！決算発表予定日 2024/05/10
4060東証G貸借
業種 情報・通信業
ｒａｋｕｍｏ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,519 (24/03/07) | 853 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,519 (24/03/07) | 979 (24/04/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,020 | 1,020 | 955 | 983 | -37 | -3.6 | 88,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 1,371 | 1,465 | 1,346 | 1,452 | +21 | +1.5 | 142,200 |
| 3/5 | 1,361 | 1,466 | 1,357 | 1,431 | +42 | +3.0 | 151,400 |
| 3/4 | 1,298 | 1,398 | 1,282 | 1,389 | +131 | +10.4 | 153,100 |
| 3/1 | 1,314 | 1,315 | 1,233 | 1,258 | -57 | -4.3 | 56,400 |
| 2/29 | 1,270 | 1,320 | 1,266 | 1,315 | +43 | +3.4 | 39,800 |
| 2/28 | 1,320 | 1,320 | 1,261 | 1,272 | -55 | -4.1 | 64,000 |
| 2/27 | 1,325 | 1,373 | 1,292 | 1,327 | +32 | +2.5 | 87,200 |
| 2/26 | 1,328 | 1,340 | 1,281 | 1,295 | -3 | -0.2 | 101,700 |
| 2/22 | 1,289 | 1,317 | 1,226 | 1,298 | -17 | -1.3 | 101,600 |
| 2/21 | 1,330 | 1,350 | 1,295 | 1,315 | +2 | +0.2 | 99,500 |
| 2/20 | 1,266 | 1,347 | 1,266 | 1,313 | +77 | +6.2 | 159,700 |
| 2/19 | 1,139 | 1,236 | 1,139 | 1,236 | +97 | +8.5 | 43,300 |
| 2/16 | 1,096 | 1,153 | 1,090 | 1,139 | +40 | +3.6 | 45,300 |
| 2/15 | 1,068 | 1,116 | 1,031 | 1,099 | +47 | +4.5 | 137,000 |
| 2/14 | 1,162 | 1,162 | 1,052 | 1,052 | -122 | -10.4 | 110,200 |
| 2/13 | 1,111 | 1,179 | 1,082 | 1,174 | -74 | -5.9 | 169,500 |
| 2/9 | 1,272 | 1,293 | 1,237 | 1,248 | -8 | -0.6 | 73,600 |
| 2/8 | 1,223 | 1,274 | 1,208 | 1,256 | +51 | +4.2 | 50,100 |
| 2/7 | 1,234 | 1,234 | 1,185 | 1,205 | -28 | -2.3 | 43,400 |
| 2/6 | 1,224 | 1,234 | 1,210 | 1,233 | +2 | +0.2 | 8,600 |
| 2/5 | 1,236 | 1,247 | 1,216 | 1,231 | +10 | +0.8 | 11,100 |
| 2/2 | 1,232 | 1,241 | 1,217 | 1,221 | -11 | -0.9 | 15,900 |
| 2/1 | 1,238 | 1,259 | 1,210 | 1,232 | -23 | -1.8 | 15,100 |
| 1/31 | 1,215 | 1,265 | 1,205 | 1,255 | +44 | +3.6 | 36,300 |
| 1/30 | 1,204 | 1,214 | 1,189 | 1,211 | +7 | +0.6 | 7,100 |
| 1/29 | 1,208 | 1,209 | 1,196 | 1,204 | -4 | -0.3 | 10,200 |
| 1/26 | 1,211 | 1,223 | 1,201 | 1,208 | -11 | -0.9 | 13,100 |
| 1/25 | 1,212 | 1,238 | 1,211 | 1,219 | 0 | 0.0 | 18,200 |
| 1/24 | 1,224 | 1,255 | 1,213 | 1,219 | -8 | -0.7 | 14,100 |
| 1/23 | 1,250 | 1,264 | 1,225 | 1,227 | -17 | -1.4 | 21,700 |
▶︎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