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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,205 | 3,265 | 3,010 | 3,025 | -145 | -4.6 | 254,500 |
| 11/6 | 3,180 | 3,245 | 3,065 | 3,170 | -15 | -0.5 | 197,400 |
| 10/30 | 3,390 | 3,395 | 3,155 | 3,185 | -200 | -5.9 | 202,400 |
| 10/23 | 3,575 | 3,625 | 3,385 | 3,385 | -210 | -5.8 | 125,500 |
| 10/16 | 3,845 | 3,860 | 3,500 | 3,595 | -205 | -5.4 | 302,100 |
| 10/9 | 3,800 | 3,890 | 3,725 | 3,800 | +25 | +0.7 | 208,200 |
| 10/2 | 3,805 | 3,935 | 3,740 | 3,775 | +10 | +0.3 | 144,700 |
| 9/25 | 3,735 | 3,785 | 3,655 | 3,765 | 0 | 0.0 | 104,900 |
| 9/18 | 3,635 | 3,825 | 3,605 | 3,765 | +105 | +2.9 | 131,300 |
| 9/11 | 3,570 | 3,660 | 3,485 | 3,660 | +70 | +2.0 | 178,100 |
| 9/4 | 3,465 | 3,635 | 3,435 | 3,590 | +125 | +3.6 | 203,300 |
| 8/28 | 3,420 | 3,605 | 3,345 | 3,465 | +60 | +1.8 | 224,200 |
| 8/21 | 3,365 | 3,410 | 3,265 | 3,405 | +40 | +1.2 | 198,300 |
| 8/14 | 3,395 | 3,510 | 3,325 | 3,365 | -30 | -0.9 | 189,800 |
| 8/7 | 3,300 | 3,450 | 3,220 | 3,395 | -45 | -1.3 | 477,100 |
| 7/31 | 3,625 | 3,750 | 3,235 | 3,440 | -200 | -5.5 | 532,000 |
| 7/22 | 3,580 | 3,705 | 3,500 | 3,640 | +110 | +3.1 | 193,400 |
| 7/17 | 3,500 | 3,705 | 3,215 | 3,530 | +100 | +2.9 | 1,052,300 |
| 7/10 | 3,330 | 3,630 | 3,265 | 3,430 | +110 | +3.3 | 488,400 |
| 7/3 | 3,660 | 3,750 | 3,215 | 3,320 | -380 | -10.3 | 345,200 |
| 6/26 | 3,650 | 3,840 | 3,600 | 3,700 | +5 | +0.1 | 180,600 |
| 6/19 | 3,785 | 3,855 | 3,640 | 3,695 | -20 | -0.5 | 282,700 |
| 6/12 | 4,010 | 4,090 | 3,675 | 3,715 | -295 | -7.4 | 219,600 |
| 6/5 | 3,905 | 4,030 | 3,850 | 4,010 | +170 | +4.4 | 162,600 |
| 5/29 | 3,730 | 3,920 | 3,600 | 3,840 | +145 | +3.9 | 307,700 |
| 5/22 | 3,680 | 3,765 | 3,615 | 3,695 | +5 | +0.1 | 200,600 |
| 5/15 | 3,650 | 3,840 | 3,560 | 3,690 | +60 | +1.7 | 239,500 |
| 5/8 | 3,485 | 3,630 | 3,460 | 3,630 | +150 | +4.3 | 93,300 |
| 5/1 | 3,460 | 3,645 | 3,345 | 3,480 | +45 | +1.3 | 249,300 |
| 4/24 | 3,100 | 3,445 | 3,100 | 3,435 | +345 | +11.2 | 362,700 |
▶︎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
