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
2,816.1
円
(11:22)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,783 | 2,821 | 2,679 | 2,818 | +49 | +1.8 | 884,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,530 | 3,880 | 3,470 | 3,820 | +330 | +9.5 | 272,000 |
| 9/13 | 3,665 | 3,690 | 3,470 | 3,490 | -145 | -4.0 | 205,300 |
| 9/6 | 3,665 | 3,805 | 3,615 | 3,635 | -50 | -1.4 | 203,700 |
| 8/30 | 3,460 | 3,845 | 3,460 | 3,685 | +155 | +4.4 | 416,800 |
| 8/23 | 3,910 | 4,100 | 3,485 | 3,530 | -395 | -10.1 | 820,800 |
| 8/16 | 3,685 | 3,935 | 3,605 | 3,925 | +180 | +4.8 | 363,500 |
| 8/9 | 3,335 | 3,815 | 3,230 | 3,745 | +415 | +12.5 | 704,500 |
| 8/2 | 3,460 | 3,580 | 3,280 | 3,330 | -90 | -2.6 | 530,500 |
| 7/26 | 3,440 | 3,490 | 3,130 | 3,420 | -50 | -1.4 | 747,800 |
| 7/19 | 3,725 | 3,850 | 3,370 | 3,470 | -115 | -3.2 | 602,000 |
| 7/12 | 3,770 | 3,770 | 3,480 | 3,585 | -185 | -4.9 | 384,300 |
| 7/5 | 3,620 | 3,830 | 3,475 | 3,770 | +215 | +6.1 | 383,900 |
| 6/28 | 3,820 | 3,820 | 3,445 | 3,555 | -235 | -6.2 | 308,400 |
| 6/21 | 3,860 | 3,925 | 3,710 | 3,790 | -75 | -1.9 | 366,400 |
| 6/14 | 4,020 | 4,165 | 3,815 | 3,865 | -125 | -3.1 | 266,300 |
| 6/7 | 4,100 | 4,280 | 3,935 | 3,990 | -120 | -2.9 | 280,400 |
| 5/31 | 4,400 | 4,545 | 4,105 | 4,110 | -275 | -6.3 | 380,600 |
| 5/24 | 4,260 | 4,475 | 4,215 | 4,385 | +180 | +4.3 | 247,900 |
| 5/17 | 4,165 | 4,285 | 3,980 | 4,205 | +90 | +2.2 | 345,000 |
| 5/10 | 4,550 | 4,635 | 4,100 | 4,115 | -505 | -10.9 | 231,300 |
| 4/26 | 4,035 | 4,650 | 3,995 | 4,620 | +735 | +18.9 | 873,200 |
| 4/19 | 3,775 | 4,150 | 3,605 | 3,885 | -80 | -2.0 | 1,076,600 |
| 4/12 | 3,905 | 4,045 | 3,825 | 3,965 | +85 | +2.2 | 594,000 |
| 4/5 | 4,565 | 4,615 | 3,840 | 3,880 | -605 | -13.5 | 637,400 |
| 3/29 | 4,230 | 4,540 | 4,185 | 4,485 | +260 | +6.2 | 410,600 |
| 3/22 | 4,245 | 4,285 | 4,135 | 4,225 | +65 | +1.6 | 247,200 |
| 3/15 | 3,810 | 4,245 | 3,810 | 4,160 | +365 | +9.6 | 490,000 |
| 3/8 | 4,160 | 4,210 | 3,770 | 3,795 | -340 | -8.2 | 369,000 |
| 3/1 | 4,340 | 4,340 | 4,060 | 4,135 | ー | ー | 371,200 |
▶︎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
