3857東証S貸借
業種 情報・通信業
ラック 株価時系列データ
PTS
1,156.1
円
(15:24)
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 |
|---|---|
| 1,158 (24/11/27) | 682 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,158 (24/11/27) | 682 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,156 | 1,157 | 1,156 | 1,156 | -1 | -0.1 | 528,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 1,312 | 1,331 | 1,260 | 1,261 | -41 | -3.2 | 749,200 |
| 10/4 | 1,339 | 1,342 | 1,277 | 1,302 | -37 | -2.8 | 980,500 |
| 9/27 | 1,351 | 1,395 | 1,331 | 1,339 | -12 | -0.9 | 576,100 |
| 9/20 | 1,378 | 1,400 | 1,328 | 1,351 | -27 | -2.0 | 701,200 |
| 9/13 | 1,408 | 1,499 | 1,360 | 1,378 | -29 | -2.1 | 692,900 |
| 9/6 | 1,386 | 1,419 | 1,335 | 1,407 | +37 | +2.7 | 377,000 |
| 8/30 | 1,514 | 1,542 | 1,300 | 1,370 | -182 | -11.7 | 933,800 |
| 8/23 | 1,540 | 1,600 | 1,528 | 1,552 | +26 | +1.7 | 333,400 |
| 8/16 | 1,512 | 1,548 | 1,489 | 1,526 | -26 | -1.7 | 306,900 |
| 8/9 | 1,666 | 1,677 | 1,503 | 1,552 | -120 | -7.2 | 739,700 |
| 8/2 | 1,683 | 1,736 | 1,660 | 1,672 | -18 | -1.1 | 321,700 |
| 7/26 | 1,681 | 1,698 | 1,654 | 1,690 | -1 | -0.1 | 287,700 |
| 7/19 | 1,726 | 1,728 | 1,620 | 1,691 | -55 | -3.2 | 447,300 |
| 7/12 | 1,778 | 1,817 | 1,741 | 1,746 | -30 | -1.7 | 425,300 |
| 7/5 | 1,769 | 1,788 | 1,710 | 1,776 | +30 | +1.7 | 592,200 |
| 6/28 | 1,825 | 1,827 | 1,707 | 1,746 | -73 | -4.0 | 547,300 |
| 6/21 | 1,725 | 1,863 | 1,720 | 1,819 | +104 | +6.1 | 823,300 |
| 6/14 | 1,691 | 1,749 | 1,679 | 1,715 | +36 | +2.1 | 428,700 |
| 6/7 | 1,667 | 1,682 | 1,611 | 1,679 | +3 | +0.2 | 321,800 |
| 5/31 | 1,670 | 1,710 | 1,645 | 1,676 | +8 | +0.5 | 373,700 |
| 5/24 | 1,697 | 1,730 | 1,620 | 1,668 | +5 | +0.3 | 616,600 |
| 5/17 | 1,600 | 1,713 | 1,459 | 1,663 | +68 | +4.3 | 1,290,500 |
| 5/10 | 1,571 | 1,626 | 1,543 | 1,595 | +24 | +1.5 | 548,000 |
| 4/26 | 1,556 | 1,609 | 1,498 | 1,571 | +24 | +1.6 | 713,700 |
| 4/19 | 1,529 | 1,579 | 1,528 | 1,547 | +33 | +2.2 | 458,500 |
| 4/12 | 1,489 | 1,525 | 1,463 | 1,514 | +31 | +2.1 | 288,100 |
| 4/5 | 1,543 | 1,550 | 1,476 | 1,483 | -37 | -2.4 | 230,500 |
| 3/29 | 1,473 | 1,522 | 1,458 | 1,520 | +42 | +2.8 | 292,100 |
| 3/22 | 1,459 | 1,506 | 1,436 | 1,478 | ー | ー | 276,700 |
▶︎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
