4391東証G信用
業種 情報・通信業
ロジザード 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,984 (24/01/25) | 883 (23/06/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,984 (24/01/25) | 1,223 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,360 | 1,385 | 1,360 | 1,372 | +12 | +0.9 | 6,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,316 | 1,360 | 1,315 | 1,360 | +40 | +3.0 | 7,300 |
| 5/29 | 1,348 | 1,364 | 1,318 | 1,320 | +2 | +0.2 | 10,200 |
| 5/28 | 1,287 | 1,320 | 1,274 | 1,318 | +31 | +2.4 | 5,200 |
| 5/27 | 1,267 | 1,292 | 1,267 | 1,287 | -8 | -0.6 | 2,600 |
| 5/24 | 1,267 | 1,295 | 1,263 | 1,295 | +13 | +1.0 | 2,400 |
| 5/23 | 1,283 | 1,289 | 1,270 | 1,282 | +5 | +0.4 | 5,100 |
| 5/22 | 1,279 | 1,308 | 1,273 | 1,277 | -5 | -0.4 | 5,400 |
| 5/21 | 1,310 | 1,320 | 1,267 | 1,282 | -28 | -2.1 | 3,500 |
| 5/20 | 1,296 | 1,328 | 1,294 | 1,310 | +27 | +2.1 | 4,800 |
| 5/17 | 1,255 | 1,314 | 1,255 | 1,283 | +29 | +2.3 | 4,000 |
| 5/16 | 1,255 | 1,299 | 1,235 | 1,254 | +18 | +1.5 | 11,700 |
| 5/15 | 1,358 | 1,374 | 1,236 | 1,236 | -121 | -8.9 | 12,900 |
| 5/14 | 1,323 | 1,362 | 1,323 | 1,357 | +47 | +3.6 | 5,200 |
| 5/13 | 1,330 | 1,331 | 1,308 | 1,310 | -28 | -2.1 | 4,800 |
| 5/10 | 1,340 | 1,340 | 1,317 | 1,338 | -6 | -0.5 | 2,100 |
| 5/9 | 1,329 | 1,347 | 1,320 | 1,344 | +15 | +1.1 | 3,000 |
| 5/8 | 1,300 | 1,330 | 1,270 | 1,329 | +27 | +2.1 | 3,200 |
| 5/7 | 1,294 | 1,318 | 1,288 | 1,302 | +20 | +1.6 | 6,000 |
| 5/2 | 1,288 | 1,292 | 1,254 | 1,282 | +24 | +1.9 | 4,700 |
| 5/1 | 1,250 | 1,298 | 1,235 | 1,258 | -7 | -0.6 | 7,600 |
| 4/30 | 1,278 | 1,287 | 1,265 | 1,265 | -19 | -1.5 | 3,000 |
| 4/26 | 1,305 | 1,305 | 1,250 | 1,284 | -31 | -2.4 | 9,700 |
| 4/25 | 1,259 | 1,383 | 1,259 | 1,315 | +26 | +2.0 | 32,000 |
| 4/24 | 1,280 | 1,313 | 1,240 | 1,289 | +9 | +0.7 | 10,000 |
| 4/23 | 1,290 | 1,300 | 1,270 | 1,280 | -12 | -0.9 | 4,200 |
| 4/22 | 1,277 | 1,313 | 1,265 | 1,292 | +17 | +1.3 | 2,600 |
| 4/19 | 1,261 | 1,288 | 1,225 | 1,275 | +1 | +0.1 | 19,000 |
| 4/18 | 1,253 | 1,274 | 1,251 | 1,274 | +17 | +1.4 | 4,400 |
| 4/17 | 1,287 | 1,287 | 1,223 | 1,257 | -13 | -1.0 | 12,900 |
| 4/16 | 1,327 | 1,327 | 1,260 | 1,270 | -57 | -4.3 | 17,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて