！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
1,624.5
円
(23:01)
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) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,650.0 | 1,658.0 | 1,591.0 | 1,613.5 | -20.5 | -1.3 | 1,045,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/8 | 2,101.0 | 2,137.5 | 2,075.0 | 2,100.0 | -49.5 | -2.3 | 1,242,300 |
| 3/7 | 2,215.0 | 2,221.0 | 2,149.0 | 2,149.5 | -51.5 | -2.3 | 856,800 |
| 3/6 | 2,158.0 | 2,247.0 | 2,131.0 | 2,201.0 | -1.5 | -0.1 | 1,034,300 |
| 3/5 | 2,285.5 | 2,297.5 | 2,199.5 | 2,202.5 | -128.0 | -5.5 | 1,549,200 |
| 3/4 | 2,459.0 | 2,471.0 | 2,330.0 | 2,330.5 | -117.5 | -4.8 | 1,381,300 |
| 3/1 | 2,394.5 | 2,459.5 | 2,376.0 | 2,448.0 | +90.5 | +3.8 | 1,048,700 |
| 2/29 | 2,344.5 | 2,376.0 | 2,332.5 | 2,357.5 | -18.5 | -0.8 | 996,700 |
| 2/28 | 2,280.0 | 2,385.0 | 2,259.0 | 2,376.0 | +89.5 | +3.9 | 1,159,600 |
| 2/27 | 2,232.0 | 2,295.0 | 2,232.0 | 2,286.5 | +60.0 | +2.7 | 956,200 |
| 2/26 | 2,192.5 | 2,252.5 | 2,161.0 | 2,226.5 | +39.5 | +1.8 | 1,066,900 |
| 2/22 | 2,160.0 | 2,193.0 | 2,131.5 | 2,187.0 | +48.5 | +2.3 | 836,500 |
| 2/21 | 2,140.0 | 2,150.0 | 2,108.0 | 2,138.5 | -25.5 | -1.2 | 669,600 |
| 2/20 | 2,188.0 | 2,188.0 | 2,127.0 | 2,164.0 | -35.5 | -1.6 | 975,600 |
| 2/19 | 2,184.0 | 2,213.5 | 2,167.0 | 2,199.5 | +16.5 | +0.8 | 894,500 |
| 2/16 | 2,112.5 | 2,219.5 | 2,085.0 | 2,183.0 | +100.5 | +4.8 | 1,706,100 |
| 2/15 | 2,101.0 | 2,154.5 | 2,072.0 | 2,082.5 | -7.5 | -0.4 | 2,010,000 |
| 2/14 | 2,161.0 | 2,161.5 | 2,000.5 | 2,090.0 | -371.0 | -15.1 | 4,531,500 |
| 2/13 | 2,445.0 | 2,468.0 | 2,424.0 | 2,461.0 | +50.0 | +2.1 | 1,114,200 |
| 2/9 | 2,409.0 | 2,437.0 | 2,403.0 | 2,411.0 | +5.0 | +0.2 | 778,800 |
| 2/8 | 2,385.5 | 2,417.5 | 2,340.5 | 2,406.0 | +21.5 | +0.9 | 740,500 |
| 2/7 | 2,380.0 | 2,405.0 | 2,356.5 | 2,384.5 | +4.5 | +0.2 | 579,700 |
| 2/6 | 2,407.0 | 2,421.5 | 2,365.0 | 2,380.0 | -49.5 | -2.0 | 659,500 |
| 2/5 | 2,430.0 | 2,466.0 | 2,385.5 | 2,429.5 | +13.5 | +0.6 | 481,000 |
| 2/2 | 2,474.5 | 2,475.0 | 2,416.0 | 2,416.0 | -54.5 | -2.2 | 531,800 |
| 2/1 | 2,432.0 | 2,501.0 | 2,432.0 | 2,470.5 | +13.0 | +0.5 | 819,000 |
| 1/31 | 2,427.0 | 2,462.5 | 2,419.5 | 2,457.5 | +14.5 | +0.6 | 500,500 |
| 1/30 | 2,457.0 | 2,457.0 | 2,420.5 | 2,443.0 | +41.5 | +1.7 | 592,900 |
| 1/29 | 2,415.0 | 2,430.0 | 2,383.0 | 2,401.5 | -31.5 | -1.3 | 570,300 |
| 1/26 | 2,396.0 | 2,495.5 | 2,382.5 | 2,433.0 | -1.0 | +0.0 | 642,800 |
| 1/25 | 2,397.0 | 2,446.0 | 2,382.0 | 2,434.0 | +7.5 | +0.3 | 517,100 |
▶︎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