021-10-20	2,380	2,398	2,364	2,367	256,000	2,367
2021-10-19	2,341	2,375	2,328	2,369	394,700	2,369
2021-10-18	2,376	2,385	2,301	2,317	324,700	2,317
2021-10-15	2,350	2,376	2,329	2,376	419,800	2,376
2021-10-14	2,323	2,350	2,291	2,350	338,000	2,350
2021-10-13	2,308	2,352	2,300	2,318	349,900	2,318
2021-10-12	2,340	2,363	2,302	2,306	469,400	2,306
2021-10-11	2,296	2,343	2,271	2,339	254,400	2,339
2021-10-08	2,305	2,326	2,279	2,297	401,800	2,297
2021-10-07	2,230	2,326	2,228	2,294	692,800	2,294
2021-10-06	2,288	2,300	2,227	2,249	604,400	2,249
2021-10-05	2,219	2,286	2,219	2,247	940,800	2,247
2021-10-04	2,255	2,283	2,227	2,243	552,100	2,243
2021-10-01	2,281	2,296	2,199	2,218	769,700	2,218
2021-09-30	2,272	2,345	2,265	2,322	1,213,900	2,322
2021-09-29	2,254	2,277	2,228	2,272	765,700	2,272
2021-09-28	2,280	2,334	2,274	2,303	1,132,000	2,303
2021-09-27	2,174	2,284	2,174	2,260	1,218,700	2,260
2021-09-24	2,171	2,191	2,132	2,164	869,700	2,164
2021-09-22	2,150	2,163	2,110	2,121	897,400	2,121
2021-09-21	2,165	2,181	2,139	2,155	974,000	2,155
2021-09-17	2,260	2,260	2,180	2,224	994,600	2,224
2021-09-16	2,373	2,384	2,238	2,255	1,186,100	2,255
2021-09-15	2,428	2,448	2,357	2,357	650,300	2,357
2021-09-14	2,462	2,465	2,406	2,452	582,600	2,452
2021-09-13	2,502	2,514	2,430	2,453	450,600	2,453
2021-09-10	2,506	2,544	2,496	2,537	558,400	2,537
2021-09-09	2,450	2,508	2,440	2,479	469,000	2,479
2021-09-08	2,428	2,492	2,406	2,489	625,900	2,489
2021-09-07	2,407	2,448	2,399	2,436	561,600	2,436
2021-09-06	2,415	2,437	2,376	2,388	410,700	2,388
2021-09-03	2,357	2,424	2,346	2,410	387,500	2,410
2021-09-02	2,377	2,396	2,346	2,357	536,200	2,357
2021-09-01	2,453	2,466	2,404	2,417	518,700	2,417
2021-08-31	2,484	2,488	2,441	2,466	254,700	2,466
2021-08-30	2,470	2,495	2,433	2,486	266,900	2,486
2021-08-27	2,491	2,496	2,433	2,470	221,600	2,470
2021-08-26	2,488	2,535	2,488	2,503	282,400	2,503
2021-08-25	2,382	2,471	2,380	2,460	301,700	2,460
2021-08-24	2,385	2,435	2,380	2,391	290,300	2,391
2021-08-23	2,301	2,362	2,286	2,347	376,300	2,347
2021-08-20	2,345	2,375	2,286	2,301	493,400	2,301
2021-08-19	2,400	2,420	2,363	2,377	290,400	2,377
2021-08-18	2,412	2,474	2,409	2,449	291,600	2,449
2021-08-17	2,480	2,481	2,403	2,413	381,600	2,413
2021-08-16	2,590	2,590	2,494	2,496	525,800	2,496
2021-08-13	2,654	2,690	2,500	2,595	1,083,000	2,595
2021-08-12	2,436	2,445	2,403	2,404	193,700	2,404
2021-08-11	2,409	2,439	2,397	2,418	219,300	2,418
2021-08-10	2,362	2,423	2,352	2,409	235,800	2,409
2021-08-06	2,432	2,441	2,379	2,392	163,000	2,392
2021-08-05	2,362	2,405	2,356	2,392	93,100	2,392
2021-08-04	2,390	2,402	2,375	2,378	126,700	2,378
2021-08-03	2,434	2,451	2,392	2,403	122,400	2,403
2021-08-02	2,448	2,468	2,424	2,443	201,500	2,443
2021-07-30	2,446	2,467	2,398	2,407	382,400	2,407
2021-07-29	2,443	2,457	2,416	2,457	217,900	2,457
2021-07-28	2,461	2,471	2,433	2,446	295,200	2,446
2021-07-27	2,451	2,466	2,437	2,449	221,900	2,449
2021-07-26	2,445	2,471	2,434	2,443	270,100	2,443
2021-07-21	2,409	2,430	2,383	2,400	300,900	2,400
2021-07-20	2,405	2,405	2,348	2,375	572,600	2,375
2021-07-19	2,412	2,440	2,396	2,415	389,000	2,415
2021-07-16	2,447	2,457	2,424	2,440	297,300	2,440
2021-07-15	2,477	2,488	2,455	2,459	217,100	2,459
2021-07-14	2,455	2,516	2,453	2,491	361,500	2,491
