KabuInsight

ロゴスホールディングス

205A
グロース/建設業/LOGOS HOLDINGS INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,585.01,639.01,585.01,597.0+12.0+0.76%4,900
2026-03-121,622.01,652.01,570.01,585.0-35.0-2.16%7,100
2026-03-111,655.01,658.01,620.01,620.0+2.0+0.12%4,100
2026-03-101,599.01,650.01,579.01,618.0+59.0+3.78%8,500
2026-03-091,610.01,625.01,491.01,559.0-91.0-5.52%16,000
2026-03-061,610.01,689.01,610.01,650.0+26.0+1.60%3,500
2026-03-051,695.01,699.01,624.01,624.0+36.0+2.27%8,300
2026-03-041,650.01,650.01,574.01,588.0-82.0-4.91%10,700
2026-03-031,718.01,718.01,670.01,670.0-21.0-1.24%8,500
2026-03-021,710.01,728.01,688.01,691.0-19.0-1.11%7,400
2026-02-271,658.01,720.01,658.01,710.0+41.0+2.46%13,800
2026-02-261,692.01,695.01,669.01,669.0-4.0-0.24%9,600
2026-02-251,698.01,698.01,657.01,673.0-1.0-0.06%6,500
2026-02-241,697.01,697.01,658.01,674.0+8.0+0.48%8,400
2026-02-201,718.01,718.01,666.01,666.0-31.0-1.83%7,400
2026-02-191,691.01,739.01,691.01,697.0+13.0+0.77%5,900
2026-02-181,719.01,735.01,684.01,684.0+2.0+0.12%11,400
2026-02-171,680.01,693.01,664.01,682.0-10.0-0.59%10,300
2026-02-161,747.01,750.01,672.01,692.0-40.0-2.31%13,300
2026-02-131,730.01,758.01,730.01,732.0-2.0-0.12%18,200
2026-02-121,727.01,747.01,727.01,734.0+15.0+0.87%3,900
2026-02-101,702.01,725.01,702.01,719.0+9.0+0.53%5,400
2026-02-091,710.01,718.01,705.01,710.0+8.0+0.47%6,200
2026-02-061,706.01,718.01,702.01,702.0-4.0-0.23%4,700
2026-02-051,690.01,735.01,690.01,706.0+17.0+1.01%15,800
2026-02-041,665.01,721.01,665.01,689.0+10.0+0.60%19,300
2026-02-031,677.01,685.01,669.01,679.0+2.0+0.12%3,300
2026-02-021,674.01,680.01,662.01,677.0+13.0+0.78%9,200
2026-01-301,647.01,671.01,646.01,664.0+9.0+0.54%6,400
2026-01-291,654.01,675.01,648.01,655.0-8.0-0.48%8,600
2026-01-281,673.01,682.01,631.01,663.0-10.0-0.60%17,200
2026-01-271,636.01,673.01,590.01,673.0+38.0+2.32%19,300
2026-01-261,697.01,697.01,635.01,635.0-42.0-2.50%14,100
2026-01-231,703.01,703.01,677.01,677.0-20.0-1.18%6,400
2026-01-221,691.01,704.01,679.01,697.0+13.0+0.77%5,200
2026-01-211,704.01,704.01,657.01,684.0-37.0-2.15%17,900
2026-01-201,677.01,723.01,656.01,721.0+50.0+2.99%23,400
2026-01-191,660.01,682.01,639.01,671.0+12.0+0.72%30,100
2026-01-161,717.01,717.01,640.01,659.0-46.0-2.70%45,000
2026-01-151,774.01,774.01,692.01,705.0-189.0-9.98%54,900
2026-01-141,870.01,980.01,842.01,894.0+20.0+1.07%33,100
2026-01-131,875.01,888.01,836.01,874.0+39.0+2.13%11,700
2026-01-091,840.01,865.01,830.01,835.0-30.0-1.61%7,200
2026-01-081,895.01,898.01,805.01,865.0-11.0-0.59%14,400
2026-01-071,802.01,894.01,800.01,876.0+51.0+2.79%14,000
2026-01-061,815.01,834.01,770.01,825.0+8.0+0.44%12,100
2026-01-051,776.01,847.01,763.01,817.0+61.0+3.47%14,100
2025-12-301,752.01,784.01,740.01,756.0-20.0-1.13%5,100
2025-12-291,795.01,811.01,734.01,776.0+21.0+1.20%9,300
2025-12-261,770.01,789.01,730.01,755.0-38.0-2.12%9,400
2025-12-251,738.01,800.01,720.01,793.0+65.0+3.76%19,200
2025-12-241,724.01,729.01,718.01,728.0+11.0+0.64%5,100
2025-12-231,724.01,732.01,710.01,717.0+13.0+0.76%3,500
2025-12-221,750.01,750.01,700.01,704.0-18.0-1.05%6,300
2025-12-191,777.01,777.01,722.01,722.0-38.0-2.16%10,500
2025-12-181,705.01,777.01,666.01,760.0+95.0+5.71%28,000
2025-12-171,733.01,733.01,665.01,665.0-74.0-4.26%21,800
2025-12-161,740.01,779.01,718.01,739.0+5.0+0.29%23,500
2025-12-151,666.01,736.01,666.01,734.0+76.0+4.58%41,300
