8876 (株)リログループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,121	2,135	2,113	2,124	250,100	2,124
2022-12-29	2,085	2,117	2,071	2,115	260,500	2,115
2022-12-28	2,061	2,098	2,052	2,094	203,400	2,094
2022-12-27	2,096	2,104	2,070	2,078	171,200	2,078
2022-12-26	2,078	2,094	2,044	2,071	258,000	2,071
2022-12-23	2,068	2,115	2,056	2,081	320,100	2,081
2022-12-22	2,062	2,086	2,042	2,085	362,700	2,085
2022-12-21	2,064	2,072	2,019	2,043	450,000	2,043
2022-12-20	2,191	2,191	2,062	2,070	391,000	2,070
2022-12-19	2,225	2,225	2,178	2,178	331,500	2,178
2022-12-16	2,234	2,263	2,223	2,248	527,900	2,248
2022-12-15	2,228	2,257	2,228	2,239	256,400	2,239
2022-12-14	2,217	2,249	2,210	2,248	327,100	2,248
2022-12-13	2,191	2,208	2,182	2,184	258,200	2,184
2022-12-12	2,152	2,201	2,147	2,191	277,500	2,191
2022-12-09	2,152	2,181	2,148	2,170	285,700	2,170
2022-12-08	2,141	2,159	2,116	2,141	278,000	2,141
2022-12-07	2,102	2,160	2,101	2,138	298,900	2,138
2022-12-06	2,119	2,144	2,104	2,136	271,900	2,136
2022-12-05	2,181	2,184	2,134	2,143	475,500	2,143
2022-12-02	2,209	2,212	2,166	2,182	594,800	2,182
2022-12-01	2,256	2,256	2,211	2,218	694,800	2,218
2022-11-30	2,274	2,275	2,231	2,263	452,900	2,263
2022-11-29	2,286	2,299	2,254	2,274	342,500	2,274
2022-11-28	2,333	2,346	2,310	2,320	388,500	2,320
2022-11-25	2,345	2,379	2,327	2,369	480,000	2,369
2022-11-24	2,291	2,357	2,288	2,344	500,500	2,344
2022-11-22	2,285	2,313	2,274	2,283	273,700	2,283
2022-11-21	2,286	2,294	2,242	2,277	372,900	2,277
2022-11-18	2,325	2,329	2,289	2,300	266,100	2,300
2022-11-17	2,261	2,334	2,260	2,322	421,600	2,322
2022-11-16	2,250	2,274	2,230	2,268	397,900	2,268
2022-11-15	2,214	2,252	2,203	2,230	539,800	2,230
2022-11-14	2,295	2,295	2,225	2,229	1,060,300	2,229
2022-11-11	2,180	2,226	2,135	2,214	1,389,600	2,214
2022-11-10	2,047	2,082	2,034	2,068	460,500	2,068
2022-11-09	2,105	2,115	2,047	2,048	437,800	2,048
2022-11-08	2,071	2,117	2,071	2,102	319,800	2,102
2022-11-07	2,061	2,074	2,038	2,060	378,400	2,060
2022-11-04	2,055	2,071	2,040	2,050	451,500	2,050
2022-11-02	2,052	2,093	2,032	2,071	582,300	2,071
2022-11-01	2,103	2,103	2,056	2,064	452,500	2,064
2022-10-31	2,116	2,124	2,082	2,102	425,400	2,102
2022-10-28	2,120	2,145	2,089	2,107	680,100	2,107
2022-10-27	2,153	2,162	2,136	2,147	276,600	2,147
2022-10-26	2,150	2,164	2,134	2,141	262,900	2,141
2022-10-25	2,131	2,148	2,107	2,116	220,500	2,116
2022-10-24	2,170	2,172	2,110	2,111	340,500	2,111
2022-10-21	2,158	2,161	2,128	2,146	318,700	2,146
2022-10-20	2,151	2,163	2,142	2,146	280,900	2,146
2022-10-19	2,200	2,223	2,163	2,174	293,000	2,174
2022-10-18	2,200	2,204	2,181	2,191	288,700	2,191
2022-10-17	2,201	2,216	2,151	2,181	328,200	2,181
2022-10-14	2,243	2,252	2,218	2,244	244,300	2,244
2022-10-13	2,224	2,225	2,191	2,197	257,300	2,197
2022-10-12	2,226	2,242	2,202	2,242	285,600	2,242
2022-10-11	2,225	2,250	2,215	2,226	260,000	2,226
2022-10-07	2,218	2,260	2,203	2,235	357,300	2,235
2022-10-06	2,275	2,300	2,247	2,268	322,500	2,268
2022-10-05	2,327	2,328	2,254	2,271	418,800	2,271
2022-10-04	2,282	2,316	2,279	2,312	308,900	2,312
