！決算発表予定日 2024/05/10
4060東証G貸借
業種 情報・通信業
ｒａｋｕｍｏ 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 |
|---|---|
| 1,519 (24/03/07) | 853 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,519 (24/03/07) | 955 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,000 | 1,000 | 981 | 990 | +5 | +0.5 | 23,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,014 | 1,014 | 980 | 985 | -36 | -3.5 | 40,600 |
| 4/24 | 1,020 | 1,035 | 1,007 | 1,021 | +7 | +0.7 | 31,900 |
| 4/23 | 1,016 | 1,022 | 990 | 1,014 | +11 | +1.1 | 12,700 |
| 4/22 | 990 | 1,006 | 984 | 1,003 | +20 | +2.0 | 48,100 |
| 4/19 | 1,020 | 1,020 | 955 | 983 | -37 | -3.6 | 88,000 |
| 4/18 | 980 | 1,034 | 979 | 1,020 | +19 | +1.9 | 51,400 |
| 4/17 | 1,030 | 1,030 | 982 | 1,001 | -14 | -1.4 | 68,900 |
| 4/16 | 1,069 | 1,077 | 1,003 | 1,015 | -57 | -5.3 | 147,100 |
| 4/15 | 1,068 | 1,084 | 1,053 | 1,072 | -17 | -1.6 | 56,300 |
| 4/12 | 1,149 | 1,149 | 1,088 | 1,089 | -49 | -4.3 | 73,500 |
| 4/11 | 1,158 | 1,158 | 1,125 | 1,138 | -34 | -2.9 | 41,200 |
| 4/10 | 1,184 | 1,191 | 1,160 | 1,172 | -12 | -1.0 | 12,600 |
| 4/9 | 1,165 | 1,190 | 1,164 | 1,184 | +19 | +1.6 | 13,900 |
| 4/8 | 1,190 | 1,190 | 1,158 | 1,165 | 0 | 0.0 | 36,700 |
| 4/5 | 1,189 | 1,205 | 1,158 | 1,165 | -45 | -3.7 | 69,600 |
| 4/4 | 1,211 | 1,234 | 1,177 | 1,210 | +1 | +0.1 | 39,900 |
| 4/3 | 1,214 | 1,249 | 1,180 | 1,209 | -13 | -1.1 | 60,000 |
| 4/2 | 1,291 | 1,298 | 1,221 | 1,222 | -69 | -5.3 | 88,400 |
| 4/1 | 1,344 | 1,344 | 1,289 | 1,291 | -46 | -3.4 | 48,700 |
| 3/29 | 1,289 | 1,340 | 1,289 | 1,337 | +46 | +3.6 | 29,100 |
| 3/28 | 1,313 | 1,340 | 1,291 | 1,291 | -21 | -1.6 | 25,900 |
| 3/27 | 1,329 | 1,352 | 1,305 | 1,312 | -3 | -0.2 | 30,200 |
| 3/26 | 1,330 | 1,337 | 1,285 | 1,315 | -17 | -1.3 | 41,600 |
| 3/25 | 1,333 | 1,360 | 1,330 | 1,332 | -9 | -0.7 | 17,900 |
| 3/22 | 1,340 | 1,359 | 1,331 | 1,341 | 0 | 0.0 | 16,200 |
| 3/21 | 1,380 | 1,383 | 1,341 | 1,341 | -34 | -2.5 | 30,200 |
| 3/19 | 1,346 | 1,389 | 1,320 | 1,375 | +27 | +2.0 | 30,400 |
| 3/18 | 1,349 | 1,368 | 1,336 | 1,348 | +15 | +1.1 | 23,000 |
| 3/15 | 1,356 | 1,356 | 1,311 | 1,333 | -12 | -0.9 | 25,600 |
| 3/14 | 1,335 | 1,345 | 1,308 | 1,345 | +25 | +1.9 | 29,800 |
▶︎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