2021-07-13	2,475	2,492	2,445	2,455	324,400	2,455
2021-07-12	2,499	2,507	2,467	2,474	301,100	2,474
2021-07-09	2,439	2,450	2,384	2,424	524,200	2,424
2021-07-08	2,531	2,537	2,432	2,457	803,800	2,457
2021-07-07	2,538	2,567	2,522	2,553	288,200	2,553
2021-07-06	2,589	2,589	2,533	2,575	360,900	2,575
2021-07-05	2,556	2,596	2,555	2,592	313,900	2,592
2021-07-02	2,537	2,581	2,525	2,573	331,900	2,573
2021-07-01	2,550	2,550	2,508	2,520	424,500	2,520
2021-06-30	2,538	2,562	2,524	2,540	501,800	2,540
2021-06-29	2,572	2,587	2,520	2,536	379,200	2,536
2021-06-28	2,580	2,602	2,552	2,570	489,700	2,570
2021-06-25	2,580	2,607	2,559	2,576	580,000	2,576
2021-06-24	2,630	2,630	2,560	2,563	588,800	2,563
2021-06-23	2,698	2,709	2,655	2,665	611,200	2,665
2021-06-22	2,675	2,681	2,593	2,670	639,200	2,670
2021-06-21	2,608	2,639	2,576	2,589	683,800	2,589
2021-06-18	2,701	2,701	2,617	2,643	972,700	2,643
2021-06-17	2,683	2,705	2,627	2,666	1,021,500	2,666
2021-06-16	2,606	2,642	2,605	2,633	690,500	2,633
2021-06-15	2,542	2,608	2,542	2,593	683,600	2,593
2021-06-14	2,507	2,547	2,497	2,534	474,200	2,534
2021-06-11	2,511	2,519	2,454	2,482	597,500	2,482
2021-06-10	2,496	2,549	2,470	2,477	673,400	2,477
2021-06-09	2,398	2,499	2,398	2,491	1,112,600	2,491
2021-06-08	2,340	2,380	2,329	2,348	683,800	2,348
2021-06-07	2,233	2,260	2,188	2,219	466,300	2,219
2021-06-04	2,167	2,198	2,150	2,173	494,900	2,173
2021-06-03	2,138	2,168	2,126	2,152	455,400	2,152
2021-06-02	2,163	2,188	2,118	2,128	524,200	2,128
2021-06-01	2,248	2,254	2,166	2,177	394,000	2,177
2021-05-31	2,175	2,250	2,172	2,225	451,100	2,225
2021-05-28	2,287	2,287	2,179	2,191	700,700	2,191
2021-05-27	2,277	2,291	2,212	2,242	852,800	2,242
2021-05-26	2,320	2,372	2,313	2,343	524,800	2,343
2021-05-25	2,303	2,361	2,292	2,347	732,500	2,347
2021-05-24	2,251	2,312	2,244	2,284	630,500	2,284
2021-05-21	2,184	2,254	2,182	2,242	985,800	2,242
2021-05-20	2,040	2,118	2,040	2,111	343,200	2,111
2021-05-19	2,040	2,050	2,003	2,031	623,900	2,031
2021-05-18	2,046	2,105	2,046	2,080	545,600	2,080
2021-05-17	2,163	2,180	2,100	2,107	541,900	2,107
2021-05-14	2,096	2,191	2,047	2,178	1,035,300	2,178
2021-05-13	2,037	2,050	2,002	2,024	494,100	2,024
2021-05-12	2,090	2,112	2,051	2,083	702,900	2,083
2021-05-11	2,253	2,255	2,125	2,133	608,700	2,133
2021-05-10	2,273	2,313	2,257	2,291	337,400	2,291
2021-05-07	2,278	2,340	2,249	2,313	537,400	2,313
2021-05-06	2,252	2,319	2,252	2,268	484,900	2,268
2021-04-30	2,214	2,279	2,203	2,250	601,400	2,250
2021-04-28	2,205	2,240	2,156	2,212	846,400	2,212
2021-04-27	2,307	2,307	2,213	2,226	637,800	2,226
2021-04-26	2,305	2,345	2,263	2,338	419,300	2,338
2021-04-23	2,268	2,315	2,253	2,302	414,300	2,302
2021-04-22	2,285	2,302	2,246	2,265	287,600	2,265
2021-04-21	2,214	2,255	2,202	2,247	516,700	2,247
2021-04-20	2,314	2,323	2,243	2,244	618,000	2,244
2021-04-19	2,317	2,333	2,300	2,306	278,300	2,306
2021-04-16	2,325	2,362	2,315	2,332	409,200	2,332
2021-04-15	2,274	2,309	2,274	2,305	415,500	2,305
2021-04-14	2,316	2,318	2,267	2,267	534,800	2,267
2021-04-13	2,338	2,361	2,327	2,330	341,600	2,330
2021-04-12	2,361	2,383	2,339	2,350	369,100	2,350
2021-04-09	2,344	2,387	2,324	2,359	505,600	2,359
2021-04-08	2,315	2,347	2,290	2,310	475,100	2,310
2021-04-07	2,262	2,302	2,252	2,298	372,100	2,298