2022-10-03	2,197	2,271	2,184	2,241	354,500	2,241
2022-09-30	2,165	2,212	2,161	2,202	438,600	2,202
2022-09-29	2,168	2,213	2,151	2,199	343,800	2,199
2022-09-28	2,144	2,158	2,101	2,123	331,200	2,123
2022-09-27	2,170	2,171	2,123	2,133	383,000	2,133
2022-09-26	2,183	2,198	2,139	2,145	327,100	2,145
2022-09-22	2,183	2,200	2,151	2,197	387,300	2,197
2022-09-21	2,240	2,250	2,201	2,229	270,500	2,229
2022-09-20	2,281	2,295	2,269	2,276	185,500	2,276
2022-09-16	2,238	2,275	2,238	2,268	256,400	2,268
2022-09-15	2,264	2,267	2,248	2,261	247,500	2,261
2022-09-14	2,258	2,278	2,257	2,267	270,400	2,267
2022-09-13	2,314	2,358	2,299	2,338	285,500	2,338
2022-09-12	2,297	2,323	2,296	2,319	141,900	2,319
2022-09-09	2,267	2,300	2,257	2,272	301,700	2,272
2022-09-08	2,254	2,269	2,229	2,261	324,300	2,261
2022-09-07	2,167	2,204	2,146	2,194	360,900	2,194
2022-09-06	2,225	2,225	2,151	2,182	279,400	2,182
2022-09-05	2,222	2,249	2,212	2,224	329,700	2,224
2022-09-02	2,235	2,248	2,192	2,228	277,600	2,228
2022-09-01	2,222	2,263	2,218	2,254	334,200	2,254
2022-08-31	2,197	2,254	2,192	2,254	276,700	2,254
2022-08-30	2,216	2,242	2,202	2,236	211,000	2,236
2022-08-29	2,173	2,202	2,146	2,190	322,200	2,190
2022-08-26	2,249	2,263	2,218	2,223	269,300	2,223
2022-08-25	2,200	2,248	2,194	2,245	314,000	2,245
2022-08-24	2,185	2,198	2,155	2,170	268,900	2,170
2022-08-23	2,159	2,190	2,159	2,171	177,100	2,171
2022-08-22	2,189	2,202	2,179	2,191	144,800	2,191
2022-08-19	2,211	2,241	2,207	2,219	249,700	2,219
2022-08-18	2,206	2,225	2,202	2,210	256,400	2,210
2022-08-17	2,246	2,257	2,206	2,235	341,500	2,235
2022-08-16	2,270	2,284	2,234	2,266	250,600	2,266
2022-08-15	2,240	2,270	2,156	2,230	544,400	2,230
2022-08-12	2,200	2,239	2,179	2,214	291,600	2,214
2022-08-10	2,179	2,197	2,159	2,193	203,700	2,193
2022-08-09	2,166	2,204	2,165	2,180	298,100	2,180
2022-08-08	2,158	2,164	2,122	2,140	233,500	2,140
2022-08-05	2,172	2,189	2,163	2,184	216,000	2,184
2022-08-04	2,180	2,180	2,160	2,171	142,000	2,171
2022-08-03	2,165	2,181	2,153	2,161	174,600	2,161
2022-08-02	2,201	2,202	2,136	2,161	233,800	2,161
2022-08-01	2,194	2,250	2,172	2,229	323,100	2,229
2022-07-29	2,230	2,243	2,181	2,198	327,000	2,198
2022-07-28	2,200	2,211	2,164	2,202	291,300	2,202
2022-07-27	2,175	2,207	2,167	2,185	272,700	2,185
2022-07-26	2,136	2,161	2,136	2,150	237,200	2,150
2022-07-25	2,116	2,146	2,103	2,120	367,800	2,120
2022-07-22	2,113	2,130	2,083	2,116	240,400	2,116
2022-07-21	2,095	2,139	2,095	2,130	249,800	2,130
2022-07-20	2,074	2,123	2,066	2,095	393,100	2,095
2022-07-19	2,018	2,042	2,002	2,035	301,300	2,035
2022-07-15	2,002	2,004	1,963	1,982	195,300	1,982
2022-07-14	2,007	2,013	1,973	2,001	268,600	2,001
2022-07-13	1,978	2,009	1,962	2,003	383,900	2,003
2022-07-12	2,051	2,052	2,004	2,013	385,800	2,013
2022-07-11	2,065	2,077	2,040	2,062	364,900	2,062
2022-07-08	2,015	2,077	1,993	2,039	519,100	2,039
2022-07-07	2,063	2,063	1,954	1,991	999,200	1,991
2022-07-06	2,065	2,099	2,038	2,060	588,000	2,060
2022-07-05	2,102	2,124	2,085	2,108	253,900	2,108
