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
2,695
円
(23:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,783 | 2,800 | 2,714 | 2,745 | -24 | -0.9 | 994,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,445 | 2,460 | 2,308 | 2,424 | -21 | -0.9 | 150,700 |
| 7/29 | 2,511 | 2,582 | 2,432 | 2,445 | -66 | -2.6 | 131,900 |
| 7/22 | 2,480 | 2,580 | 2,421 | 2,511 | +44 | +1.8 | 155,200 |
| 7/15 | 2,340 | 2,469 | 2,325 | 2,467 | +128 | +5.5 | 251,400 |
| 7/8 | 2,092 | 2,382 | 2,066 | 2,339 | +275 | +13.3 | 490,100 |
| 7/1 | 2,108 | 2,157 | 2,040 | 2,064 | -51 | -2.4 | 119,200 |
| 6/24 | 2,013 | 2,115 | 2,000 | 2,115 | +102 | +5.1 | 68,300 |
| 6/17 | 2,023 | 2,050 | 1,975 | 2,013 | -42 | -2.0 | 67,600 |
| 6/10 | 2,048 | 2,157 | 2,044 | 2,055 | +6 | +0.3 | 97,800 |
| 6/3 | 1,962 | 2,070 | 1,943 | 2,049 | +85 | +4.3 | 277,900 |
| 5/27 | 2,057 | 2,084 | 1,933 | 1,964 | -91 | -4.4 | 359,300 |
| 5/20 | 1,998 | 2,059 | 1,964 | 2,055 | +65 | +3.3 | 100,800 |
| 5/13 | 2,035 | 2,054 | 1,950 | 1,990 | -50 | -2.5 | 239,500 |
| 5/6 | 1,989 | 2,049 | 1,989 | 2,040 | +46 | +2.3 | 74,900 |
| 4/28 | 2,010 | 2,012 | 1,943 | 1,994 | -26 | -1.3 | 128,900 |
| 4/22 | 1,980 | 2,050 | 1,948 | 2,020 | +22 | +1.1 | 106,700 |
| 4/15 | 2,065 | 2,091 | 1,983 | 1,998 | -55 | -2.7 | 122,400 |
| 4/8 | 2,063 | 2,078 | 2,002 | 2,053 | -10 | -0.5 | 120,900 |
| 4/1 | 2,010 | 2,124 | 2,002 | 2,063 | +50 | +2.5 | 116,500 |
| 3/25 | 2,055 | 2,069 | 1,968 | 2,013 | -42 | -2.0 | 101,200 |
| 3/18 | 2,027 | 2,070 | 1,990 | 2,055 | +40 | +2.0 | 102,600 |
| 3/11 | 1,954 | 2,020 | 1,854 | 2,015 | +64 | +3.3 | 126,000 |
| 3/4 | 1,938 | 2,019 | 1,938 | 1,951 | -26 | -1.3 | 124,800 |
| 2/25 | 2,035 | 2,048 | 1,922 | 1,977 | -58 | -2.9 | 73,300 |
| 2/18 | 2,003 | 2,048 | 1,976 | 2,035 | +13 | +0.6 | 91,000 |
| 2/10 | 1,963 | 2,026 | 1,944 | 2,022 | +58 | +3.0 | 77,700 |
| 2/4 | 1,843 | 1,991 | 1,843 | 1,964 | +141 | +7.7 | 121,800 |
| 1/28 | 1,907 | 1,919 | 1,787 | 1,823 | -114 | -5.9 | 196,800 |
| 1/21 | 2,301 | 2,301 | 1,933 | 1,937 | -363 | -15.8 | 242,400 |
| 1/14 | 2,383 | 2,424 | 2,292 | 2,300 | -75 | -3.2 | 65,000 |
▶︎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
