[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 
2017-03-2417630.0017790.0017560.0017680.0048000848485000
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
2016-11-1415450.0015760.0015250.0015300.001146001764204000
2016-11-1116000.0016160.0015340.0015560.001623002552560000
2016-11-1016900.0017200.0016530.0016740.00866001449746000
2016-11-0917200.0017370.0016170.0016520.00696001162901000
2016-11-0817150.0017250.0017010.0017070.0034900595912000
2016-11-0716890.0017000.0016810.0016960.0047200797998000
2016-11-0417140.0017150.0016840.0017000.00590001002952000
2016-11-0217500.0017500.0017190.0017290.0043600755182000
2016-11-0117240.0017680.0017180.0017660.0053400936522000
2016-10-3117030.0017420.0017030.0017350.0037500648169000
2016-10-2817360.0017360.0016930.0017130.0056500965639000
2016-10-2717570.0017570.0017230.0017300.0032500563289000
2016-10-2617060.0017570.0017050.0017410.0039300683036000
2016-10-2517310.0017390.0017070.0017240.00629001083248000
2016-10-2417210.0017290.0016760.0017060.001531002596619000
2016-10-2117510.0017600.0017210.0017290.001055001831981000
2016-10-2017930.0018010.0017620.0017800.001018001812255000
2016-10-1917530.0017860.0017400.0017850.001188002098839000
2016-10-1817370.0017510.0017180.0017380.00739001281785000
2016-10-1716960.0017150.0016790.0017120.00817001386926000
2016-10-1417130.0017550.0016960.0017060.001353002331780000
2016-10-1316940.0017120.0016940.0017080.00692001179228000
2016-10-1216680.0017040.0016680.0016930.001505002549997000
2016-10-1116430.0016720.0016370.0016620.00739001227658000
2016-10-0716090.0016370.0016000.0016360.00643001048174000
2016-10-0616000.0016110.0015850.0016090.0045700731516000
2016-10-0516450.0016510.0016130.0016200.00982001592888000
2016-10-0416720.0016840.0016460.0016590.00773001281526000
2016-10-0316840.0016970.0016590.0016870.00803001349628000
2016-09-3016600.0016970.0016490.0016770.00954001598041000
2016-09-2916590.0016590.0016170.0016250.00622001013434000
2016-09-2816520.0016740.0016360.0016590.0057100947360000
2016-09-2716060.0016570.0016010.0016570.00839001374688000
2016-09-2616040.0016280.0015950.0016020.00886001425689000
2016-09-2315860.0016430.0015600.0016310.001321002128467000
2016-09-2115250.0015730.0015200.0015710.0053200826285000
2016-09-2015540.0015680.0015330.0015430.0064200993639000
2016-09-1615000.0015320.0014560.0015140.002346003541359000
2016-09-1514930.0015220.0014880.0015150.001012001523335000
2016-09-1414340.0014970.0014310.0014820.00839001241717000
2016-09-1314460.0014540.0014250.0014340.0026600382512000
2016-09-1214340.0014600.0014320.0014350.0029900430129000
2016-09-0914800.0014980.0014640.0014670.0049900736423000
2016-09-0815020.0015160.0014870.0014970.0058000871023000
2016-09-0714760.0015140.0014630.0015000.001474002204258000
2016-09-0613990.0014770.0013620.0014770.002484003515718000
2016-09-0514500.0014560.0014090.0014180.0063400902850000
2016-09-0214000.0014460.0013920.0014350.001461002085930000
2016-09-0114650.0014670.0014020.0014130.001658002365746000
2016-08-3114820.0014820.0014170.0014670.001289001863597000
2016-08-3014820.0014980.0014180.0014600.001043001513772000
2016-08-2915120.0015180.0014910.0014980.0030100451464000
2016-08-2615160.0015160.0014940.0014980.0028900433415000
2016-08-2515340.0015450.0015050.0015170.0037900574720000
2016-08-2415220.0015320.0014960.0015250.0043000651234000
2016-08-2314900.0015330.0014850.0015100.00857001298641000
2016-08-2214700.0014800.0014560.0014740.00780001147099000
2016-08-1915410.0015410.0014780.0014920.00862001290329000
2016-08-1815890.0016080.0015510.0015590.0055300867947000
2016-08-1716130.0016190.0015570.0015770.0062200986324000
2016-08-1616300.0016370.0015910.0015970.0057800930340000
2016-08-1516080.0016240.0015910.0016020.0043500698303000
2016-08-1216240.0016490.0016010.0016060.00748001210106000
2016-08-1015750.0016580.0015640.0016240.001841002978973000
2016-08-0915100.0015380.0014860.0015260.00743001128976000
2016-08-0815500.0015600.0014650.0015030.001240001863089000
2016-08-0515340.0015450.0014800.0015340.001281001940340000
2016-08-0416230.0016240.0015300.0015410.001250001947498000
2016-08-0316440.0016770.0016260.0016370.00934001540188000
2016-08-0216270.0016960.0016270.0016840.00966001615490000
2016-08-0116110.0016410.0016000.0016400.0044400721976000
2016-07-2916290.0016370.0015900.0016080.00940001508046000
2016-07-2816220.0016240.0015910.0016160.001041001674777000
2016-07-2716680.0016680.0016210.0016290.0051200836752000
2016-07-2616680.0016750.0016210.0016280.00725001185748000
2016-07-2516850.0016930.0016530.0016730.0054400910024000
2016-07-2216660.0017040.0016460.0016550.0058600972570000
2016-07-2117660.0017710.0016800.0016850.00955001623907000
2016-07-2016900.0017640.0016900.0017570.00771001340183000
2016-07-1916800.0016890.0016210.0016890.00851001407457000