2022-07-04	2,156	2,177	2,096	2,113	238,600	2,113
2022-07-01	2,163	2,167	2,096	2,112	563,400	2,112
2022-06-30	2,244	2,252	2,174	2,187	510,300	2,187
2022-06-29	2,235	2,273	2,192	2,229	819,100	2,229
2022-06-28	2,183	2,224	2,179	2,212	433,400	2,212
2022-06-27	2,185	2,190	2,151	2,163	486,600	2,163
2022-06-24	2,144	2,205	2,131	2,180	679,000	2,180
2022-06-23	2,071	2,138	2,070	2,115	461,400	2,115
2022-06-22	2,048	2,097	2,048	2,050	422,700	2,050
2022-06-21	1,990	2,022	1,973	2,019	327,600	2,019
2022-06-20	2,000	2,000	1,942	1,950	257,700	1,950
2022-06-17	1,920	1,979	1,899	1,971	594,100	1,971
2022-06-16	2,009	2,034	1,977	1,984	365,200	1,984
2022-06-15	1,997	2,033	1,995	1,995	349,900	1,995
2022-06-14	2,006	2,025	1,998	2,016	320,000	2,016
2022-06-13	2,055	2,078	2,034	2,052	266,600	2,052
2022-06-10	2,096	2,111	2,082	2,105	368,300	2,105
2022-06-09	2,156	2,158	2,119	2,125	359,900	2,125
2022-06-08	2,132	2,156	2,126	2,148	398,200	2,148
2022-06-07	2,187	2,187	2,140	2,148	326,800	2,148
2022-06-06	2,136	2,188	2,135	2,188	324,700	2,188
2022-06-03	2,158	2,201	2,135	2,170	436,800	2,170
2022-06-02	2,143	2,158	2,098	2,133	477,700	2,133
2022-06-01	2,126	2,174	2,113	2,173	302,300	2,173
2022-05-31	2,135	2,152	2,081	2,133	919,600	2,133
2022-05-30	2,133	2,161	2,125	2,129	673,300	2,129
2022-05-27	2,118	2,129	2,095	2,116	460,500	2,116
2022-05-26	2,060	2,105	2,031	2,079	311,700	2,079
2022-05-25	2,082	2,103	2,017	2,060	629,100	2,060
2022-05-24	2,096	2,099	2,043	2,078	572,800	2,078
2022-05-23	2,146	2,154	2,087	2,103	690,200	2,103
2022-05-20	2,050	2,148	2,044	2,147	1,063,100	2,147
2022-05-19	1,926	2,008	1,926	2,003	449,300	2,003
2022-05-18	2,005	2,022	1,973	1,986	417,100	1,986
2022-05-17	1,995	2,044	1,985	2,006	457,200	2,006
2022-05-16	1,999	2,057	1,944	1,987	801,200	1,987
2022-05-13	1,986	2,068	1,962	1,970	1,994,000	1,970
2022-05-12	1,832	1,835	1,804	1,805	317,800	1,805
2022-05-11	1,807	1,844	1,790	1,824	400,800	1,824
2022-05-10	1,867	1,875	1,785	1,830	479,000	1,830
2022-05-09	1,839	1,891	1,839	1,873	645,000	1,873
2022-05-06	1,864	1,893	1,859	1,873	434,600	1,873
2022-05-02	1,858	1,888	1,847	1,876	361,000	1,876
2022-04-28	1,815	1,875	1,815	1,871	416,700	1,871
2022-04-27	1,792	1,828	1,780	1,815	718,900	1,815
2022-04-26	1,870	1,875	1,847	1,872	419,000	1,872
2022-04-25	1,799	1,841	1,797	1,830	398,700	1,830
2022-04-22	1,806	1,871	1,803	1,855	321,700	1,855
2022-04-21	1,850	1,880	1,845	1,872	339,100	1,872
2022-04-20	1,899	1,913	1,863	1,865	602,200	1,865
2022-04-19	1,821	1,821	1,787	1,805	393,800	1,805
2022-04-18	1,795	1,798	1,751	1,790	426,200	1,790
2022-04-15	1,803	1,811	1,790	1,803	353,400	1,803
2022-04-14	1,823	1,837	1,809	1,828	291,800	1,828
2022-04-13	1,801	1,833	1,771	1,831	375,400	1,831
2022-04-12	1,807	1,810	1,777	1,782	377,100	1,782
2022-04-11	1,865	1,870	1,813	1,823	362,600	1,823
2022-04-08	1,873	1,874	1,838	1,865	441,900	1,865
2022-04-07	1,894	1,896	1,845	1,860	412,600	1,860
2022-04-06	1,935	1,939	1,902	1,931	460,200	1,931
2022-04-05	1,937	1,983	1,925	1,963	428,000	1,963
2022-04-04	1,885	1,931	1,863	1,916	479,900	1,916
