logly, Inc. 6579
TSE · Japan · Kommerzielle Dienstleistungen
¥341,00+3,00 (+0,89 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-06 | ¥341,00 | +0,89 % | ¥337,00 | ¥341,00 | ¥337,00 | 500 |
| 2026-10-05 | ¥338,00 | +0,60 % | ¥333,00 | ¥342,00 | ¥333,00 | 2,30K |
| 2026-10-02 | ¥336,00 | +1,82 % | ¥330,00 | ¥338,00 | ¥326,00 | 2,40K |
| 2026-10-01 | ¥330,00 | -1,49 % | ¥335,00 | ¥335,00 | ¥330,00 | 3,20K |
| 2026-09-30 | ¥335,00 | -0,30 % | ¥339,00 | ¥339,00 | ¥333,00 | 2,20K |
| 2026-09-29 | ¥336,00 | -1,47 % | ¥336,00 | ¥339,00 | ¥334,00 | 700 |
| 2026-09-28 | ¥341,00 | -0,58 % | ¥343,00 | ¥346,00 | ¥341,00 | 6,70K |
| 2026-09-25 | ¥343,00 | 0,00 % | ¥347,00 | ¥347,00 | ¥343,00 | 1,80K |
| 2026-09-24 | ¥343,00 | -2,28 % | ¥343,00 | ¥351,00 | ¥341,00 | 7,30K |
| 2026-09-18 | ¥351,00 | +0,57 % | ¥348,00 | ¥351,00 | ¥345,00 | 1,60K |
| 2026-09-17 | ¥349,00 | -0,85 % | ¥347,00 | ¥351,00 | ¥347,00 | 2,60K |
| 2026-09-16 | ¥352,00 | 0,00 % | ¥353,00 | ¥353,00 | ¥346,00 | 3,80K |
| 2026-09-15 | ¥352,00 | -0,28 % | ¥351,00 | ¥352,00 | ¥351,00 | 500 |
| 2026-09-14 | ¥353,00 | +0,57 % | ¥349,00 | ¥353,00 | ¥345,00 | 900 |
| 2026-09-11 | ¥351,00 | -0,85 % | ¥351,00 | ¥351,00 | ¥351,00 | 200 |
| 2026-09-10 | ¥354,00 | -0,28 % | ¥350,00 | ¥354,00 | ¥350,00 | 600 |
| 2026-09-09 | ¥355,00 | +0,57 % | ¥348,00 | ¥355,00 | ¥346,00 | 2,90K |
| 2026-09-08 | ¥353,00 | 0,00 % | ¥353,00 | ¥354,00 | ¥347,00 | 1,10K |
| 2026-09-07 | ¥353,00 | 0,00 % | ¥345,00 | ¥353,00 | ¥345,00 | 200 |
| 2026-09-04 | ¥353,00 | +1,73 % | ¥347,00 | ¥353,00 | ¥347,00 | 300 |
| 2026-09-03 | ¥347,00 | -0,57 % | ¥350,00 | ¥357,00 | ¥345,00 | 1,10K |
| 2026-09-02 | ¥349,00 | -1,69 % | ¥354,00 | ¥354,00 | ¥349,00 | 500 |
| 2026-09-01 | ¥355,00 | +0,85 % | ¥350,00 | ¥355,00 | ¥348,00 | 2,10K |
| 2026-08-31 | ¥352,00 | -1,68 % | ¥350,00 | ¥358,00 | ¥350,00 | 3,40K |
| 2026-08-28 | ¥358,00 | +4,68 % | ¥350,00 | ¥359,00 | ¥342,00 | 8,70K |
| 2026-08-27 | ¥342,00 | +0,29 % | ¥341,00 | ¥345,00 | ¥341,00 | 1,20K |
| 2026-08-26 | ¥341,00 | -1,73 % | ¥347,00 | ¥351,00 | ¥338,00 | 5,20K |
| 2026-08-25 | ¥347,00 | -2,25 % | ¥358,00 | ¥358,00 | ¥344,00 | 4,90K |
| 2026-08-24 | ¥355,00 | -0,28 % | ¥357,00 | ¥357,00 | ¥352,00 | 3,00K |
