！決算発表予定日 2024/06/14
9254東証G信用
業種 サービス業
ラバブルマーケティンググループ 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 |
|---|---|
| 2,014 (23/07/11) | 1,300 (23/07/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,688 (24/02/06) | 1,382 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,497 | 1,501 | 1,482 | 1,483 | -8 | -0.5 | 2,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,479 | 1,499 | 1,445 | 1,491 | +6 | +0.4 | 4,200 |
| 5/21 | 1,435 | 1,485 | 1,430 | 1,485 | +51 | +3.6 | 7,800 |
| 5/20 | 1,459 | 1,459 | 1,432 | 1,434 | -16 | -1.1 | 1,400 |
| 5/17 | 1,428 | 1,450 | 1,421 | 1,450 | +19 | +1.3 | 1,700 |
| 5/16 | 1,431 | 1,431 | 1,430 | 1,431 | -11 | -0.8 | 500 |
| 5/15 | 1,469 | 1,469 | 1,442 | 1,442 | -10 | -0.7 | 400 |
| 5/14 | 1,449 | 1,473 | 1,445 | 1,452 | +2 | +0.1 | 1,200 |
| 5/13 | 1,448 | 1,468 | 1,448 | 1,450 | +9 | +0.6 | 400 |
| 5/10 | 1,427 | 1,441 | 1,427 | 1,441 | +5 | +0.4 | 900 |
| 5/9 | 1,457 | 1,458 | 1,436 | 1,436 | -39 | -2.6 | 400 |
| 5/8 | 1,461 | 1,480 | 1,445 | 1,475 | +25 | +1.7 | 2,900 |
| 5/7 | 1,425 | 1,451 | 1,425 | 1,450 | +25 | +1.8 | 1,400 |
| 5/2 | 1,408 | 1,425 | 1,408 | 1,425 | +9 | +0.6 | 800 |
| 5/1 | 1,435 | 1,435 | 1,416 | 1,416 | -29 | -2.0 | 800 |
| 4/30 | 1,404 | 1,445 | 1,402 | 1,445 | +42 | +3.0 | 700 |
| 4/26 | 1,395 | 1,408 | 1,383 | 1,403 | -2 | -0.1 | 2,300 |
| 4/25 | 1,396 | 1,420 | 1,396 | 1,405 | +2 | +0.1 | 1,800 |
| 4/24 | 1,401 | 1,412 | 1,401 | 1,403 | +4 | +0.3 | 400 |
| 4/23 | 1,392 | 1,412 | 1,392 | 1,399 | +5 | +0.4 | 1,400 |
| 4/22 | 1,404 | 1,411 | 1,382 | 1,394 | -10 | -0.7 | 8,200 |
| 4/19 | 1,411 | 1,413 | 1,395 | 1,404 | -9 | -0.6 | 4,700 |
| 4/18 | 1,415 | 1,425 | 1,410 | 1,413 | -2 | -0.1 | 2,900 |
| 4/17 | 1,416 | 1,424 | 1,415 | 1,415 | -18 | -1.3 | 1,000 |
| 4/16 | 1,416 | 1,434 | 1,416 | 1,433 | +13 | +0.9 | 2,900 |
| 4/15 | 1,447 | 1,447 | 1,420 | 1,420 | -28 | -1.9 | 3,800 |
| 4/12 | 1,441 | 1,448 | 1,437 | 1,448 | 0 | 0.0 | 1,000 |
| 4/11 | 1,434 | 1,450 | 1,434 | 1,448 | +3 | +0.2 | 1,800 |
| 4/10 | 1,457 | 1,457 | 1,440 | 1,445 | +4 | +0.3 | 2,100 |
| 4/9 | 1,458 | 1,482 | 1,436 | 1,441 | -17 | -1.2 | 2,400 |
| 4/8 | 1,483 | 1,483 | 1,456 | 1,458 | -9 | -0.6 | 1,100 |
▶︎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