ログリー
6579グロース/サービス業/logly,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 306.0 | 317.0 | 303.0 | 311.0 | 0.0 | 0.00% | 3,800 |
| 2026-03-12 | 310.0 | 320.0 | 310.0 | 311.0 | +1.0 | +0.32% | 4,100 |
| 2026-03-11 | 311.0 | 320.0 | 310.0 | 310.0 | +6.0 | +1.97% | 7,700 |
| 2026-03-10 | 311.0 | 313.0 | 303.0 | 304.0 | -8.0 | -2.56% | 5,000 |
| 2026-03-09 | 305.0 | 312.0 | 305.0 | 312.0 | 0.0 | 0.00% | 2,100 |
| 2026-03-06 | 315.0 | 320.0 | 311.0 | 312.0 | -3.0 | -0.95% | 1,200 |
| 2026-03-05 | 300.0 | 315.0 | 300.0 | 315.0 | +15.0 | +5.00% | 4,600 |
| 2026-03-04 | 310.0 | 315.0 | 298.0 | 300.0 | -4.0 | -1.32% | 9,000 |
| 2026-03-03 | 307.0 | 317.0 | 304.0 | 304.0 | -3.0 | -0.98% | 6,000 |
| 2026-03-02 | 311.0 | 316.0 | 307.0 | 307.0 | -7.0 | -2.23% | 4,000 |
| 2026-02-27 | 311.0 | 314.0 | 311.0 | 314.0 | +1.0 | +0.32% | 2,100 |
| 2026-02-26 | 315.0 | 317.0 | 309.0 | 313.0 | -5.0 | -1.57% | 3,800 |
| 2026-02-25 | 308.0 | 318.0 | 308.0 | 318.0 | +8.0 | +2.58% | 2,200 |
| 2026-02-24 | 316.0 | 321.0 | 310.0 | 310.0 | -13.0 | -4.02% | 6,100 |
| 2026-02-20 | 319.0 | 325.0 | 308.0 | 323.0 | +2.0 | +0.62% | 7,200 |
| 2026-02-19 | 303.0 | 321.0 | 303.0 | 321.0 | +16.0 | +5.25% | 14,600 |
| 2026-02-18 | 302.0 | 305.0 | 301.0 | 305.0 | +3.0 | +0.99% | 13,300 |
| 2026-02-17 | 315.0 | 317.0 | 289.0 | 302.0 | -14.0 | -4.43% | 54,700 |
| 2026-02-16 | 321.0 | 321.0 | 311.0 | 316.0 | -9.0 | -2.77% | 8,400 |
| 2026-02-13 | 329.0 | 345.0 | 325.0 | 325.0 | -4.0 | -1.22% | 6,800 |
| 2026-02-12 | 329.0 | 340.0 | 329.0 | 329.0 | -1.0 | -0.30% | 4,000 |
| 2026-02-10 | 322.0 | 335.0 | 319.0 | 330.0 | +5.0 | +1.54% | 10,100 |
| 2026-02-09 | 323.0 | 325.0 | 316.0 | 325.0 | +4.0 | +1.25% | 1,500 |
| 2026-02-06 | 325.0 | 332.0 | 311.0 | 321.0 | -2.0 | -0.62% | 24,700 |
| 2026-02-05 | 323.0 | 334.0 | 320.0 | 323.0 | -2.0 | -0.62% | 5,500 |
| 2026-02-04 | 335.0 | 335.0 | 315.0 | 325.0 | -16.0 | -4.69% | 9,400 |
| 2026-02-03 | 328.0 | 360.0 | 328.0 | 341.0 | +13.0 | +3.96% | 27,600 |
| 2026-02-02 | 310.0 | 342.0 | 310.0 | 328.0 | +18.0 | +5.81% | 25,600 |
| 2026-01-30 | 310.0 | 315.0 | 310.0 | 310.0 | 0.0 | 0.00% | 2,100 |
