リログループ

8876

プライム/サービス業/Relo Group,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	1,915.0	1,947.5	1,911.5	1,920.0	+5.0	+0.26%	685,700
2026-03-12	1,940.0	1,940.0	1,887.0	1,915.0	-32.5	-1.67%	831,800
2026-03-11	1,952.5	1,953.0	1,931.5	1,947.5	+12.0	+0.62%	628,100
2026-03-10	1,944.0	1,951.0	1,913.5	1,935.5	+21.5	+1.12%	631,100
2026-03-09	1,895.0	1,915.5	1,882.0	1,914.0	-14.5	-0.75%	461,300
2026-03-06	1,906.0	1,931.0	1,885.0	1,928.5	+22.5	+1.18%	847,400
2026-03-05	1,915.5	1,915.5	1,893.0	1,906.0	+19.0	+1.01%	554,800
2026-03-04	1,882.0	1,899.5	1,859.0	1,887.0	-3.0	-0.16%	823,500
2026-03-03	1,893.5	1,920.0	1,873.5	1,890.0	-32.5	-1.69%	872,800
2026-03-02	1,900.0	1,936.0	1,888.5	1,922.5	-3.5	-0.18%	507,400
2026-02-27	1,935.0	1,937.5	1,913.0	1,926.0	+9.5	+0.50%	492,300
2026-02-26	1,900.0	1,929.0	1,894.5	1,916.5	+36.5	+1.94%	612,000
2026-02-25	1,861.5	1,885.0	1,851.5	1,880.0	+20.0	+1.08%	706,000
2026-02-24	1,855.0	1,870.0	1,842.5	1,860.0	+9.5	+0.51%	989,000
2026-02-20	1,845.0	1,861.5	1,840.0	1,850.5	+4.0	+0.22%	513,300
2026-02-19	1,831.5	1,851.0	1,829.0	1,846.5	+30.5	+1.68%	483,600
2026-02-18	1,829.0	1,830.0	1,810.5	1,816.0	-14.0	-0.77%	407,700
2026-02-17	1,823.5	1,841.5	1,807.5	1,830.0	+18.0	+0.99%	400,600
2026-02-16	1,854.0	1,860.0	1,804.5	1,812.0	-25.0	-1.36%	516,800
2026-02-13	1,838.5	1,874.5	1,816.0	1,837.0	-4.5	-0.24%	748,100
2026-02-12	1,839.0	1,848.5	1,817.5	1,841.5	+2.5	+0.14%	487,600
2026-02-10	1,833.5	1,859.5	1,829.5	1,839.0	+22.0	+1.21%	314,100
2026-02-09	1,827.5	1,831.5	1,803.0	1,817.0	+29.5	+1.65%	312,300
2026-02-06	1,796.0	1,812.0	1,782.5	1,787.5	-21.0	-1.16%	395,900
2026-02-05	1,800.0	1,829.5	1,788.0	1,808.5	+38.5	+2.18%	477,200
2026-02-04	1,770.0	1,786.0	1,766.0	1,770.0	+0.5	+0.03%	328,000
2026-02-03	1,748.5	1,776.5	1,748.5	1,769.5	+18.0	+1.03%	279,700
2026-02-02	1,770.0	1,770.0	1,751.0	1,751.5	-0.5	-0.03%	267,700
2026-01-30	1,748.0	1,761.5	1,737.0	1,752.0	+17.0	+0.98%	336,300
2026-01-29	1,736.0	1,757.5	1,712.5	1,735.0	-2.0	-0.12%	289,500
2026-01-28	1,771.5	1,780.5	1,737.0	1,737.0	-42.0	-2.36%	497,900
2026-01-27	1,777.5	1,780.5	1,758.0	1,779.0	-14.0	-0.78%	382,400
2026-01-26	1,783.0	1,800.0	1,770.5	1,793.0	-17.5	-0.97%	390,600
2026-01-23	1,810.0	1,821.0	1,801.0	1,810.5	+10.0	+0.56%	357,700
2026-01-22	1,769.5	1,806.5	1,769.5	1,800.5	+37.0	+2.10%	338,400
2026-01-21	1,786.0	1,793.0	1,760.5	1,763.5	-31.0	-1.73%	427,800
2026-01-20	1,802.0	1,807.0	1,794.0	1,794.5	-7.5	-0.42%	350,600
2026-01-19	1,800.0	1,810.0	1,790.0	1,802.0	+7.5	+0.42%	286,200
2026-01-16	1,784.0	1,799.5	1,774.0	1,794.5	+0.5	+0.03%	403,300
