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
2,735
円
(09:22)
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 | 2,800 | 2,679 | 2,736 | -33 | -1.2 | 794,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,165 | 3,260 | 2,846 | 3,090 | -5 | -0.2 | 645,000 |
| 4/10 | 2,800 | 3,200 | 2,684 | 3,095 | +280 | +10.0 | 456,200 |
| 4/3 | 3,130 | 3,420 | 2,787 | 2,815 | -445 | -13.7 | 261,200 |
| 3/27 | 2,537 | 3,265 | 2,427 | 3,260 | +673 | +26.0 | 504,700 |
| 3/19 | 2,516 | 3,005 | 2,401 | 2,587 | +21 | +0.8 | 416,600 |
| 3/13 | 3,335 | 3,395 | 2,525 | 2,566 | -819 | -24.2 | 445,500 |
| 3/6 | 3,480 | 3,770 | 3,380 | 3,385 | -100 | -2.9 | 465,600 |
| 2/28 | 3,750 | 3,770 | 3,470 | 3,485 | -405 | -10.4 | 333,900 |
| 2/21 | 4,435 | 4,435 | 3,875 | 3,890 | -545 | -12.3 | 343,600 |
| 2/14 | 4,200 | 4,530 | 4,190 | 4,435 | +170 | +4.0 | 204,900 |
| 2/7 | 3,975 | 4,275 | 3,925 | 4,265 | +225 | +5.6 | 235,400 |
| 1/31 | 3,850 | 4,125 | 3,805 | 4,040 | +125 | +3.2 | 332,300 |
| 1/24 | 3,840 | 3,970 | 3,800 | 3,915 | +110 | +2.9 | 292,800 |
| 1/17 | 3,825 | 3,900 | 3,655 | 3,805 | +25 | +0.7 | 335,900 |
| 1/10 | 3,545 | 3,830 | 3,520 | 3,780 | +200 | +5.6 | 292,300 |
| 12/30 | 3,570 | 3,630 | 3,530 | 3,580 | -5 | -0.1 | 32,600 |
| 12/27 | 3,590 | 3,640 | 3,515 | 3,585 | +5 | +0.1 | 135,100 |
| 12/20 | 3,450 | 3,590 | 3,450 | 3,580 | +130 | +3.8 | 142,200 |
| 12/13 | 3,485 | 3,585 | 3,425 | 3,450 | -35 | -1.0 | 229,100 |
| 12/6 | 3,490 | 3,535 | 3,355 | 3,485 | -30 | -0.9 | 224,300 |
| 11/29 | 3,515 | 3,635 | 3,470 | 3,515 | -5 | -0.1 | 235,400 |
| 11/22 | 3,410 | 3,570 | 3,340 | 3,520 | +110 | +3.2 | 289,200 |
| 11/15 | 3,525 | 3,600 | 3,400 | 3,410 | -105 | -3.0 | 295,000 |
| 11/8 | 3,555 | 3,585 | 3,460 | 3,515 | -40 | -1.1 | 171,400 |
| 11/1 | 3,605 | 3,670 | 3,455 | 3,555 | -45 | -1.3 | 319,600 |
| 10/25 | 3,680 | 3,855 | 3,580 | 3,600 | -35 | -1.0 | 376,700 |
| 10/18 | 3,700 | 3,850 | 3,435 | 3,635 | -65 | -1.8 | 439,300 |
| 10/11 | 3,830 | 3,835 | 3,545 | 3,700 | -165 | -4.3 | 279,200 |
| 10/4 | 3,855 | 3,915 | 3,765 | 3,865 | -20 | -0.5 | 180,600 |
| 9/27 | 3,820 | 3,945 | 3,735 | 3,885 | +65 | +1.7 | 198,400 |
▶︎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
