KabuInsight

ロジザード

4391
グロース/情報･通信業/Logizard Co.,Ltd.
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
2026-03-131,046.01,055.01,041.01,055.0-20.0-1.86%1,000
2026-03-121,061.01,076.01,061.01,075.0+1.0+0.09%2,400
2026-03-111,065.01,074.01,050.01,074.0+24.0+2.29%3,700
2026-03-101,040.01,050.01,025.01,050.0+10.0+0.96%5,600
2026-03-091,050.01,056.01,022.01,040.0-21.0-1.98%10,300
2026-03-061,063.01,063.01,061.01,061.0-2.0-0.19%2,300
2026-03-051,040.01,067.01,040.01,063.0+41.0+4.01%4,100
2026-03-041,063.01,069.01,015.01,022.0-42.0-3.95%8,400
2026-03-031,059.01,076.01,058.01,064.0-6.0-0.56%9,800
2026-03-021,058.01,080.01,054.01,070.0+5.0+0.47%5,900
2026-02-271,072.01,083.01,058.01,065.0-3.0-0.28%7,200
2026-02-261,063.01,070.01,053.01,068.0+5.0+0.47%4,300
2026-02-251,087.01,096.01,060.01,063.0-12.0-1.12%8,000
2026-02-241,060.01,080.01,060.01,075.0+15.0+1.42%8,500
2026-02-201,045.01,060.01,025.01,060.0+11.0+1.05%18,700
2026-02-191,037.01,070.01,037.01,049.0+16.0+1.55%10,700
2026-02-181,011.01,035.01,011.01,033.0+7.0+0.68%10,900
2026-02-171,041.01,041.01,016.01,026.0-18.0-1.72%9,900
2026-02-161,069.01,069.01,027.01,044.0-40.0-3.69%17,700
2026-02-131,082.01,084.01,062.01,084.0-22.0-1.99%17,400
2026-02-121,115.01,115.01,085.01,106.0+7.0+0.64%10,400
2026-02-101,083.01,099.01,082.01,099.0+4.0+0.37%6,700
2026-02-091,108.01,108.01,086.01,095.00.00.00%7,600
2026-02-061,095.01,100.01,080.01,095.00.00.00%8,300
2026-02-051,114.01,120.01,090.01,095.0-15.0-1.35%14,300
2026-02-041,127.01,127.01,100.01,110.0-9.0-0.80%8,200
2026-02-031,126.01,126.01,119.01,119.0-7.0-0.62%300
2026-02-021,116.01,126.01,116.01,126.0+9.0+0.81%2,700
2026-01-301,127.01,127.01,111.01,117.0-11.0-0.98%5,000
2026-01-291,142.01,142.01,125.01,128.0-12.0-1.05%800
2026-01-281,147.01,147.01,140.01,140.0-2.0-0.18%400
2026-01-271,150.01,150.01,142.01,142.0-8.0-0.70%1,200
2026-01-261,147.01,150.01,140.01,150.0+3.0+0.26%2,700
2026-01-231,152.01,152.01,142.01,147.0-5.0-0.43%1,900
2026-01-221,146.01,152.01,146.01,152.0+7.0+0.61%1,500
2026-01-211,136.01,145.01,124.01,145.00.00.00%4,200
2026-01-201,152.01,152.01,134.01,145.0+5.0+0.44%2,200
2026-01-191,140.01,149.01,140.01,140.0-2.0-0.18%2,500
2026-01-161,129.01,142.01,129.01,142.0+7.0+0.62%3,500
2026-01-151,139.01,139.01,130.01,135.0+2.0+0.18%1,300
2026-01-141,123.01,133.01,118.01,133.0+17.0+1.52%3,200
2026-01-131,123.01,127.01,104.01,116.0-7.0-0.62%5,900
2026-01-091,107.01,123.01,102.01,123.0+16.0+1.45%5,200
2026-01-081,111.01,124.01,103.01,107.0+12.0+1.10%3,600
2026-01-071,097.01,128.01,095.01,095.0-24.0-2.14%11,700
2026-01-061,111.01,120.01,110.01,119.0+5.0+0.45%5,100
2026-01-051,094.01,114.01,089.01,114.0+3.0+0.27%4,600
2025-12-301,092.01,152.01,087.01,111.0+5.0+0.45%4,300
2025-12-291,109.01,122.01,101.01,106.0-11.0-0.98%3,900
2025-12-261,110.01,117.01,104.01,117.0+5.0+0.45%7,900
2025-12-251,128.01,128.01,112.01,112.0-7.0-0.63%5,500
2025-12-241,130.01,130.01,119.01,119.0-11.0-0.97%1,000
2025-12-231,125.01,130.01,115.01,130.0+5.0+0.44%7,000
2025-12-221,125.01,127.01,122.01,125.0+5.0+0.45%13,900
2025-12-191,125.01,130.01,065.01,120.0-5.0-0.44%22,400
2025-12-181,125.01,129.01,123.01,125.0-1.0-0.09%10,300
2025-12-171,125.01,126.01,124.01,126.0+1.0+0.09%2,700
2025-12-161,127.01,129.01,125.01,125.0-2.0-0.18%1,300
2025-12-151,125.01,132.01,125.01,127.0+2.0+0.18%7,900
