！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
1,033.9
円
(09:18)
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) | 955 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,344 | 1,344 | 955 | 1,028 | -309 | -23.1 | 965,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,314 | 1,519 | 1,233 | 1,337 | +22 | +1.7 | 1,448,700 |
| 24/02 | 1,238 | 1,373 | 1,031 | 1,315 | +60 | +4.8 | 1,376,600 |
| 24/01 | 1,136 | 1,269 | 1,073 | 1,255 | +102 | +8.9 | 794,100 |
| 23/12 | 1,157 | 1,192 | 982 | 1,153 | +2 | +0.2 | 707,200 |
| 23/11 | 1,058 | 1,275 | 1,022 | 1,151 | +104 | +9.9 | 1,277,900 |
| 23/10 | 1,206 | 1,236 | 960 | 1,047 | -177 | -14.5 | 1,132,700 |
| 23/09 | 1,310 | 1,385 | 1,145 | 1,224 | -94 | -7.1 | 1,116,000 |
| 23/08 | 1,194 | 1,335 | 1,081 | 1,318 | +124 | +10.4 | 1,144,600 |
| 23/07 | 990 | 1,194 | 960 | 1,194 | +201 | +20.2 | 746,000 |
| 23/06 | 890 | 1,026 | 881 | 993 | +108 | +12.2 | 505,500 |
| 23/05 | 880 | 946 | 853 | 885 | +1 | +0.1 | 480,800 |
| 23/04 | 945 | 977 | 865 | 884 | -65 | -6.9 | 302,400 |
| 23/03 | 961 | 995 | 902 | 949 | -12 | -1.3 | 594,000 |
| 23/02 | 897 | 983 | 882 | 961 | +64 | +7.1 | 468,300 |
| 23/01 | 887 | 927 | 853 | 897 | +1 | +0.1 | 126,200 |
| 22/12 | 1,000 | 1,045 | 833 | 896 | -85 | -8.7 | 590,400 |
| 22/11 | 872 | 1,092 | 866 | 981 | +113 | +13.0 | 755,600 |
| 22/10 | 857 | 918 | 838 | 868 | +11 | +1.3 | 204,200 |
| 22/09 | 998 | 1,005 | 830 | 857 | -141 | -14.1 | 390,100 |
| 22/08 | 938 | 1,044 | 876 | 998 | +60 | +6.4 | 310,000 |
| 22/07 | 863 | 1,050 | 829 | 938 | +78 | +9.1 | 429,400 |
| 22/06 | 956 | 994 | 820 | 860 | -88 | -9.3 | 451,400 |
| 22/05 | 999 | 1,026 | 862 | 948 | -46 | -4.6 | 570,400 |
| 22/04 | 1,221 | 1,288 | 985 | 994 | -243 | -19.6 | 363,400 |
| 22/03 | 1,070 | 1,273 | 963 | 1,237 | +186 | +17.7 | 615,100 |
| 22/02 | 1,142 | 1,310 | 909 | 1,051 | -81 | -7.2 | 823,400 |
| 22/01 | 1,369 | 1,369 | 1,066 | 1,132 | -213 | -15.8 | 629,000 |
| 21/12 | 1,420 | 1,577 | 1,291 | 1,345 | -77 | -5.4 | 783,200 |
| 21/11 | 1,617 | 1,820 | 1,416 | 1,422 | -180 | -11.2 | 1,063,700 |
| 21/10 | 1,595 | 1,773 | 1,520 | 1,602 | -23 | -1.4 | 871,600 |
▶︎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