[8876 東証1部] リログループ 日足 時系列データ

[8876 東証1部] リログループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172876.002876.002824.002859.004612001314179000
2017-11-162790.002880.002746.002855.005537001566781700
2017-11-152774.002813.002741.002759.007291002017941900
2017-11-142930.002932.002810.002819.007444002136209500
2017-11-132928.003085.002928.003020.006286001901015400
2017-11-102900.002997.002854.002969.0012990003819214200
2017-11-092753.002858.002734.002814.007238002035282800
2017-11-082795.002796.002745.002777.004987001380034100
2017-11-072791.002798.002755.002790.00296400825624600
2017-11-062795.002803.002757.002791.00351800979063800
2017-11-022803.002808.002771.002789.00257900719707700
2017-11-012822.002822.002774.002800.004220001179803200
2017-10-312780.002810.002755.002806.003762001048305900
2017-10-302727.002756.002709.002753.004101001124727200
2017-10-272702.002729.002675.002724.00261900710033200
2017-10-262703.002738.002695.002705.00269200731236200
2017-10-252724.002724.002675.002700.00278600751254300
2017-10-242655.002749.002655.002718.004919001332297500
2017-10-232736.002736.002658.002660.004471001197103400
2017-10-202703.002729.002693.002721.00227700618088000
2017-10-192725.002742.002691.002719.00287000779955300
2017-10-182738.002744.002716.002723.00224500612432600
2017-10-172749.002762.002705.002757.003656001002485400
2017-10-162757.002764.002701.002714.004323001179526000
2017-10-132665.002708.002651.002707.004393001179049800
2017-10-122585.002678.002565.002677.005137001360247900
2017-10-112574.002582.002542.002553.005139001313520700
2017-10-102517.002579.002504.002577.006393001628057200
2017-10-062552.002560.002495.002517.004939001243576900
2017-10-052568.002588.002551.002555.00286100733655200
2017-10-042601.002606.002557.002564.004166001071724600
2017-10-032572.002593.002560.002591.00360600930408900
2017-10-022572.002582.002542.002559.003958001012977500
2017-09-292578.002578.002543.002570.00298800765402300
2017-09-282520.002574.002496.002574.00372200947734300
2017-09-272536.002548.002503.002520.00244000613971900
2017-09-262550.002556.002524.002548.00315500801851500
2017-09-252506.002540.002505.002540.00308200777997400
2017-09-222505.002525.002486.002499.00392700981038300
2017-09-212557.002568.002507.002515.005831001473587400
2017-09-202557.002571.002527.002540.005381001368942900
2017-09-192659.002660.002555.002568.008605002222753000
2017-09-152620.002690.002589.002680.0010096002681912700
2017-09-142637.002658.002615.002629.005164001358179600
2017-09-132550.002600.002538.002598.005408001391800000
2017-09-122505.002527.002488.002519.00343800863622900
2017-09-112460.002484.002459.002477.00232300574667900
2017-09-082430.002481.002420.002449.008902002178095800
2017-09-072340.002378.002338.002376.00394300931777000
2017-09-062297.002334.002286.002313.00417300964044500
2017-09-052374.002379.002300.002303.00414800964966500
2017-09-042413.002435.002372.002379.00321500767229400
2017-09-012425.002439.002247.002412.009700002342432500
2017-08-312498.002505.002469.002499.00364100907025000
2017-08-302492.002513.002469.002498.00389000972441800
2017-08-292435.002489.002423.002478.00353500871021600
2017-08-282431.002457.002418.002445.00335600819496800
2017-08-252499.002500.002423.002433.006508001593636600
2017-08-242461.002490.002455.002483.00368000911428600
2017-08-232470.002475.002438.002452.00325700798626700
2017-08-222428.002441.002405.002426.004602001115843400
2017-08-212317.002412.002315.002404.008052001910528100
2017-08-182253.002288.002253.002274.00382100868095400
