7366東証P貸借
業種 サービス業
ＬＩＴＡＬＩＣＯ 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 |
|---|---|
| 2,637 (23/06/21) | 1,602 (24/06/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,308 (24/02/06) | 1,602 (24/06/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/10 | 1,642 | 1,678 | 1,624 | 1,666 | +8 | +0.5 | 72,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,612 | 1,658 | 1,602 | 1,658 | +38 | +2.4 | 93,500 |
| 6/6 | 1,640 | 1,643 | 1,615 | 1,620 | -37 | -2.2 | 162,700 |
| 6/5 | 1,660 | 1,678 | 1,628 | 1,657 | -35 | -2.1 | 148,700 |
| 6/4 | 1,641 | 1,710 | 1,622 | 1,692 | +34 | +2.1 | 148,700 |
| 6/3 | 1,719 | 1,719 | 1,646 | 1,658 | -51 | -3.0 | 148,500 |
| 5/31 | 1,679 | 1,714 | 1,671 | 1,709 | +22 | +1.3 | 136,500 |
| 5/30 | 1,672 | 1,690 | 1,652 | 1,687 | -6 | -0.4 | 106,500 |
| 5/29 | 1,715 | 1,715 | 1,672 | 1,693 | -51 | -2.9 | 190,600 |
| 5/28 | 1,747 | 1,784 | 1,742 | 1,744 | -2 | -0.1 | 96,500 |
| 5/27 | 1,782 | 1,782 | 1,724 | 1,746 | -27 | -1.5 | 226,700 |
| 5/24 | 1,777 | 1,783 | 1,737 | 1,773 | -32 | -1.8 | 239,600 |
| 5/23 | 1,871 | 1,871 | 1,798 | 1,805 | -70 | -3.7 | 248,500 |
| 5/22 | 1,913 | 1,942 | 1,845 | 1,875 | -58 | -3.0 | 209,900 |
| 5/21 | 1,941 | 1,979 | 1,929 | 1,933 | +3 | +0.2 | 108,700 |
| 5/20 | 1,902 | 1,942 | 1,891 | 1,930 | +21 | +1.1 | 62,200 |
| 5/17 | 1,900 | 1,926 | 1,890 | 1,909 | +6 | +0.3 | 55,200 |
| 5/16 | 1,936 | 1,936 | 1,898 | 1,903 | -33 | -1.7 | 70,300 |
| 5/15 | 1,920 | 1,949 | 1,911 | 1,936 | +29 | +1.5 | 96,700 |
| 5/14 | 1,900 | 1,924 | 1,892 | 1,907 | +10 | +0.5 | 92,400 |
| 5/13 | 1,933 | 1,933 | 1,887 | 1,897 | -38 | -2.0 | 142,900 |
| 5/10 | 1,891 | 1,942 | 1,885 | 1,935 | +67 | +3.6 | 172,100 |
| 5/9 | 1,845 | 1,906 | 1,791 | 1,868 | +10 | +0.5 | 300,600 |
| 5/8 | 1,850 | 1,913 | 1,794 | 1,858 | -14 | -0.8 | 512,400 |
| 5/7 | 1,831 | 1,880 | 1,819 | 1,872 | +81 | +4.5 | 338,600 |
| 5/2 | 1,828 | 1,838 | 1,791 | 1,791 | -46 | -2.5 | 166,800 |
| 5/1 | 1,818 | 1,845 | 1,811 | 1,837 | -1 | -0.1 | 91,200 |
| 4/30 | 1,828 | 1,852 | 1,790 | 1,838 | +23 | +1.3 | 159,100 |
| 4/26 | 1,815 | 1,820 | 1,788 | 1,815 | -17 | -0.9 | 158,400 |
| 4/25 | 1,867 | 1,867 | 1,816 | 1,832 | -38 | -2.0 | 104,000 |
| 4/24 | 1,887 | 1,887 | 1,851 | 1,870 | -11 | -0.6 | 140,800 |
▶︎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