| 2026-01-29 | 313.0 | 317.0 | 309.0 | 310.0 | -9.0 | -2.82% | 6,400 |
| 2026-01-28 | 318.0 | 319.0 | 312.0 | 319.0 | +1.0 | +0.31% | 2,800 |
| 2026-01-27 | 317.0 | 319.0 | 314.0 | 318.0 | +1.0 | +0.32% | 4,000 |
| 2026-01-26 | 319.0 | 319.0 | 316.0 | 317.0 | 0.0 | 0.00% | 3,100 |
| 2026-01-23 | 319.0 | 319.0 | 314.0 | 317.0 | 0.0 | 0.00% | 1,800 |
| 2026-01-22 | 313.0 | 318.0 | 313.0 | 317.0 | +3.0 | +0.96% | 4,600 |
| 2026-01-21 | 315.0 | 317.0 | 313.0 | 314.0 | -5.0 | -1.57% | 2,500 |
| 2026-01-20 | 319.0 | 320.0 | 315.0 | 319.0 | -1.0 | -0.31% | 5,100 |
| 2026-01-19 | 318.0 | 320.0 | 313.0 | 320.0 | +6.0 | +1.91% | 6,100 |
| 2026-01-16 | 317.0 | 323.0 | 314.0 | 314.0 | 0.0 | 0.00% | 8,900 |
| 2026-01-15 | 313.0 | 317.0 | 311.0 | 314.0 | 0.0 | 0.00% | 4,200 |
| 2026-01-14 | 320.0 | 321.0 | 308.0 | 314.0 | -9.0 | -2.79% | 17,600 |
| 2026-01-13 | 322.0 | 330.0 | 318.0 | 323.0 | +5.0 | +1.57% | 8,400 |
| 2026-01-09 | 316.0 | 319.0 | 316.0 | 318.0 | -2.0 | -0.63% | 2,300 |
| 2026-01-08 | 324.0 | 324.0 | 319.0 | 320.0 | -7.0 | -2.14% | 1,700 |
| 2026-01-07 | 327.0 | 328.0 | 318.0 | 327.0 | +4.0 | +1.24% | 4,700 |
| 2026-01-06 | 317.0 | 326.0 | 317.0 | 323.0 | +5.0 | +1.57% | 8,700 |
| 2026-01-05 | 322.0 | 323.0 | 318.0 | 318.0 | -4.0 | -1.24% | 5,300 |
| 2025-12-30 | 308.0 | 324.0 | 306.0 | 322.0 | +14.0 | +4.55% | 22,100 |
| 2025-12-29 | 309.0 | 309.0 | 296.0 | 308.0 | -1.0 | -0.32% | 43,500 |
| 2025-12-26 | 299.0 | 338.0 | 299.0 | 309.0 | +11.0 | +3.69% | 133,700 |
| 2025-12-25 | 299.0 | 301.0 | 295.0 | 298.0 | -1.0 | -0.33% | 43,300 |
| 2025-12-24 | 301.0 | 303.0 | 299.0 | 299.0 | -7.0 | -2.29% | 18,700 |
| 2025-12-23 | 305.0 | 306.0 | 300.0 | 306.0 | +1.0 | +0.33% | 21,800 |
| 2025-12-22 | 311.0 | 311.0 | 305.0 | 305.0 | -8.0 | -2.56% | 13,200 |
| 2025-12-19 | 314.0 | 314.0 | 308.0 | 313.0 | +6.0 | +1.95% | 5,600 |
| 2025-12-18 | 306.0 | 310.0 | 305.0 | 307.0 | +1.0 | +0.33% | 8,400 |
| 2025-12-17 | 307.0 | 313.0 | 306.0 | 306.0 | 0.0 | 0.00% | 6,300 |
| 2025-12-16 | 312.0 | 313.0 | 304.0 | 306.0 | -8.0 | -2.55% | 41,000 |
| 2025-12-15 | 311.0 | 319.0 | 311.0 | 314.0 | +1.0 | +0.32% | 53,500 |
