3139東証P貸借
業種 卸売業
ラクト・ジャパン 株価時系列データ
PTS
2,680
円
(17:07)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,265 (24/08/28) | 1,842 (23/12/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,265 (24/08/28) | 1,904 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,760 | 2,865 | 2,714 | 2,745 | -14 | -0.5 | 1,678,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 3,875 | 3,915 | 3,435 | 3,510 | -365 | -9.4 | 1,498,400 |
| 19/09 | 3,665 | 3,945 | 3,470 | 3,875 | +190 | +5.2 | 923,600 |
| 19/08 | 3,330 | 4,100 | 3,230 | 3,685 | +330 | +9.8 | 2,452,600 |
| 19/07 | 3,620 | 3,850 | 3,130 | 3,355 | -200 | -5.6 | 2,501,500 |
| 19/06 | 4,100 | 4,280 | 3,445 | 3,555 | -555 | -13.5 | 1,221,500 |
| 19/05 | 4,550 | 4,635 | 3,980 | 4,110 | -510 | -11.0 | 1,204,800 |
| 19/04 | 4,565 | 4,650 | 3,605 | 4,620 | +135 | +3.0 | 3,181,200 |
| 19/03 | 4,110 | 4,540 | 3,770 | 4,485 | +380 | +9.3 | 1,584,200 |
| 19/02 | 3,950 | 4,615 | 3,870 | 4,105 | +165 | +4.2 | 1,898,400 |
| 19/01 | 3,385 | 4,015 | 3,170 | 3,940 | +475 | +13.7 | 2,713,000 |
| 18/12 | 4,075 | 4,290 | 3,335 | 3,465 | -515 | -12.9 | 1,811,400 |
| 18/11 | 3,245 | 4,010 | 3,210 | 3,980 | +660 | +19.9 | 1,609,200 |
| 18/10 | 3,835 | 3,905 | 3,160 | 3,320 | -515 | -13.4 | 2,725,000 |
| 18/09 | 3,020 | 4,020 | 2,690 | 3,835 | +810 | +26.8 | 2,776,000 |
| 18/08 | 3,315 | 3,395 | 2,820 | 3,025 | -200 | -6.2 | 1,526,400 |
| 18/07 | 2,980 | 3,410 | 2,560 | 3,225 | +245 | +8.2 | 3,286,600 |
| 18/06 | 2,660 | 3,120 | 2,595 | 2,980 | +305 | +11.4 | 1,530,000 |
| 18/05 | 2,550 | 2,955 | 2,455 | 2,675 | +110 | +4.3 | 1,718,400 |
| 18/04 | 1,830 | 2,660 | 1,775 | 2,565 | +753 | +41.6 | 3,561,800 |
| 18/03 | 1,947 | 1,957 | 1,720 | 1,812 | -135 | -6.9 | 1,534,000 |
| 18/02 | 2,150 | 2,192 | 1,795 | 1,947 | -180 | -8.5 | 2,121,400 |
| 18/01 | 2,442 | 2,477 | 2,110 | 2,127 | -285 | -11.8 | 3,405,200 |
| 17/12 | 2,050 | 2,540 | 1,980 | 2,412 | +357 | +17.4 | 2,526,200 |
| 17/11 | 2,075 | 2,095 | 1,855 | 2,055 | 0 | 0.0 | 2,353,600 |
| 17/10 | 1,937 | 2,167 | 1,905 | 2,055 | +118 | +6.1 | 3,990,200 |
| 17/09 | 2,150 | 2,192 | 1,867 | 1,937 | -205 | -9.6 | 3,886,200 |
| 17/08 | 2,215 | 2,237 | 1,810 | 2,142 | -38 | -1.7 | 3,218,400 |
| 17/07 | 1,835 | 2,330 | 1,670 | 2,180 | +380 | +21.1 | 3,038,800 |
| 17/06 | 1,459 | 2,000 | 1,426 | 1,800 | +416 | +30.1 | 1,689,200 |
| 17/05 | 1,389 | 1,497 | 1,325 | 1,384 | +5 | +0.4 | 1,401,400 |
▶︎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