2026-01-15	1,776.5	1,806.0	1,773.5	1,794.0	+24.0	+1.36%	399,900
2026-01-14	1,756.0	1,795.5	1,756.0	1,770.0	+15.5	+0.88%	528,800
2026-01-13	1,761.0	1,774.0	1,741.5	1,754.5	+0.5	+0.03%	574,800
2026-01-09	1,735.0	1,758.0	1,731.0	1,754.0	+23.0	+1.33%	436,600
2026-01-08	1,729.5	1,741.5	1,723.0	1,731.0	+8.0	+0.46%	308,300
2026-01-07	1,706.5	1,733.5	1,691.0	1,723.0	-9.0	-0.52%	497,200
2026-01-06	1,710.0	1,740.5	1,704.0	1,732.0	+38.0	+2.24%	614,200
2026-01-05	1,706.5	1,716.5	1,675.5	1,694.0	-21.5	-1.25%	576,000
2025-12-30	1,722.5	1,727.0	1,710.0	1,715.5	-6.5	-0.38%	371,900
2025-12-29	1,734.0	1,734.0	1,715.5	1,722.0	-16.0	-0.92%	389,300
2025-12-26	1,741.5	1,746.0	1,728.5	1,738.0	-2.0	-0.11%	380,900
2025-12-25	1,738.0	1,742.0	1,725.0	1,740.0	+10.0	+0.58%	428,100
2025-12-24	1,722.0	1,739.5	1,717.5	1,730.0	0.0	0.00%	354,800
2025-12-23	1,716.0	1,737.5	1,710.0	1,730.0	+7.5	+0.44%	433,700
2025-12-22	1,726.0	1,733.0	1,707.5	1,722.5	-3.5	-0.20%	426,500
2025-12-19	1,725.0	1,734.0	1,719.0	1,726.0	+1.0	+0.06%	879,400
2025-12-18	1,694.0	1,733.0	1,692.0	1,725.0	+32.5	+1.92%	321,200
2025-12-17	1,712.5	1,717.0	1,692.5	1,692.5	-14.5	-0.85%	372,400
2025-12-16	1,696.5	1,718.5	1,694.5	1,707.0	-14.0	-0.81%	438,600
2025-12-15	1,683.0	1,727.5	1,683.0	1,721.0	+38.5	+2.29%	469,400
2025-12-12	1,677.5	1,684.0	1,666.5	1,682.5	+19.0	+1.14%	274,100
2025-12-11	1,698.0	1,698.0	1,657.5	1,663.5	-26.5	-1.57%	306,100
2025-12-10	1,679.5	1,699.0	1,676.0	1,690.0	+14.0	+0.84%	279,100
2025-12-09	1,685.0	1,692.0	1,659.5	1,676.0	-6.0	-0.36%	322,900
2025-12-08	1,649.0	1,685.5	1,648.5	1,682.0	+7.5	+0.45%	561,600
2025-12-05	1,674.0	1,684.5	1,661.5	1,674.5	+0.5	+0.03%	277,600
2025-12-04	1,679.0	1,684.5	1,656.0	1,674.0	+11.0	+0.66%	371,400
2025-12-03	1,688.5	1,690.5	1,663.0	1,663.0	-37.0	-2.18%	398,700
2025-12-02	1,711.5	1,720.5	1,690.5	1,700.0	-15.0	-0.87%	316,800
2025-12-01	1,699.0	1,720.0	1,691.5	1,715.0	0.0	0.00%	496,900
2025-11-28	1,705.0	1,718.0	1,700.0	1,715.0	-7.5	-0.44%	566,800
2025-11-27	1,727.0	1,742.5	1,712.0	1,722.5	-7.5	-0.43%	551,900
2025-11-26	1,753.0	1,756.0	1,720.0	1,730.0	-23.0	-1.31%	441,600
2025-11-25	1,738.0	1,762.0	1,732.5	1,753.0	+27.5	+1.59%	458,700
2025-11-21	1,700.0	1,734.0	1,697.5	1,725.5	+35.5	+2.10%	363,300
2025-11-20	1,710.0	1,714.5	1,683.0	1,690.0	-13.0	-0.76%	415,100
2025-11-19	1,706.5	1,726.0	1,703.0	1,703.0	+1.0	+0.06%	330,300
2025-11-18	1,754.0	1,770.5	1,680.0	1,702.0	-52.0	-2.96%	710,300
2025-11-17	1,757.0	1,769.5	1,718.0	1,754.0	-23.5	-1.32%	925,400
2025-11-14	1,736.0	1,777.5	1,708.0	1,777.5	+92.5	+5.49%	1,078,000
2025-11-13	1,688.5	1,710.5	1,677.5	1,685.0	-3.5	-0.21%	446,900