| 2026-08-21 | ¥356,00 | +1,71 % | ¥351,00 | ¥356,00 | ¥344,00 | 1,20K |
| 2026-08-20 | ¥350,00 | +1,16 % | ¥342,00 | ¥350,00 | ¥342,00 | 500 |
| 2026-08-19 | ¥346,00 | -0,86 % | ¥346,00 | ¥346,00 | ¥346,00 | 100 |
| 2026-08-18 | ¥349,00 | -0,29 % | ¥347,00 | ¥349,00 | ¥339,00 | 4,70K |
| 2026-08-17 | ¥350,00 | -2,23 % | ¥354,00 | ¥354,00 | ¥347,00 | 1,00K |
| 2026-08-14 | ¥358,00 | +0,56 % | ¥337,00 | ¥358,00 | ¥337,00 | 14,50K |
| 2026-08-13 | ¥356,00 | -2,20 % | ¥360,00 | ¥369,00 | ¥353,00 | 9,80K |
| 2026-08-12 | ¥364,00 | +0,28 % | ¥355,00 | ¥370,00 | ¥355,00 | 4,40K |
| 2026-08-10 | ¥363,00 | +1,11 % | ¥357,00 | ¥363,00 | ¥350,00 | 800 |
| 2026-08-07 | ¥359,00 | 0,00 % | ¥364,00 | ¥364,00 | ¥359,00 | 500 |
| 2026-08-06 | ¥359,00 | -1,10 % | ¥359,00 | ¥359,00 | ¥359,00 | 400 |
| 2026-08-05 | ¥363,00 | -0,27 % | ¥360,00 | ¥364,00 | ¥357,00 | 1,60K |
| 2026-08-04 | ¥364,00 | +5,51 % | ¥350,00 | ¥364,00 | ¥345,00 | 8,50K |
| 2026-08-03 | ¥345,00 | 0,00 % | ¥341,00 | ¥345,00 | ¥341,00 | 1,40K |
| 2026-07-31 | ¥345,00 | -1,99 % | ¥344,00 | ¥345,00 | ¥343,00 | 6,20K |
| 2026-07-30 | ¥352,00 | 0,00 % | ¥352,00 | ¥352,00 | ¥344,00 | 600 |
| 2026-07-29 | ¥352,00 | +1,73 % | ¥344,00 | ¥352,00 | ¥344,00 | 2,00K |
| 2026-07-28 | ¥346,00 | -2,26 % | ¥353,00 | ¥354,00 | ¥346,00 | 8,30K |
| 2026-07-27 | ¥354,00 | +2,61 % | ¥342,00 | ¥354,00 | ¥342,00 | 2,70K |
| 2026-07-24 | ¥345,00 | +0,29 % | ¥345,00 | ¥350,00 | ¥345,00 | 3,80K |
| 2026-07-23 | ¥344,00 | +0,88 % | ¥341,00 | ¥349,00 | ¥340,00 | 9,30K |
| 2026-07-22 | ¥341,00 | -2,85 % | ¥351,00 | ¥351,00 | ¥336,00 | 11,40K |
| 2026-07-21 | ¥351,00 | +0,57 % | ¥350,00 | ¥370,00 | ¥350,00 | 11,00K |
| 2026-07-17 | ¥349,00 | -1,41 % | ¥348,00 | ¥358,00 | ¥348,00 | 8,40K |
| 2026-07-16 | ¥354,00 | +0,85 % | ¥343,00 | ¥354,00 | ¥343,00 | 11,60K |
| 2026-07-15 | ¥351,00 | +1,74 % | ¥338,00 | ¥351,00 | ¥336,00 | 8,90K |
| 2026-07-14 | ¥345,00 | +3,60 % | ¥333,00 | ¥345,00 | ¥333,00 | 4,00K |
| 2026-07-13 | ¥333,00 | -1,48 % | ¥338,00 | ¥342,00 | ¥331,00 | 8,50K |
| 2026-07-10 | ¥338,00 | -1,17 % | ¥337,00 | ¥350,00 | ¥337,00 | 1,00K |
| 2026-07-09 | ¥342,00 | +1,48 % | ¥338,00 | ¥342,00 | ¥334,00 | 2,50K |
| 2026-07-08 | ¥337,00 | -3,99 % | ¥343,00 | ¥343,00 | ¥337,00 | 3,30K |