2021-04-06	2,284	2,292	2,225	2,240	299,400	2,240
2021-04-05	2,282	2,297	2,260	2,264	257,700	2,264
2021-04-02	2,314	2,314	2,267	2,275	237,400	2,275
2021-04-01	2,347	2,359	2,290	2,305	408,100	2,305
2021-03-31	2,350	2,382	2,337	2,342	333,800	2,342
2021-03-30	2,425	2,434	2,352	2,370	366,000	2,370
2021-03-29	2,375	2,429	2,351	2,422	622,700	2,422
2021-03-26	2,359	2,379	2,291	2,368	874,700	2,368
2021-03-25	2,263	2,319	2,240	2,316	716,100	2,316
2021-03-24	2,265	2,281	2,210	2,255	873,300	2,255
2021-03-23	2,285	2,301	2,272	2,282	808,800	2,282
2021-03-22	2,279	2,314	2,252	2,253	700,900	2,253
2021-03-19	2,277	2,303	2,235	2,292	915,200	2,292
2021-03-18	2,285	2,322	2,281	2,317	796,500	2,317
2021-03-17	2,222	2,263	2,194	2,253	1,068,600	2,253
2021-03-16	2,220	2,245	2,192	2,245	893,400	2,245
2021-03-15	2,131	2,190	2,105	2,170	669,300	2,170
2021-03-12	2,117	2,149	2,072	2,148	1,157,400	2,148
2021-03-11	2,199	2,200	2,122	2,140	649,000	2,140
2021-03-10	2,205	2,205	2,164	2,180	589,600	2,180
2021-03-09	2,220	2,236	2,187	2,220	453,400	2,220
2021-03-08	2,319	2,330	2,194	2,210	449,500	2,210
2021-03-05	2,297	2,297	2,210	2,285	611,300	2,285
2021-03-04	2,370	2,373	2,282	2,313	987,400	2,313
2021-03-03	2,437	2,471	2,414	2,423	478,700	2,423
2021-03-02	2,568	2,568	2,464	2,473	434,600	2,473
2021-03-01	2,557	2,586	2,504	2,531	331,200	2,531
2021-02-26	2,535	2,569	2,506	2,509	493,500	2,509
2021-02-25	2,610	2,619	2,565	2,598	303,400	2,598
2021-02-24	2,495	2,624	2,482	2,585	544,700	2,585
2021-02-22	2,561	2,611	2,544	2,572	332,200	2,572
2021-02-19	2,605	2,627	2,493	2,521	426,200	2,521
2021-02-18	2,620	2,639	2,604	2,622	311,000	2,622
2021-02-17	2,571	2,635	2,562	2,620	439,600	2,620
2021-02-16	2,523	2,589	2,522	2,578	555,700	2,578
2021-02-15	2,559	2,559	2,500	2,529	455,400	2,529
2021-02-12	2,497	2,581	2,497	2,569	591,700	2,569
2021-02-10	2,500	2,535	2,492	2,515	552,800	2,515
2021-02-09	2,533	2,567	2,482	2,494	480,000	2,494
2021-02-08	2,741	2,742	2,526	2,576	1,229,800	2,576
2021-02-05	2,684	2,700	2,583	2,666	377,800	2,666
2021-02-04	2,730	2,740	2,692	2,698	195,500	2,698
2021-02-03	2,660	2,743	2,656	2,730	344,400	2,730
2021-02-02	2,625	2,669	2,603	2,646	282,200	2,646
2021-02-01	2,579	2,623	2,576	2,605	309,600	2,605
2021-01-29	2,625	2,659	2,602	2,604	343,300	2,604
2021-01-28	2,544	2,629	2,540	2,614	411,600	2,614
2021-01-27	2,545	2,610	2,545	2,596	375,800	2,596
2021-01-26	2,538	2,547	2,515	2,524	205,200	2,524
2021-01-25	2,498	2,551	2,470	2,541	191,600	2,541
2021-01-22	2,482	2,525	2,476	2,498	356,900	2,498
2021-01-21	2,528	2,549	2,495	2,510	409,600	2,510
2021-01-20	2,508	2,516	2,433	2,511	290,900	2,511
2021-01-19	2,502	2,540	2,437	2,527	322,900	2,527
2021-01-18	2,552	2,586	2,483	2,501	290,900	2,501
2021-01-15	2,539	2,556	2,495	2,502	215,000	2,502
2021-01-14	2,483	2,542	2,473	2,517	297,300	2,517
2021-01-13	2,412	2,495	2,411	2,487	392,200	2,487
2021-01-12	2,469	2,478	2,411	2,430	378,800	2,430
2021-01-08	2,462	2,487	2,429	2,481	420,200	2,481
2021-01-07	2,475	2,527	2,468	2,487	383,600	2,487
2021-01-06	2,465	2,475	2,444	2,451	346,800	2,451
2021-01-05	2,455	2,483	2,441	2,449	184,800	2,449
2021-01-04	2,500	2,517	2,449	2,455	310,600	2,455

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 [2021年度]

8876 (株)リログループの時系列データ [2021年度]