！決算発表予定日 2024/05/14
3923東証P貸借
業種 情報・通信業
ラクス 株価時系列データ
PTS
1,809
円
(21:39)
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 |
|---|---|
| 2,722.5 (23/11/30) | 1,522.0 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,564.0 (24/01/04) | 1,522.0 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,738.5 | 1,775.0 | 1,730.5 | 1,765.5 | +160.5 | +10.0 | 1,670,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,603.5 | 1,668.5 | 1,588.0 | 1,605.0 | +38.5 | +2.5 | 3,077,500 |
| 4/26 | 1,600.0 | 1,658.0 | 1,522.0 | 1,566.5 | -5.0 | -0.3 | 5,534,100 |
| 4/19 | 1,705.0 | 1,722.0 | 1,546.0 | 1,571.5 | -201.0 | -11.3 | 6,687,100 |
| 4/12 | 1,899.0 | 1,918.0 | 1,763.0 | 1,772.5 | -121.0 | -6.4 | 4,521,500 |
| 4/5 | 2,061.0 | 2,062.0 | 1,855.0 | 1,893.5 | -156.5 | -7.6 | 4,271,700 |
| 3/29 | 2,142.5 | 2,142.5 | 2,012.0 | 2,050.0 | -77.0 | -3.6 | 3,834,600 |
| 3/22 | 2,102.0 | 2,153.0 | 2,086.0 | 2,127.0 | +18.5 | +0.9 | 2,043,600 |
| 3/15 | 2,067.5 | 2,154.5 | 2,043.5 | 2,108.5 | +8.5 | +0.4 | 3,975,700 |
| 3/8 | 2,459.0 | 2,471.0 | 2,075.0 | 2,100.0 | -348.0 | -14.2 | 6,063,900 |
| 3/1 | 2,192.5 | 2,459.5 | 2,161.0 | 2,448.0 | +261.0 | +11.9 | 5,228,100 |
| 2/22 | 2,184.0 | 2,213.5 | 2,108.0 | 2,187.0 | +4.0 | +0.2 | 3,376,200 |
| 2/16 | 2,445.0 | 2,468.0 | 2,000.5 | 2,183.0 | -228.0 | -9.5 | 9,361,800 |
| 2/9 | 2,430.0 | 2,466.0 | 2,340.5 | 2,411.0 | -5.0 | -0.2 | 3,239,500 |
| 2/2 | 2,415.0 | 2,501.0 | 2,383.0 | 2,416.0 | -17.0 | -0.7 | 3,014,500 |
| 1/26 | 2,398.0 | 2,498.0 | 2,371.0 | 2,433.0 | +66.5 | +2.8 | 3,791,300 |
| 1/19 | 2,411.5 | 2,411.5 | 2,201.0 | 2,366.5 | -17.0 | -0.7 | 6,046,500 |
| 1/12 | 2,410.0 | 2,454.5 | 2,346.0 | 2,383.5 | -51.5 | -2.1 | 4,100,900 |
| 1/5 | 2,548.5 | 2,564.0 | 2,435.0 | 2,435.0 | -177.5 | -6.8 | 2,071,300 |
| 12/29 | 2,577.5 | 2,633.5 | 2,543.5 | 2,612.5 | +45.0 | +1.8 | 1,855,900 |
| 12/22 | 2,615.5 | 2,643.5 | 2,493.5 | 2,567.5 | -58.5 | -2.2 | 3,327,000 |
| 12/15 | 2,543.5 | 2,659.0 | 2,490.5 | 2,626.0 | +130.5 | +5.2 | 4,123,700 |
| 12/8 | 2,660.0 | 2,703.5 | 2,472.0 | 2,495.5 | -154.5 | -5.8 | 4,436,100 |
| 12/1 | 2,601.0 | 2,722.5 | 2,538.5 | 2,650.0 | +25.0 | +1.0 | 4,300,300 |
| 11/24 | 2,524.0 | 2,649.5 | 2,497.0 | 2,625.0 | +138.5 | +5.6 | 5,889,000 |
| 11/17 | 2,199.0 | 2,506.0 | 2,163.0 | 2,486.5 | +290.0 | +13.2 | 8,492,900 |
| 11/10 | 2,055.0 | 2,213.0 | 2,045.5 | 2,196.5 | +211.0 | +10.6 | 6,232,900 |
| 11/2 | 1,800.5 | 1,996.0 | 1,781.5 | 1,985.5 | +175.5 | +9.7 | 3,711,000 |
| 10/27 | 1,765.5 | 1,879.5 | 1,670.0 | 1,810.0 | +9.5 | +0.5 | 7,293,600 |
| 10/20 | 1,923.5 | 2,028.0 | 1,791.0 | 1,800.5 | -157.5 | -8.0 | 4,559,900 |
| 10/13 | 2,020.0 | 2,068.0 | 1,955.5 | 1,958.0 | -54.0 | -2.7 | 3,132,600 |
▶︎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