2017-08-172268.002312.002266.002302.005410001243249500
2017-08-162276.002284.002251.002263.00363800824572600
2017-08-152257.002289.002241.002283.006895001567145400
2017-08-142232.002234.002184.002207.004760001050347100
2017-08-102170.002289.002170.002233.009191002062896700
2017-08-092180.002207.002138.002154.005032001088024200
2017-08-082209.002230.002175.002183.00436400956060900
2017-08-072200.002251.002140.002221.0014169003110810900
2017-08-042250.002284.002236.002277.007920001792158300
2017-08-032200.002233.002192.002228.004878001081226900
2017-08-022222.002240.002198.002198.00267000591160900
2017-08-012200.002246.002198.002222.004597001022599500
2017-07-312228.002240.002207.002213.00346000767562600
2017-07-282220.002245.002216.002235.00270500603660600
2017-07-272190.002253.002190.002234.00359300800428100
2017-07-262227.002231.002180.002184.00399300875506400
2017-07-252257.002264.002214.002219.00308700688958400
2017-07-242231.002243.002208.002241.00316700705244600
2017-07-212230.002233.002208.002232.00306000680482500
2017-07-202234.002242.002213.002215.00390900869745300
2017-07-192191.002225.002183.002223.00371200822366400
2017-07-182205.002217.002168.002174.004785001047082200
2017-07-142166.002193.002146.002179.00391000850646700
2017-07-132150.002169.002141.002166.00372000803664800
2017-07-122137.002164.002126.002129.00341800731488500
2017-07-112128.002151.002111.002146.00378300809107000
2017-07-102144.002154.002114.002138.005048001077798800
2017-07-072158.002187.002142.002163.006396001383847100
2017-07-062126.002162.002120.002162.00283000609235500
2017-07-052092.002130.002086.002130.005200001098303900
2017-07-042196.002196.002135.002142.006195001332185200
2017-07-032166.002213.002162.002198.00390600856396800
2017-06-302182.002200.002172.002187.00444700970892800
2017-06-292171.002198.002164.002194.00349200763146800
2017-06-282209.002209.002178.002182.00352500771201000
2017-06-272250.002253.002185.002210.006691001479302000
2017-06-262256.002269.002235.002261.00209400473323900
2017-06-232307.002308.002247.002254.00424300960461600
2017-06-222293.002308.002270.002278.00357400815062300
2017-06-212265.002293.002263.002277.00430000979424000
2017-06-202242.002262.002235.002255.00299100674101300
2017-06-192226.002235.002213.002231.00318600708702900
2017-06-162226.002233.002196.002209.00420300928063900
2017-06-152210.002238.002194.002228.00432700962026800
2017-06-142213.002243.002195.002195.00408600904406700
2017-06-132205.002216.002191.002206.004911001083245800
2017-06-122180.002193.002141.002184.007944001724403100
2017-06-092221.002229.002184.002192.009706002139334200
2017-06-082285.002308.002237.002243.006833001548257200
2017-06-072275.002278.002246.002259.005500001241980200
2017-06-062277.002286.002259.002269.00385100875283500
2017-06-052224.002291.002220.002281.005416001230671500
2017-06-022263.002267.002225.002232.006580001471403500
2017-06-012220.002283.002209.002266.007028001581687400
2017-05-312236.002255.002212.002230.005124001141784600
2017-05-302202.002225.002202.002219.00273100605336700
2017-05-292200.002221.002190.002207.00400100881896900
2017-05-262230.002253.002195.002209.004939001091031200
2017-05-252230.002243.002195.002229.005033001119656300
2017-05-242200.002215.002178.002192.005360001176032000
2017-05-232150.002196.002140.002177.006712001459785600
2017-05-222120.002154.002110.002135.006472001379001000
2017-05-192145.002155.002114.002124.005134001092181400
2017-05-182086.002135.002086.002135.008053001708722400
