4074東証G貸借
業種 情報・通信業
ラキール 株価時系列データ
PTS
1,491.7
円
(14:32)
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 |
|---|---|
| 2,941 (23/06/13) | 1,303 (24/01/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,900 (24/04/01) | 1,303 (24/01/18) |
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 | 1,497 | 1,508 | 1,482 | 1,490 | -5 | -0.3 | 13,500 |
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 | 1,459 | 1,510 | 1,459 | 1,495 | +27 | +1.8 | 20,700 |
| 5/29 | 1,509 | 1,509 | 1,466 | 1,468 | -48 | -3.2 | 29,100 |
| 5/28 | 1,537 | 1,566 | 1,512 | 1,516 | -6 | -0.4 | 10,000 |
| 5/27 | 1,513 | 1,549 | 1,490 | 1,522 | +17 | +1.1 | 21,800 |
| 5/24 | 1,509 | 1,536 | 1,485 | 1,505 | -4 | -0.3 | 11,000 |
| 5/23 | 1,564 | 1,569 | 1,486 | 1,509 | -60 | -3.8 | 17,500 |
| 5/22 | 1,585 | 1,628 | 1,562 | 1,569 | -24 | -1.5 | 18,600 |
| 5/21 | 1,627 | 1,663 | 1,579 | 1,593 | -27 | -1.7 | 25,000 |
| 5/20 | 1,601 | 1,649 | 1,598 | 1,620 | +22 | +1.4 | 21,300 |
| 5/17 | 1,601 | 1,610 | 1,573 | 1,598 | +5 | +0.3 | 22,100 |
| 5/16 | 1,540 | 1,598 | 1,527 | 1,593 | +65 | +4.3 | 43,000 |
| 5/15 | 1,480 | 1,654 | 1,440 | 1,528 | +15 | +1.0 | 169,100 |
| 5/14 | 1,510 | 1,535 | 1,510 | 1,513 | +3 | +0.2 | 7,600 |
| 5/13 | 1,507 | 1,530 | 1,501 | 1,510 | +5 | +0.3 | 17,600 |
| 5/10 | 1,537 | 1,537 | 1,497 | 1,505 | -32 | -2.1 | 20,800 |
| 5/9 | 1,551 | 1,565 | 1,521 | 1,537 | +2 | +0.1 | 24,100 |
| 5/8 | 1,532 | 1,560 | 1,524 | 1,535 | +3 | +0.2 | 13,900 |
| 5/7 | 1,520 | 1,543 | 1,519 | 1,532 | +12 | +0.8 | 12,400 |
| 5/2 | 1,521 | 1,521 | 1,497 | 1,520 | -16 | -1.0 | 9,200 |
| 5/1 | 1,516 | 1,542 | 1,491 | 1,536 | +16 | +1.1 | 11,800 |
| 4/30 | 1,512 | 1,520 | 1,500 | 1,520 | +22 | +1.5 | 5,900 |
| 4/26 | 1,500 | 1,509 | 1,478 | 1,498 | -2 | -0.1 | 11,300 |
| 4/25 | 1,548 | 1,548 | 1,494 | 1,500 | -48 | -3.1 | 11,900 |
| 4/24 | 1,500 | 1,548 | 1,500 | 1,548 | +56 | +3.8 | 10,300 |
| 4/23 | 1,507 | 1,507 | 1,466 | 1,492 | -8 | -0.5 | 13,200 |
| 4/22 | 1,488 | 1,510 | 1,475 | 1,500 | +36 | +2.5 | 15,700 |
| 4/19 | 1,500 | 1,500 | 1,420 | 1,464 | -51 | -3.4 | 42,800 |
| 4/18 | 1,515 | 1,554 | 1,502 | 1,515 | -3 | -0.2 | 17,400 |
| 4/17 | 1,580 | 1,580 | 1,482 | 1,518 | -62 | -3.9 | 61,700 |
| 4/16 | 1,622 | 1,622 | 1,576 | 1,580 | -45 | -2.8 | 34,200 |
▶︎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