| 2025-12-12 | 319.0 | 320.0 | 312.0 | 313.0 | -4.0 | -1.26% | 5,100 |
| 2025-12-11 | 315.0 | 322.0 | 315.0 | 317.0 | +2.0 | +0.63% | 3,900 |
| 2025-12-10 | 322.0 | 322.0 | 313.0 | 315.0 | -8.0 | -2.48% | 9,500 |
| 2025-12-09 | 326.0 | 333.0 | 323.0 | 323.0 | -3.0 | -0.92% | 2,700 |
| 2025-12-08 | 328.0 | 332.0 | 326.0 | 326.0 | -2.0 | -0.61% | 2,400 |
| 2025-12-05 | 330.0 | 330.0 | 328.0 | 328.0 | -2.0 | -0.61% | 2,500 |
| 2025-12-04 | 335.0 | 335.0 | 330.0 | 330.0 | -8.0 | -2.37% | 3,300 |
| 2025-12-03 | 337.0 | 344.0 | 336.0 | 338.0 | -1.0 | -0.29% | 1,000 |
| 2025-12-02 | 342.0 | 344.0 | 339.0 | 339.0 | -5.0 | -1.45% | 2,900 |
| 2025-12-01 | 337.0 | 344.0 | 336.0 | 344.0 | +7.0 | +2.08% | 7,100 |
| 2025-11-28 | 336.0 | 337.0 | 336.0 | 337.0 | 0.0 | 0.00% | 300 |
| 2025-11-27 | 339.0 | 340.0 | 337.0 | 337.0 | 0.0 | 0.00% | 1,200 |
| 2025-11-26 | 339.0 | 342.0 | 337.0 | 337.0 | -1.0 | -0.30% | 3,300 |
| 2025-11-25 | 344.0 | 344.0 | 335.0 | 338.0 | +2.0 | +0.60% | 6,100 |
| 2025-11-21 | 337.0 | 337.0 | 333.0 | 336.0 | -1.0 | -0.30% | 13,400 |
| 2025-11-20 | 334.0 | 346.0 | 333.0 | 337.0 | +5.0 | +1.51% | 4,300 |
| 2025-11-19 | 328.0 | 338.0 | 328.0 | 332.0 | +3.0 | +0.91% | 2,700 |
| 2025-11-18 | 330.0 | 337.0 | 329.0 | 329.0 | 0.0 | 0.00% | 7,300 |
| 2025-11-17 | 346.0 | 346.0 | 329.0 | 329.0 | -21.0 | -6.00% | 14,700 |
| 2025-11-14 | 352.0 | 356.0 | 340.0 | 350.0 | -18.0 | -4.89% | 16,800 |
| 2025-11-13 | 346.0 | 368.0 | 344.0 | 368.0 | +23.0 | +6.67% | 13,500 |
| 2025-11-12 | 343.0 | 351.0 | 343.0 | 345.0 | -2.0 | -0.58% | 3,400 |
| 2025-11-11 | 345.0 | 349.0 | 344.0 | 347.0 | 0.0 | 0.00% | 3,400 |
| 2025-11-10 | 355.0 | 355.0 | 345.0 | 347.0 | -3.0 | -0.86% | 7,100 |
| 2025-11-07 | 347.0 | 353.0 | 347.0 | 350.0 | 0.0 | 0.00% | 2,300 |
| 2025-11-06 | 353.0 | 353.0 | 349.0 | 350.0 | -3.0 | -0.85% | 1,800 |
| 2025-11-05 | 353.0 | 355.0 | 351.0 | 353.0 | -2.0 | -0.56% | 900 |
| 2025-11-04 | 358.0 | 358.0 | 350.0 | 355.0 | +2.0 | +0.57% | 3,800 |
| 2025-10-31 | 353.0 | 368.0 | 353.0 | 353.0 | 0.0 | 0.00% | 2,200 |
| 2025-10-30 | 369.0 | 369.0 | 353.0 | 353.0 | -16.0 | -4.34% | 4,400 |
| 2025-10-29 | 351.0 | 370.0 | 347.0 | 369.0 | +18.0 | +5.13% | 13,700 |