2025-12-121,125.01,129.01,122.01,125.00.00.00%4,300
2025-12-111,132.01,132.01,120.01,125.0-1.0-0.09%6,800
2025-12-101,123.01,132.01,123.01,126.0+3.0+0.27%2,900
2025-12-091,121.01,135.01,110.01,123.0+11.0+0.99%13,700
2025-12-081,108.01,117.01,106.01,112.0+5.0+0.45%1,800
2025-12-051,096.01,113.01,096.01,107.0+11.0+1.00%8,800
2025-12-041,100.01,101.01,083.01,096.0-5.0-0.45%3,300
2025-12-031,100.01,101.01,090.01,101.0+1.0+0.09%5,500
2025-12-021,096.01,100.01,093.01,100.0-2.0-0.18%3,300
2025-12-011,096.01,102.01,092.01,102.0+4.0+0.36%5,700
2025-11-281,090.01,098.01,082.01,098.0+8.0+0.73%4,200
2025-11-271,095.01,095.01,072.01,090.0-9.0-0.82%10,100
2025-11-261,096.01,117.01,093.01,099.0+2.0+0.18%16,400
2025-11-251,096.01,102.01,087.01,097.00.00.00%10,100
2025-11-211,094.01,103.01,072.01,097.0-8.0-0.72%17,300
2025-11-201,109.01,109.01,095.01,105.0-4.0-0.36%9,200
2025-11-191,095.01,110.01,085.01,109.0-6.0-0.54%11,800
2025-11-181,120.01,120.01,100.01,115.0-6.0-0.54%15,200
2025-11-171,182.01,182.01,085.01,121.0-71.0-5.96%70,300
2025-11-141,227.01,227.01,192.01,192.0-33.0-2.69%20,200
2025-11-131,215.01,229.01,210.01,225.0+10.0+0.82%9,200
2025-11-121,204.01,215.01,200.01,215.0+9.0+0.75%10,300
2025-11-111,206.01,215.01,200.01,206.0-1.0-0.08%5,400
2025-11-101,208.01,214.01,197.01,207.0+7.0+0.58%4,000
2025-11-071,192.01,201.01,192.01,200.0+4.0+0.33%5,100
2025-11-061,200.01,200.01,195.01,196.0-1.0-0.08%1,000
2025-11-051,198.01,198.01,190.01,197.0-9.0-0.75%8,400
2025-11-041,193.01,208.01,193.01,206.0+6.0+0.50%3,700
2025-10-311,191.01,200.01,191.01,200.0+9.0+0.76%3,500
2025-10-301,190.01,199.01,190.01,191.0+1.0+0.08%800
2025-10-291,206.01,206.01,190.01,190.0-7.0-0.58%4,900
2025-10-281,207.01,207.01,196.01,197.0-10.0-0.83%1,300
2025-10-271,200.01,207.01,200.01,207.0+15.0+1.26%3,200
2025-10-241,196.01,198.01,192.01,192.0-17.0-1.41%4,200
2025-10-231,193.01,209.01,193.01,209.0+10.0+0.83%2,000
2025-10-221,194.01,205.01,192.01,199.00.00.00%2,400
2025-10-211,205.01,212.01,191.01,199.0-7.0-0.58%6,400
2025-10-201,191.01,206.01,180.01,206.0+28.0+2.38%6,500
2025-10-171,191.01,191.01,178.01,178.0-13.0-1.09%9,200
2025-10-161,201.01,210.01,191.01,191.0-10.0-0.83%4,400
2025-10-151,195.01,206.01,195.01,201.0+4.0+0.33%8,500
2025-10-141,193.01,204.01,188.01,197.0-11.0-0.91%12,000
2025-10-101,204.01,208.01,196.01,208.0+4.0+0.33%11,800
2025-10-091,207.01,212.01,204.01,204.0-2.0-0.17%4,600
2025-10-081,209.01,219.01,205.01,206.0-5.0-0.41%5,600
2025-10-071,224.01,224.01,207.01,211.0-4.0-0.33%7,100
2025-10-061,208.01,239.01,201.01,215.0+10.0+0.83%9,800
2025-10-031,215.01,216.01,205.01,205.0-11.0-0.90%5,400
2025-10-021,233.01,233.01,215.01,216.0-14.0-1.14%6,800
2025-10-011,226.01,230.01,220.01,230.0-5.0-0.40%15,000
2025-09-301,226.01,242.01,226.01,235.0+9.0+0.73%7,400
2025-09-291,244.01,244.01,223.01,226.0-9.0-0.73%7,500
2025-09-261,244.01,245.01,232.01,235.0-9.0-0.72%6,900
2025-09-251,240.01,248.01,235.01,244.00.00.00%12,100
2025-09-241,229.01,244.01,216.01,244.0+15.0+1.22%19,200
2025-09-221,226.01,230.01,214.01,229.0+3.0+0.24%13,000
2025-09-191,235.01,235.01,216.01,226.0-4.0-0.33%16,100
2025-09-181,223.01,230.01,219.01,230.0+8.0+0.65%5,400
2025-09-171,217.01,223.01,204.01,222.0+9.0+0.74%9,900
2025-09-161,216.01,222.01,209.01,213.0-2.0-0.16%17,200
2025-09-121,220.01,223.01,210.01,215.0——10,000

直近120営業日分を表示