！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
1,625.1
円
(12:30)
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) | 1,522.0 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,564.0 (24/01/04) | 1,522.0 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,603.5 | 1,668.5 | 1,588.0 | 1,626.5 | +60.0 | +3.8 | 2,377,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,181.0 | 2,187.5 | 2,020.0 | 2,062.5 | -95.0 | -4.4 | 3,446,100 |
| 9/22 | 2,200.0 | 2,240.0 | 2,125.0 | 2,157.5 | -71.5 | -3.2 | 3,177,500 |
| 9/15 | 2,296.0 | 2,331.0 | 2,156.5 | 2,229.0 | -71.5 | -3.1 | 4,133,600 |
| 9/8 | 2,351.0 | 2,429.5 | 2,283.0 | 2,300.5 | -47.5 | -2.0 | 4,911,300 |
| 9/1 | 2,238.5 | 2,418.0 | 2,231.0 | 2,348.0 | +117.5 | +5.3 | 4,083,600 |
| 8/25 | 2,139.0 | 2,284.0 | 2,136.0 | 2,230.5 | +91.5 | +4.3 | 3,190,800 |
| 8/18 | 2,550.0 | 2,550.0 | 2,126.0 | 2,139.0 | -152.0 | -6.6 | 6,948,400 |
| 8/10 | 2,349.5 | 2,400.5 | 2,235.0 | 2,291.0 | -81.0 | -3.4 | 3,124,800 |
| 8/4 | 2,399.5 | 2,457.0 | 2,306.5 | 2,372.0 | +3.0 | +0.1 | 3,900,700 |
| 7/28 | 2,421.0 | 2,448.5 | 2,316.5 | 2,369.0 | -49.0 | -2.0 | 3,180,000 |
| 7/21 | 2,408.0 | 2,509.0 | 2,320.5 | 2,418.0 | +50.0 | +2.1 | 4,392,300 |
| 7/14 | 2,271.5 | 2,414.0 | 2,260.5 | 2,368.0 | +85.0 | +3.7 | 3,762,900 |
| 7/7 | 2,451.0 | 2,475.0 | 2,268.0 | 2,283.0 | -146.5 | -6.0 | 4,483,000 |
| 6/30 | 2,499.0 | 2,504.5 | 2,324.0 | 2,429.5 | -108.0 | -4.3 | 6,727,900 |
| 6/23 | 2,597.0 | 2,676.5 | 2,518.0 | 2,537.5 | -51.5 | -2.0 | 6,754,600 |
| 6/16 | 2,388.0 | 2,592.5 | 2,362.5 | 2,589.0 | +247.5 | +10.6 | 7,506,000 |
| 6/9 | 2,329.0 | 2,449.5 | 2,281.0 | 2,341.5 | +46.5 | +2.0 | 5,667,500 |
| 6/2 | 2,281.0 | 2,305.0 | 2,217.0 | 2,295.0 | +64.0 | +2.9 | 2,994,500 |
| 5/26 | 2,311.0 | 2,323.0 | 2,169.0 | 2,231.0 | -69.0 | -3.0 | 3,698,200 |
| 5/19 | 2,160.0 | 2,329.0 | 2,158.0 | 2,300.0 | +206.0 | +9.8 | 6,762,500 |
| 5/12 | 2,086.0 | 2,121.0 | 2,042.0 | 2,094.0 | +11.0 | +0.5 | 3,427,700 |
| 5/2 | 2,079.0 | 2,085.0 | 2,032.0 | 2,083.0 | +27.0 | +1.3 | 1,370,300 |
| 4/28 | 2,050.0 | 2,086.0 | 1,995.0 | 2,056.0 | +38.0 | +1.9 | 3,445,700 |
| 4/21 | 2,021.0 | 2,106.0 | 2,012.0 | 2,018.0 | -6.0 | -0.3 | 4,743,000 |
| 4/14 | 1,866.0 | 2,028.0 | 1,841.0 | 2,024.0 | +169.0 | +9.1 | 4,213,000 |
| 4/7 | 1,938.0 | 1,984.0 | 1,809.0 | 1,855.0 | -43.0 | -2.3 | 5,883,800 |
| 3/31 | 1,902.0 | 1,954.0 | 1,835.0 | 1,898.0 | -12.0 | -0.6 | 4,879,700 |
| 3/24 | 1,914.0 | 1,961.0 | 1,815.0 | 1,910.0 | +14.0 | +0.7 | 5,687,800 |
| 3/17 | 1,704.0 | 1,896.0 | 1,670.0 | 1,896.0 | +164.0 | +9.5 | 5,509,000 |
| 3/10 | 1,680.0 | 1,810.0 | 1,666.0 | 1,732.0 | +91.0 | +5.6 | 5,054,500 |
▶︎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