| 2025-10-28 | 353.0 | 365.0 | 349.0 | 351.0 | -4.0 | -1.13% | 6,800 |
| 2025-10-27 | 360.0 | 360.0 | 354.0 | 355.0 | -5.0 | -1.39% | 3,700 |
| 2025-10-24 | 364.0 | 364.0 | 356.0 | 360.0 | -2.0 | -0.55% | 2,800 |
| 2025-10-23 | 355.0 | 363.0 | 353.0 | 362.0 | +4.0 | +1.12% | 3,100 |
| 2025-10-22 | 353.0 | 360.0 | 351.0 | 358.0 | -2.0 | -0.56% | 7,300 |
| 2025-10-21 | 345.0 | 360.0 | 345.0 | 360.0 | +15.0 | +4.35% | 8,200 |
| 2025-10-20 | 355.0 | 370.0 | 342.0 | 345.0 | -7.0 | -1.99% | 24,100 |
| 2025-10-17 | 363.0 | 363.0 | 352.0 | 352.0 | -13.0 | -3.56% | 600 |
| 2025-10-16 | 354.0 | 369.0 | 352.0 | 365.0 | +6.0 | +1.67% | 4,300 |
| 2025-10-15 | 352.0 | 362.0 | 351.0 | 359.0 | +5.0 | +1.41% | 22,800 |
| 2025-10-14 | 354.0 | 354.0 | 354.0 | 354.0 | 0.0 | 0.00% | 1,000 |
| 2025-10-10 | 355.0 | 364.0 | 353.0 | 354.0 | -9.0 | -2.48% | 10,700 |
| 2025-10-09 | 362.0 | 365.0 | 355.0 | 363.0 | 0.0 | 0.00% | 3,800 |
| 2025-10-08 | 366.0 | 366.0 | 361.0 | 363.0 | -1.0 | -0.27% | 1,400 |
| 2025-10-07 | 368.0 | 370.0 | 360.0 | 364.0 | +2.0 | +0.55% | 7,000 |
| 2025-10-06 | 377.0 | 377.0 | 361.0 | 362.0 | -15.0 | -3.98% | 5,800 |
| 2025-10-03 | 368.0 | 377.0 | 365.0 | 377.0 | +9.0 | +2.45% | 1,000 |
| 2025-10-02 | 375.0 | 375.0 | 368.0 | 368.0 | -8.0 | -2.13% | 400 |
| 2025-10-01 | 377.0 | 386.0 | 375.0 | 376.0 | +1.0 | +0.27% | 2,600 |
| 2025-09-30 | 375.0 | 375.0 | 372.0 | 375.0 | -8.0 | -2.09% | 2,200 |
| 2025-09-29 | 388.0 | 388.0 | 382.0 | 383.0 | -1.0 | -0.26% | 1,700 |
| 2025-09-26 | 388.0 | 389.0 | 380.0 | 384.0 | +2.0 | +0.52% | 1,900 |
| 2025-09-25 | 390.0 | 392.0 | 379.0 | 382.0 | +8.0 | +2.14% | 3,300 |
| 2025-09-24 | 392.0 | 395.0 | 371.0 | 374.0 | -18.0 | -4.59% | 6,900 |
| 2025-09-22 | 385.0 | 393.0 | 385.0 | 392.0 | +7.0 | +1.82% | 2,500 |
| 2025-09-19 | 390.0 | 390.0 | 382.0 | 385.0 | -5.0 | -1.28% | 5,800 |
| 2025-09-18 | 393.0 | 393.0 | 388.0 | 390.0 | -4.0 | -1.02% | 1,600 |
| 2025-09-17 | 394.0 | 394.0 | 394.0 | 394.0 | -3.0 | -0.76% | 1,100 |
| 2025-09-16 | 400.0 | 400.0 | 396.0 | 397.0 | -2.0 | -0.50% | 1,100 |
| 2025-09-12 | 392.0 | 400.0 | 390.0 | 399.0 | — | — | 11,100 |
直近120営業日分を表示