2017-05-172134.002148.002115.002138.008845001885643100
2017-05-162160.002168.002109.002141.0010711002288639700
2017-05-152064.002189.002064.002161.0015175003245406600
2017-05-122022.002077.002018.002062.007262001490401200
2017-05-112041.002050.002012.002032.006224001264426600
2017-05-102027.002059.002024.002056.00479600980395200
2017-05-092009.002040.002003.002035.008400001700561300
2017-05-081919.002015.001907.002001.0013176002604576000
2017-05-021844.001881.001843.001879.005603001047024200
2017-05-011821.001847.001809.001840.00476800873869800
2017-04-281841.001854.001821.001830.006263001147562500
2017-04-271830.001851.001820.001839.0029367005401475600
2017-04-261798.001819.001774.001810.008319001503410100
2017-04-251807.001810.001787.001795.007809001401344400
2017-04-241828.001832.001794.001811.006108001104836000
2017-04-211823.001839.001808.001837.00361500661352900
2017-04-201840.001859.001806.001816.00438900800993800
2017-04-191836.001870.001831.001839.00452700837566300
2017-04-181840.001851.001823.001836.00342800628726800
2017-04-171784.001838.001784.001831.00506300923235900
2017-04-141824.001839.001790.001799.00454600823250700
2017-04-131798.001840.001788.001825.006003001093524400
2017-04-121787.001807.001774.001788.006412001149576500
2017-04-111812.001848.001785.001804.009125001651151900
2017-04-101830.001861.001816.001837.009231001698606400
2017-04-071823.001856.001801.001828.007892001442658300
2017-04-061824.001830.001781.001785.005648001017841400
2017-04-051822.001861.001822.001829.00474700873291600
2017-04-041824.001853.001802.001821.008066001473357200
2017-04-031846.001865.001834.001842.006252001155558600
2017-03-311896.001909.001834.001846.0010800002008890300
2017-03-301780.001865.001780.001829.0010399001902346900
2017-03-291790.001833.001790.001800.007216001303333700
2017-03-2817790.0018170.0017740.0018080.00984001768060000
2017-03-2717700.0017790.0017420.0017590.0040400711245000
2017-03-2417630.0017790.0017560.0017680.0048000848485000
2017-03-2317790.0017800.0017340.0017630.00650001141071000
2017-03-2217680.0017870.0017650.0017700.0048500860988000
2017-03-2117750.0017880.0017580.0017800.00989001756585000
2017-03-1717590.0017800.0017550.0017680.00945001671269000
2017-03-1617620.0017870.0017560.0017620.00940001661147000
2017-03-1517590.0017880.0017590.0017800.00692001228984000
2017-03-1417560.0017680.0017500.0017590.0039500694697000
2017-03-1317480.0017740.0017400.0017560.00712001252182000
2017-03-1017410.0017460.0017300.0017450.0045400789907000
2017-03-0917360.0017430.0017150.0017340.00620001074430000
2017-03-0816830.0017460.0016830.0017360.001322002281539000
2017-03-0716740.0016820.0016640.0016800.0046400777461000
2017-03-0616490.0016720.0016490.0016670.00670001114600000
2017-03-0316530.0016560.0016300.0016390.0039200643267000
2017-03-0216600.0016650.0016410.0016530.00621001027136000
2017-03-0116170.0016320.0016060.0016300.0035900582457000
2017-02-2816110.0016580.0016070.0016280.001632002676086000
2017-02-2715780.0016140.0015760.0016010.0049800795984000
2017-02-2415850.0015890.0015750.0015780.0050500798231000
2017-02-2315610.0015840.0015580.0015810.0062600987290000
2017-02-2215700.0015700.0015510.0015610.00707001101241000
2017-02-2115880.0015880.0015500.0015620.00730001141232000
2017-02-2015710.0015900.0015680.0015800.0030200477190000
2017-02-1715660.0015710.0015430.0015700.00694001083735000
2017-02-1615890.0015890.0015620.0015680.0051300805285000
2017-02-1515780.0016140.0015780.0015920.00734001171170000
2017-02-1415790.0016110.0015760.0015770.00817001299267000
