！決算発表予定日 2025/02/13
3923東証P貸借
業種 情報・通信業
ラクス 株価時系列データ
PTS
1,954
円
(20:36)
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 |
|---|---|
| 2,475.0 (24/02/02) | 1,522.0 (24/04/26) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,564.0 (24/01/04) | 1,522.0 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,950.0 | 1,967.5 | 1,939.0 | 1,945.0 | +9.5 | +0.5 | 755,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,930.0 | 1,941.0 | 1,920.0 | 1,935.5 | -9.0 | -0.5 | 596,900 |
| 1/29 | 1,920.0 | 1,961.5 | 1,917.0 | 1,944.5 | +43.5 | +2.3 | 817,000 |
| 1/28 | 1,846.0 | 1,908.5 | 1,828.0 | 1,901.0 | +70.0 | +3.8 | 633,900 |
| 1/27 | 1,877.0 | 1,881.0 | 1,823.0 | 1,831.0 | -22.0 | -1.2 | 777,700 |
| 1/24 | 1,807.5 | 1,861.0 | 1,805.5 | 1,853.0 | +61.0 | +3.4 | 1,055,800 |
| 1/23 | 1,800.0 | 1,809.0 | 1,781.5 | 1,792.0 | +6.0 | +0.3 | 548,600 |
| 1/22 | 1,806.0 | 1,813.0 | 1,768.0 | 1,786.0 | -2.5 | -0.1 | 503,900 |
| 1/21 | 1,788.0 | 1,795.0 | 1,754.0 | 1,788.5 | +31.0 | +1.8 | 673,500 |
| 1/20 | 1,718.0 | 1,770.0 | 1,714.0 | 1,757.5 | +45.5 | +2.7 | 781,900 |
| 1/17 | 1,728.0 | 1,730.5 | 1,697.0 | 1,712.0 | -27.5 | -1.6 | 815,000 |
| 1/16 | 1,781.5 | 1,805.0 | 1,719.5 | 1,739.5 | -2.0 | -0.1 | 1,073,400 |
| 1/15 | 1,752.0 | 1,789.5 | 1,722.0 | 1,741.5 | -27.5 | -1.6 | 846,100 |
| 1/14 | 1,767.5 | 1,798.0 | 1,750.5 | 1,769.0 | +3.0 | +0.2 | 990,800 |
| 1/10 | 1,760.0 | 1,775.5 | 1,747.5 | 1,766.0 | -12.0 | -0.7 | 693,900 |
| 1/9 | 1,774.0 | 1,788.0 | 1,747.0 | 1,778.0 | +7.5 | +0.4 | 662,100 |
| 1/8 | 1,758.0 | 1,772.0 | 1,733.0 | 1,770.5 | -6.0 | -0.3 | 710,300 |
| 1/7 | 1,801.5 | 1,806.0 | 1,770.0 | 1,776.5 | -6.5 | -0.4 | 646,600 |
| 1/6 | 1,846.0 | 1,856.5 | 1,775.0 | 1,783.0 | -75.0 | -4.0 | 1,155,700 |
| 12/30 | 1,868.0 | 1,878.0 | 1,843.0 | 1,858.0 | -13.0 | -0.7 | 384,600 |
| 12/27 | 1,861.0 | 1,884.0 | 1,858.0 | 1,871.0 | +14.0 | +0.8 | 450,300 |
| 12/26 | 1,865.0 | 1,879.0 | 1,841.5 | 1,857.0 | -8.5 | -0.5 | 472,700 |
| 12/25 | 1,898.0 | 1,900.5 | 1,843.0 | 1,865.5 | -19.5 | -1.0 | 582,600 |
| 12/24 | 1,888.0 | 1,897.0 | 1,860.5 | 1,885.0 | -17.5 | -0.9 | 602,800 |
| 12/23 | 1,885.0 | 1,939.5 | 1,880.5 | 1,902.5 | +17.5 | +0.9 | 759,100 |
| 12/20 | 1,915.0 | 1,921.0 | 1,880.0 | 1,885.0 | -15.0 | -0.8 | 829,300 |
| 12/19 | 1,850.0 | 1,913.0 | 1,845.0 | 1,900.0 | -18.5 | -1.0 | 885,900 |
| 12/18 | 1,891.0 | 1,925.0 | 1,874.0 | 1,918.5 | +27.5 | +1.5 | 474,500 |
| 12/17 | 1,895.5 | 1,922.5 | 1,879.5 | 1,891.0 | +1.0 | +0.1 | 787,200 |
| 12/16 | 1,964.0 | 1,972.0 | 1,871.5 | 1,890.0 | -123.0 | -6.1 | 1,554,600 |
| 12/13 | 1,965.0 | 2,037.5 | 1,965.0 | 2,013.0 | +39.0 | +2.0 | 829,000 |
▶︎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