2022-04-01	1,811	1,909	1,811	1,896	615,900	1,896
2022-03-31	1,832	1,872	1,816	1,833	583,000	1,833
2022-03-30	1,849	1,857	1,824	1,835	534,800	1,835
2022-03-29	1,848	1,848	1,809	1,836	440,300	1,836
2022-03-28	1,810	1,844	1,806	1,830	386,400	1,830
2022-03-25	1,851	1,857	1,804	1,839	359,600	1,839
2022-03-24	1,800	1,823	1,788	1,817	413,000	1,817
2022-03-23	1,802	1,832	1,799	1,821	538,700	1,821
2022-03-22	1,746	1,763	1,719	1,758	695,900	1,758
2022-03-18	1,711	1,791	1,709	1,783	793,800	1,783
2022-03-17	1,708	1,732	1,684	1,722	790,500	1,722
2022-03-16	1,630	1,648	1,603	1,636	488,200	1,636
2022-03-15	1,590	1,617	1,559	1,614	691,600	1,614
2022-03-14	1,606	1,644	1,594	1,611	566,400	1,611
2022-03-11	1,599	1,607	1,548	1,601	738,600	1,601
2022-03-10	1,670	1,673	1,634	1,644	531,000	1,644
2022-03-09	1,622	1,638	1,601	1,608	466,100	1,608
2022-03-08	1,614	1,639	1,592	1,611	743,000	1,611
2022-03-07	1,669	1,682	1,615	1,643	642,300	1,643
2022-03-04	1,720	1,738	1,689	1,696	494,000	1,696
2022-03-03	1,735	1,747	1,694	1,706	516,300	1,706
2022-03-02	1,725	1,750	1,716	1,728	322,200	1,728
2022-03-01	1,749	1,782	1,749	1,761	453,000	1,761
2022-02-28	1,689	1,722	1,664	1,710	617,200	1,710
2022-02-25	1,696	1,742	1,682	1,719	637,800	1,719
2022-02-24	1,674	1,698	1,652	1,661	551,600	1,661
2022-02-22	1,701	1,718	1,658	1,694	479,500	1,694
2022-02-21	1,676	1,721	1,625	1,712	729,600	1,712
2022-02-18	1,703	1,723	1,651	1,713	1,024,900	1,713
2022-02-17	1,781	1,796	1,732	1,742	913,900	1,742
2022-02-16	1,860	1,866	1,756	1,799	1,178,200	1,799
2022-02-15	1,868	1,877	1,802	1,846	893,100	1,846
2022-02-14	1,985	1,990	1,801	1,870	1,899,100	1,870
2022-02-10	2,100	2,142	2,100	2,125	464,400	2,125
2022-02-09	2,071	2,099	2,040	2,095	411,600	2,095
2022-02-08	2,081	2,092	2,039	2,047	493,800	2,047
2022-02-07	2,026	2,072	2,026	2,059	390,700	2,059
2022-02-04	2,022	2,061	2,004	2,049	445,300	2,049
2022-02-03	2,055	2,094	2,043	2,067	313,700	2,067
2022-02-02	2,028	2,079	2,028	2,071	356,900	2,071
2022-02-01	2,062	2,070	2,036	2,036	318,300	2,036
2022-01-31	2,014	2,071	2,004	2,050	510,600	2,050
2022-01-28	1,995	1,999	1,929	1,975	364,700	1,975
2022-01-27	2,047	2,053	1,931	1,957	426,400	1,957
2022-01-26	2,020	2,052	2,017	2,034	331,500	2,034
2022-01-25	2,076	2,078	2,021	2,042	733,600	2,042
2022-01-24	2,030	2,079	2,025	2,073	362,100	2,073
2022-01-21	2,004	2,042	1,974	2,035	401,500	2,035
2022-01-20	1,975	2,048	1,962	2,036	432,500	2,036
2022-01-19	2,000	2,026	1,955	1,965	438,000	1,965
2022-01-18	2,025	2,083	2,011	2,049	257,800	2,049
2022-01-17	2,046	2,070	2,022	2,030	217,200	2,030
2022-01-14	2,030	2,069	2,001	2,055	396,200	2,055
2022-01-13	2,077	2,099	2,051	2,051	456,400	2,051
2022-01-12	2,025	2,099	2,024	2,092	440,200	2,092
2022-01-11	1,978	1,999	1,955	1,991	349,000	1,991
2022-01-07	2,030	2,040	1,967	1,978	616,500	1,978
2022-01-06	2,074	2,102	2,020	2,027	512,000	2,027
2022-01-05	2,099	2,120	2,092	2,105	295,500	2,105
2022-01-04	2,110	2,123	2,086	2,100	250,200	2,100

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 [2022年度]

8876 (株)リログループの時系列データ [2022年度]