2017-02-1316130.0016290.0015570.0015770.001427002254316000
2017-02-1016900.0016900.0016070.0016130.001427002328377000
2017-02-0916910.0016910.0016570.0016670.00631001052881000
2017-02-0816620.0016850.0016610.0016810.0043700732839000
2017-02-0716400.0016750.0016400.0016620.0040000664987000
2017-02-0616460.0016870.0016370.0016700.00614001023915000
2017-02-0316080.0016440.0016020.0016330.00620001007652000
2017-02-0216210.0016260.0015810.0015860.00654001043115000
2017-02-0116400.0016470.0016170.0016380.0050800830386000
2017-01-3116070.0016700.0016070.0016580.001044001723884000
2017-01-3016050.0016140.0015940.0016060.0034400551401000
2017-01-2716110.0016150.0015950.0016050.0036800589665000
2017-01-2616080.0016150.0015810.0015980.0048300771440000
2017-01-2516140.0016150.0015800.0015940.0039500629863000
2017-01-2415760.0016050.0015750.0015780.0032800520667000
2017-01-2315780.0015830.0015560.0015650.00665001040918000
2017-01-2016000.0016090.0015850.0015990.0034000543117000
2017-01-1916060.0016290.0016060.0016110.0026900433819000
2017-01-1816000.0016300.0016000.0016220.0027400443351000
2017-01-1716400.0016430.0016050.0016100.0050700819147000
2017-01-1616480.0016670.0016260.0016410.0047900787143000
2017-01-1316450.0016760.0016340.0016550.00709001172574000
2017-01-1216920.0016920.0016450.0016640.0041900697473000
2017-01-1117220.0017280.0016830.0016920.00709001204584000
2017-01-1017110.0017730.0017030.0017360.001370002388872000
2017-01-0616530.0017000.0016500.0017000.0053300897229000
2017-01-0516750.0016860.0016620.0016760.0045400760420000
2017-01-0416740.0016840.0016620.0016740.00613001024809000
2016-12-3016550.0016730.0016460.0016660.0054600907011000
2016-12-2916860.0017180.0016500.0016530.00812001354640000
2016-12-2816810.0017330.0016620.0016820.001004001696235000
2016-12-2716370.0016890.0016370.0016830.001324002213962000
2016-12-2615920.0016320.0015650.0016250.00859001382570000
2016-12-2215420.0015970.0015280.0015740.001354002132234000
2016-12-2115180.0015330.0015150.0015200.0039700603899000
2016-12-2015490.0015630.0015360.0015430.0039300607667000
2016-12-1915260.0015600.0015250.0015390.0039400607955000
2016-12-1615500.0015820.0015310.0015350.0064200993428000
2016-12-1515450.0015740.0015440.0015500.0047000730777000
2016-12-1415800.0015870.0015530.0015560.0058100909452000
2016-12-1314970.0015920.0014970.0015790.00933001452925000
2016-12-1214590.0014880.0014450.0014820.001266001863584000
2016-12-0914590.0014710.0014370.0014490.00952001380683000
2016-12-0814990.0015000.0014780.0014890.0048800725282000
2016-12-0715090.0015140.0014870.0014960.0037500560346000
2016-12-0615060.0015220.0014920.0015050.00698001050819000
2016-12-0515000.0015060.0014760.0014830.0063100936500000
2016-12-0215440.0015550.0015040.0015120.0053200808313000
2016-12-0115700.0015780.0015390.0015490.0062100967052000
2016-11-3015600.0015730.0015500.0015700.0037000579474000
2016-11-2915850.0016010.0015640.0015650.0062600989807000
2016-11-2815450.0015600.0015340.0015550.0055500859196000
2016-11-2515610.0015610.0015110.0015220.00864001319803000
2016-11-2415890.0015950.0015580.0015670.0048900769327000
2016-11-2215600.0015860.0015560.0015840.0051900816877000
2016-11-2115500.0015630.0015470.0015530.0040100622987000
2016-11-1815750.0015750.0015330.0015380.0049100758648000
2016-11-1715500.0015680.0015380.0015510.00760001179364000
2016-11-1615500.0015500.0015200.0015280.00670001025859000
2016-11-1515350.0015350.0014710.0015160.001705002558040000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter