！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,068 | 1,084 | 955 | 983 | -106 | -9.7 | 499,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,190 | 1,191 | 1,088 | 1,089 | -76 | -6.5 | 177,900 |
| 4/5 | 1,344 | 1,344 | 1,158 | 1,165 | -172 | -12.9 | 306,600 |
| 3/29 | 1,333 | 1,360 | 1,285 | 1,337 | -4 | -0.3 | 144,700 |
| 3/22 | 1,349 | 1,389 | 1,320 | 1,341 | +8 | +0.6 | 99,800 |
| 3/15 | 1,324 | 1,385 | 1,269 | 1,333 | -47 | -3.4 | 408,100 |
| 3/8 | 1,298 | 1,519 | 1,282 | 1,380 | +122 | +9.7 | 739,700 |
| 3/1 | 1,328 | 1,373 | 1,233 | 1,258 | -40 | -3.1 | 349,100 |
| 2/22 | 1,139 | 1,350 | 1,139 | 1,298 | +159 | +14.0 | 404,100 |
| 2/16 | 1,111 | 1,179 | 1,031 | 1,139 | -109 | -8.7 | 462,000 |
| 2/9 | 1,236 | 1,293 | 1,185 | 1,248 | +27 | +2.2 | 186,800 |
| 2/2 | 1,208 | 1,265 | 1,189 | 1,221 | +13 | +1.1 | 84,600 |
| 1/26 | 1,250 | 1,264 | 1,201 | 1,208 | -47 | -3.8 | 102,600 |
| 1/19 | 1,104 | 1,269 | 1,102 | 1,255 | +156 | +14.2 | 336,600 |
| 1/12 | 1,103 | 1,148 | 1,090 | 1,099 | +26 | +2.4 | 141,400 |
| 1/5 | 1,136 | 1,192 | 1,073 | 1,073 | -80 | -6.9 | 159,900 |
| 12/29 | 1,059 | 1,192 | 1,043 | 1,153 | +113 | +10.9 | 171,100 |
| 12/22 | 1,100 | 1,116 | 1,040 | 1,040 | -60 | -5.5 | 97,400 |
| 12/15 | 1,056 | 1,110 | 982 | 1,100 | +55 | +5.3 | 246,400 |
| 12/8 | 1,143 | 1,167 | 1,028 | 1,045 | -97 | -8.5 | 174,000 |
| 12/1 | 1,195 | 1,211 | 1,136 | 1,142 | -53 | -4.4 | 143,700 |
| 11/24 | 1,201 | 1,225 | 1,183 | 1,195 | -5 | -0.4 | 133,000 |
| 11/17 | 1,190 | 1,275 | 1,110 | 1,200 | +95 | +8.6 | 683,500 |
| 11/10 | 1,159 | 1,176 | 1,097 | 1,105 | -43 | -3.8 | 229,200 |
| 11/2 | 1,045 | 1,166 | 1,022 | 1,148 | +110 | +10.6 | 139,500 |
| 10/27 | 996 | 1,056 | 966 | 1,038 | +12 | +1.2 | 424,000 |
| 10/20 | 1,029 | 1,068 | 960 | 1,026 | -20 | -1.9 | 454,100 |
| 10/13 | 1,114 | 1,131 | 1,037 | 1,046 | -53 | -4.8 | 85,500 |
| 10/6 | 1,206 | 1,236 | 1,089 | 1,099 | -125 | -10.2 | 136,400 |
| 9/29 | 1,198 | 1,240 | 1,145 | 1,224 | +19 | +1.6 | 277,200 |
| 9/22 | 1,289 | 1,289 | 1,172 | 1,205 | -87 | -6.7 | 273,200 |
▶︎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