2016-07-1517120.0017350.0016730.0016900.00847001443426000
2016-07-1417030.0017180.0016820.0016880.00638001082302000
2016-07-1317390.0017410.0016820.0017010.00684001165789000
2016-07-1217390.0017510.0017120.0017380.001009001750451000
2016-07-1117290.0017440.0016820.0017020.00921001568543000
2016-07-0817070.0017650.0016730.0016780.001890003226885000
2016-07-0718000.0018110.0016890.0017050.002258003911899000
2016-07-0617660.0017720.0017350.0017600.00613001074703000
2016-07-0517870.0018000.0017710.0017970.00594001060768000
2016-07-0418120.0018380.0018060.0018170.0041800760441000
2016-07-0118100.0018270.0017860.0018240.00709001288204000
2016-06-3018060.0018150.0017770.0018040.00842001513156000
2016-06-2918260.0018300.0017860.0018050.00718001293920000
2016-06-2817570.0018350.0017570.0017980.001020001837984000
2016-06-2716480.0017690.0016400.0017570.001391002395902000
2016-06-2417150.0017160.0015830.0016080.00757001239888000
2016-06-2316770.0017260.0016650.0017150.00790001345018000
2016-06-2216590.0016790.0016410.0016760.001089001809787000
2016-06-2116300.0016350.0015870.0016200.001117001797800000
2016-06-2016480.0016760.0016400.0016480.0047100780012000
2016-06-1716500.0016640.0016100.0016220.00676001102647000
2016-06-1616360.0016750.0016280.0016390.00919001514530000
2016-06-1516530.0016560.0016220.0016300.00725001182840000
2016-06-1416700.0016920.0016530.0016580.0057300952875000
2016-06-1317290.0017290.0016800.0016830.0051100864662000
2016-06-1017260.0017400.0017050.0017260.00730001258148000
2016-06-0917000.0017200.0016920.0017080.00799001363110000
2016-06-0816490.0017150.0016460.0017110.001184001988747000
2016-06-0715700.0016300.0015610.0016180.00928001480269000
2016-06-0615020.0015490.0015020.0015490.0035400542934000
2016-06-0314830.0015430.0014830.0015400.0044100671360000
2016-06-0214780.0014950.0014630.0014900.0046800693363000
2016-06-0114900.0015180.0014810.0014830.0033900504366000
2016-05-3114930.0015210.0014830.0015180.0055600837224000
2016-05-3014900.0015210.0014900.0015160.0016200244833000
2016-05-2715120.0015120.0014980.0015010.0018100272039000
2016-05-2615120.0015170.0014980.0015110.0028900436078000
2016-05-2515280.0015380.0015050.0015070.0021900332515000
2016-05-2415280.0015300.0015030.0015210.0048000729422000
2016-05-2315470.0015470.0015140.0015290.0042500649478000
2016-05-2015270.0015560.0015210.0015480.0055300854958000
2016-05-1915240.0015420.0015180.0015240.0040300615119000
2016-05-1815420.0015500.0015170.0015240.0046500709419000
2016-05-1715100.0015560.0015040.0015420.00750001155131000
2016-05-1615580.0015700.0014950.0014960.0062700955339000
2016-05-1314690.0015680.0014690.0015580.001213001859084000
2016-05-1214340.0014780.0014340.0014670.0055900817028000
2016-05-1114900.0014900.0014520.0014770.0031300460288000
2016-05-1014400.0014800.0014280.0014760.0048600709684000
2016-05-0914020.0014560.0013980.0014450.00902001294905000
2016-05-0613970.0014070.0013650.0013720.0071900991651000
2016-05-0214020.0014290.0013920.0014200.0044400627501000
2016-04-2814510.0014810.0014190.0014250.00720001042573000
2016-04-2714400.0014440.0014190.0014250.0039700566720000
2016-04-2614260.0014450.0014180.0014400.0052800758117000
2016-04-2514130.0014320.0014000.0014260.0052900750498000
2016-04-2214470.0014530.0013970.0014180.001269001807078000
2016-04-2115010.0015100.0014400.0014560.00889001306197000
2016-04-2015120.0015480.0014890.0014920.00882001336981000
2016-04-1914720.0014760.0014550.0014740.0040200589705000
2016-04-1814410.0014660.0014280.0014490.0043200626311000
2016-04-1514720.0015030.0014540.0014680.001243001827020000
2016-04-1415090.0015110.0014720.0015050.00832001239801000
2016-04-1314990.0015070.0014650.0014990.00827001234438000
2016-04-1215110.0015290.0015110.0015170.0029700451061000
2016-04-1115120.0015330.0014850.0015300.0043900663657000
2016-04-0814900.0015290.0014680.0015120.0046900704240000
2016-04-0714950.0015150.0014880.0015070.0045600684190000
2016-04-0614800.0014960.0014630.0014930.0057700854175000
2016-04-0514600.0014970.0014600.0014850.0066200982930000
2016-04-0414850.0014990.0014730.0014860.0043700648755000
2016-04-0115100.0015330.0014780.0014850.00715001072648000
2016-03-3115250.0015300.0014990.0015090.0050200760778000
2016-03-3015120.0015450.0015050.0015240.0057200873722000
2016-03-2914700.0015020.0014610.0015010.0060500901053000
2016-03-2814630.0014770.0014540.0014690.0034000498032000
2016-03-2514710.0014710.0014510.0014690.0033200484997000
2016-03-2414630.0014790.0014460.0014490.0052700768958000
2016-03-2314640.0014690.0014350.0014380.0022200321406000
2016-03-2214590.0014630.0014410.0014630.0053500777595000
2016-03-1814450.0014620.0014070.0014110.00729001037912000
2016-03-1714510.0014780.0014440.0014560.0051900758478000

   ※ 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。 

s7db.com Twitter Blog