2025-12-121,642.01,658.01,637.01,658.0+16.0+0.97%6,400
2025-12-111,668.01,668.01,600.01,642.0-33.0-1.97%5,600
2025-12-101,605.01,675.01,605.01,675.0+72.0+4.49%10,400
2025-12-091,672.01,674.01,603.01,603.0-70.0-4.18%8,400
2025-12-081,573.01,674.01,573.01,673.0+72.0+4.50%6,500
2025-12-051,562.01,678.01,562.01,601.0+26.0+1.65%3,100
2025-12-041,554.01,617.01,551.01,575.0+21.0+1.35%4,700
2025-12-031,571.01,574.01,535.01,554.0-17.0-1.08%5,200
2025-12-021,581.01,588.01,560.01,571.0-17.0-1.07%4,000
2025-12-011,705.01,711.01,588.01,588.0-117.0-6.86%14,400
2025-11-281,640.01,713.01,638.01,705.0+67.0+4.09%13,600
2025-11-271,627.01,651.01,627.01,638.0+23.0+1.42%5,200
2025-11-261,647.01,647.01,602.01,615.0-34.0-2.06%6,800
2025-11-251,670.01,670.01,590.01,649.0+59.0+3.71%14,700
2025-11-211,575.01,608.01,535.01,590.0-11.0-0.69%7,500
2025-11-201,551.01,649.01,551.01,601.0+68.0+4.44%30,900
2025-11-191,542.01,560.01,533.01,533.0-7.0-0.45%9,100
2025-11-181,519.01,540.01,510.01,540.0+21.0+1.38%10,200
2025-11-171,520.01,520.01,498.01,519.0+20.0+1.33%8,100
2025-11-141,505.01,520.01,496.01,499.0-2.0-0.13%5,700
2025-11-131,487.01,504.01,471.01,501.0+14.0+0.94%3,000
2025-11-121,463.01,487.01,463.01,487.0+20.0+1.36%1,700
2025-11-111,472.01,479.01,464.01,467.0-5.0-0.34%1,800
2025-11-101,467.01,491.01,467.01,472.0-9.0-0.61%2,300
2025-11-071,480.01,504.01,461.01,481.0+1.0+0.07%4,200
2025-11-061,467.01,500.01,467.01,480.0+19.0+1.30%4,200
2025-11-051,482.01,506.01,451.01,461.0-26.0-1.75%9,800
2025-11-041,523.01,523.01,474.01,487.0-9.0-0.60%5,600
2025-10-311,509.01,526.01,460.01,496.0-13.0-0.86%6,500
2025-10-301,524.01,524.01,455.01,509.0-15.0-0.98%14,300
2025-10-291,530.01,530.01,475.01,524.0-1.0-0.07%6,800
2025-10-281,566.01,566.01,525.01,525.0-52.0-3.30%4,800
2025-10-271,580.01,590.01,550.01,577.0+37.0+2.40%8,700
2025-10-241,545.01,595.01,531.01,540.0+4.0+0.26%8,800
2025-10-231,496.01,536.01,490.01,536.0+40.0+2.67%5,400
2025-10-221,519.01,535.01,485.01,496.0-23.0-1.51%6,800
2025-10-211,506.01,527.01,486.01,519.0-24.0-1.56%10,100
2025-10-201,476.01,582.01,455.01,543.0+79.0+5.40%23,700
2025-10-171,545.01,545.01,424.01,464.0-73.0-4.75%12,100
2025-10-161,423.01,577.01,413.01,537.0+54.0+3.64%35,500
2025-10-151,600.01,600.01,479.01,483.0-103.0-6.49%55,800
2025-10-141,501.01,586.01,484.01,586.0+62.0+4.07%16,600
2025-10-101,549.01,556.01,492.01,524.0-25.0-1.61%13,600
2025-10-091,580.01,580.01,548.01,549.0-37.0-2.33%8,300
2025-10-081,572.01,590.01,556.01,586.0+14.0+0.89%11,800
2025-10-071,606.01,611.01,552.01,572.0-56.0-3.44%18,200
2025-10-061,670.01,670.01,582.01,628.0-19.0-1.15%12,000
2025-10-031,564.01,648.01,564.01,647.0+83.0+5.31%11,900
2025-10-021,561.01,599.01,551.01,564.0+14.0+0.90%9,600
2025-10-011,582.01,587.01,516.01,550.0-31.0-1.96%16,800
2025-09-301,677.01,695.01,577.01,581.0-91.0-5.44%22,100
2025-09-291,618.01,672.01,575.01,672.0+54.0+3.34%18,800
2025-09-261,554.01,649.01,552.01,618.0+53.0+3.39%23,800
2025-09-251,517.01,620.01,517.01,565.0+71.0+4.75%35,300
2025-09-241,547.01,547.01,472.01,494.0-53.0-3.43%32,500
2025-09-221,460.01,547.01,435.01,547.0+146.0+10.42%38,700
2025-09-191,402.01,431.01,393.01,401.0-9.0-0.64%19,700
2025-09-181,374.01,419.01,371.01,410.0+44.0+3.22%27,300
2025-09-171,338.01,366.01,320.01,366.0+12.0+0.89%5,400
2025-09-161,371.01,372.01,325.01,354.0+29.0+2.19%8,600
2025-09-121,346.01,346.01,304.01,325.0——13,900

直近120営業日分を表示