！決算発表予定日 2024/05/14
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
1,548.9
円
(21:17)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,722.5 (23/11/30) | 1,546.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,564.0 (24/01/04) | 1,546.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,545.0 | 1,570.0 | 1,522.0 | 1,566.5 | +9.5 | +0.6 | 1,371,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,590.0 | 1,590.5 | 1,551.0 | 1,557.0 | -51.5 | -3.2 | 1,054,600 |
| 4/24 | 1,643.0 | 1,643.0 | 1,600.0 | 1,608.5 | -5.0 | -0.3 | 1,022,300 |
| 4/23 | 1,650.0 | 1,658.0 | 1,591.0 | 1,613.5 | -20.5 | -1.3 | 1,045,800 |
| 4/22 | 1,600.0 | 1,634.0 | 1,597.0 | 1,634.0 | +62.5 | +4.0 | 1,039,800 |
| 4/19 | 1,590.5 | 1,607.5 | 1,546.0 | 1,571.5 | -54.5 | -3.4 | 1,540,000 |
| 4/18 | 1,592.0 | 1,659.5 | 1,587.0 | 1,626.0 | +32.5 | +2.0 | 939,300 |
| 4/17 | 1,652.5 | 1,652.5 | 1,590.0 | 1,593.5 | -74.0 | -4.4 | 1,023,100 |
| 4/16 | 1,609.0 | 1,688.0 | 1,600.5 | 1,667.5 | +29.5 | +1.8 | 1,430,600 |
| 4/15 | 1,705.0 | 1,722.0 | 1,630.5 | 1,638.0 | -134.5 | -7.6 | 1,754,100 |
| 4/12 | 1,846.0 | 1,857.0 | 1,763.0 | 1,772.5 | -49.5 | -2.7 | 993,000 |
| 4/11 | 1,800.0 | 1,823.5 | 1,781.0 | 1,822.0 | -32.0 | -1.7 | 986,400 |
| 4/10 | 1,891.0 | 1,907.5 | 1,852.0 | 1,854.0 | -48.5 | -2.6 | 896,900 |
| 4/9 | 1,882.5 | 1,918.0 | 1,872.0 | 1,902.5 | +15.5 | +0.8 | 739,300 |
| 4/8 | 1,899.0 | 1,914.5 | 1,855.0 | 1,887.0 | -6.5 | -0.3 | 905,900 |
| 4/5 | 1,874.5 | 1,899.5 | 1,855.0 | 1,893.5 | -21.0 | -1.1 | 882,600 |
| 4/4 | 1,922.0 | 1,942.0 | 1,904.0 | 1,914.5 | -3.5 | -0.2 | 1,009,400 |
| 4/3 | 1,933.0 | 1,945.5 | 1,915.0 | 1,918.0 | -43.5 | -2.2 | 762,500 |
| 4/2 | 2,020.5 | 2,026.0 | 1,952.0 | 1,961.5 | -75.0 | -3.7 | 1,027,800 |
| 4/1 | 2,061.0 | 2,062.0 | 2,021.0 | 2,036.5 | -13.5 | -0.7 | 589,400 |
| 3/29 | 2,047.0 | 2,067.0 | 2,026.0 | 2,050.0 | +8.5 | +0.4 | 406,300 |
| 3/28 | 2,052.0 | 2,058.5 | 2,012.0 | 2,041.5 | -16.0 | -0.8 | 975,500 |
| 3/27 | 2,064.0 | 2,089.0 | 2,048.0 | 2,057.5 | -7.0 | -0.3 | 668,700 |
| 3/26 | 2,048.0 | 2,081.0 | 2,044.0 | 2,064.5 | +1.0 | +0.1 | 1,011,300 |
| 3/25 | 2,142.5 | 2,142.5 | 2,057.0 | 2,063.5 | -63.5 | -3.0 | 772,800 |
| 3/22 | 2,115.0 | 2,140.0 | 2,096.0 | 2,127.0 | -7.0 | -0.3 | 320,300 |
| 3/21 | 2,144.0 | 2,153.0 | 2,125.5 | 2,134.0 | +25.5 | +1.2 | 611,800 |
| 3/19 | 2,137.5 | 2,137.5 | 2,086.0 | 2,108.5 | -39.5 | -1.8 | 728,000 |
| 3/18 | 2,102.0 | 2,148.0 | 2,090.0 | 2,148.0 | +39.5 | +1.9 | 383,500 |
| 3/15 | 2,109.0 | 2,143.5 | 2,084.5 | 2,108.5 | -3.5 | -0.2 | 799,200 |
| 3/14 | 2,138.0 | 2,147.0 | 2,090.0 | 2,112.0 | -25.5 | -1.2 | 566,500 |
▶︎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