2025-11-12	1,692.5	1,703.0	1,685.5	1,688.5	+16.0	+0.96%	573,200
2025-11-11	1,660.0	1,677.5	1,655.5	1,672.5	+5.5	+0.33%	502,100
2025-11-10	1,678.0	1,680.0	1,651.0	1,667.0	+11.0	+0.66%	473,300
2025-11-07	1,644.0	1,659.5	1,630.0	1,656.0	+16.5	+1.01%	617,800
2025-11-06	1,634.5	1,643.0	1,630.0	1,639.5	+5.5	+0.34%	367,600
2025-11-05	1,651.5	1,661.0	1,617.0	1,634.0	-17.5	-1.06%	394,700
2025-11-04	1,657.5	1,670.5	1,643.5	1,651.5	-6.5	-0.39%	427,300
2025-10-31	1,662.0	1,671.5	1,652.5	1,658.0	-1.0	-0.06%	401,900
2025-10-30	1,650.5	1,659.0	1,636.0	1,659.0	+2.0	+0.12%	2,421,200
2025-10-29	1,676.0	1,685.5	1,655.0	1,657.0	-35.0	-2.07%	477,300
2025-10-28	1,698.0	1,708.5	1,677.0	1,692.0	-10.0	-0.59%	465,300
2025-10-27	1,684.0	1,711.5	1,680.0	1,702.0	+22.0	+1.31%	397,400
2025-10-24	1,696.0	1,699.5	1,675.0	1,680.0	-25.0	-1.47%	413,000
2025-10-23	1,692.5	1,712.0	1,685.0	1,705.0	+12.5	+0.74%	465,000
2025-10-22	1,692.5	1,701.0	1,684.0	1,692.5	+9.5	+0.56%	462,900
2025-10-21	1,672.5	1,691.5	1,669.0	1,683.0	+11.0	+0.66%	494,600
2025-10-20	1,695.0	1,695.0	1,661.0	1,672.0	-3.5	-0.21%	492,500
2025-10-17	1,655.0	1,684.5	1,655.0	1,675.5	+4.5	+0.27%	444,700
2025-10-16	1,666.5	1,672.0	1,652.0	1,671.0	+11.0	+0.66%	354,000
2025-10-15	1,675.0	1,682.5	1,652.0	1,660.0	-5.5	-0.33%	418,700
2025-10-14	1,666.5	1,680.0	1,648.5	1,665.5	-27.0	-1.60%	566,300
2025-10-10	1,709.5	1,721.5	1,691.5	1,692.5	-29.0	-1.68%	356,900
2025-10-09	1,716.0	1,723.5	1,699.5	1,721.5	-10.5	-0.61%	376,200
2025-10-08	1,717.5	1,746.0	1,711.0	1,732.0	+21.0	+1.23%	412,300
2025-10-07	1,694.0	1,711.0	1,686.5	1,711.0	+11.0	+0.65%	359,800
2025-10-06	1,730.5	1,730.5	1,693.5	1,700.0	+9.5	+0.56%	499,800
2025-10-03	1,684.5	1,700.0	1,680.0	1,690.5	+12.0	+0.71%	578,700
2025-10-02	1,707.0	1,723.0	1,671.5	1,678.5	-47.5	-2.75%	550,400
2025-10-01	1,769.5	1,769.5	1,718.0	1,726.0	-58.5	-3.28%	456,700
2025-09-30	1,806.0	1,811.0	1,778.0	1,784.5	-25.5	-1.41%	395,900
2025-09-29	1,835.5	1,840.0	1,806.0	1,810.0	-26.0	-1.42%	294,900
2025-09-26	1,815.5	1,850.5	1,811.0	1,836.0	+13.5	+0.74%	470,100
2025-09-25	1,831.5	1,831.5	1,811.0	1,822.5	-0.5	-0.03%	266,900
2025-09-24	1,820.0	1,832.0	1,802.5	1,823.0	+19.0	+1.05%	491,900
2025-09-22	1,812.0	1,825.5	1,799.0	1,804.0	-8.0	-0.44%	304,100
2025-09-19	1,830.5	1,843.5	1,801.5	1,812.0	-22.5	-1.23%	452,500
2025-09-18	1,837.0	1,852.5	1,825.0	1,834.5	+3.0	+0.16%	400,200
2025-09-17	1,826.0	1,837.0	1,808.5	1,831.5	+5.5	+0.30%	477,500
2025-09-16	1,768.0	1,826.0	1,768.0	1,826.0	+51.5	+2.90%	510,500
2025-09-12	1,763.0	1,787.5	1,760.5	1,774.5	—	—	502,400

直近120営業日分を表示