| 2026-07-07 | ¥351,00 | +2,93 % | ¥349,00 | ¥356,00 | ¥336,00 | 9,50K |
| 2026-07-06 | ¥341,00 | -3,13 % | ¥355,00 | ¥355,00 | ¥340,00 | 6,90K |
| 2026-07-03 | ¥352,00 | -0,28 % | ¥349,00 | ¥360,00 | ¥349,00 | 4,50K |
| 2026-07-02 | ¥353,00 | +1,44 % | ¥336,00 | ¥353,00 | ¥331,00 | 10,50K |
| 2026-07-01 | ¥348,00 | +1,46 % | ¥351,00 | ¥353,00 | ¥348,00 | 800 |
| 2026-06-30 | ¥343,00 | -2,00 % | ¥344,00 | ¥349,00 | ¥343,00 | 4,50K |
| 2026-06-29 | ¥350,00 | -0,28 % | ¥356,00 | ¥356,00 | ¥343,00 | 5,90K |
| 2026-06-26 | ¥351,00 | +3,24 % | ¥339,00 | ¥353,00 | ¥339,00 | 11,80K |
| 2026-06-25 | ¥340,00 | +1,49 % | ¥339,00 | ¥345,00 | ¥332,00 | 4,30K |
| 2026-06-24 | ¥335,00 | +0,90 % | ¥331,00 | ¥339,00 | ¥331,00 | 1,40K |
| 2026-06-23 | ¥332,00 | +1,22 % | ¥327,00 | ¥339,00 | ¥327,00 | 10,60K |
| 2026-06-22 | ¥328,00 | -3,24 % | ¥339,00 | ¥344,00 | ¥319,00 | 16,30K |
| 2026-06-19 | ¥339,00 | -3,14 % | ¥346,00 | ¥347,00 | ¥339,00 | 2,30K |
| 2026-06-18 | ¥350,00 | +2,04 % | ¥335,00 | ¥354,00 | ¥333,00 | 20,60K |
| 2026-06-17 | ¥343,00 | +2,08 % | ¥330,00 | ¥346,00 | ¥330,00 | 7,70K |
| 2026-06-16 | ¥336,00 | -1,47 % | ¥340,00 | ¥347,00 | ¥323,00 | 27,20K |
| 2026-06-15 | ¥341,00 | -2,57 % | ¥350,00 | ¥357,00 | ¥337,00 | 6,90K |
| 2026-06-12 | ¥350,00 | -4,63 % | ¥367,00 | ¥374,00 | ¥341,00 | 65,50K |
| 2026-06-11 | ¥367,00 | +3,38 % | ¥355,00 | ¥369,00 | ¥354,00 | 17,00K |
| 2026-06-10 | ¥355,00 | -3,27 % | ¥368,00 | ¥370,00 | ¥347,00 | 16,00K |
| 2026-06-09 | ¥367,00 | +4,86 % | ¥347,00 | ¥371,00 | ¥337,00 | 30,30K |
| 2026-06-08 | ¥350,00 | -0,85 % | ¥351,00 | ¥370,00 | ¥343,00 | 20,70K |
| 2026-06-05 | ¥353,00 | +1,73 % | ¥344,00 | ¥358,00 | ¥332,00 | 13,90K |
| 2026-06-04 | ¥347,00 | +0,58 % | ¥344,00 | ¥354,00 | ¥333,00 | 21,30K |
| 2026-06-03 | ¥345,00 | -4,96 % | ¥356,00 | ¥381,00 | ¥331,00 | 74,50K |
| 2026-06-02 | ¥363,00 | -0,55 % | ¥373,00 | ¥373,00 | ¥360,00 | 29,90K |
| 2026-06-01 | ¥365,00 | -0,82 % | ¥366,00 | ¥366,00 | ¥357,00 | 9,30K |
| 2026-05-29 | ¥368,00 | +6,05 % | ¥347,00 | ¥383,00 | ¥347,00 | 142,80K |
| 2026-05-28 | ¥347,00 | -1,14 % | ¥349,00 | ¥355,00 | ¥346,00 | 23,00K |
| 2026-05-27 | ¥351,00 | -0,57 % | ¥365,00 | ¥365,00 | ¥341,00 | 70,80K |