！決算発表予定日 2024/05/15
4074東証G貸借
業種 情報・通信業
ラキール 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 |
|---|---|
| 2,941 (23/06/13) | 1,303 (24/01/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,900 (24/04/01) | 1,303 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,521 | 1,521 | 1,497 | 1,520 | -16 | -1.0 | 9,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,516 | 1,542 | 1,491 | 1,536 | +16 | +1.1 | 11,800 |
| 4/30 | 1,512 | 1,520 | 1,500 | 1,520 | +22 | +1.5 | 5,900 |
| 4/26 | 1,500 | 1,509 | 1,478 | 1,498 | -2 | -0.1 | 11,300 |
| 4/25 | 1,548 | 1,548 | 1,494 | 1,500 | -48 | -3.1 | 11,900 |
| 4/24 | 1,500 | 1,548 | 1,500 | 1,548 | +56 | +3.8 | 10,300 |
| 4/23 | 1,507 | 1,507 | 1,466 | 1,492 | -8 | -0.5 | 13,200 |
| 4/22 | 1,488 | 1,510 | 1,475 | 1,500 | +36 | +2.5 | 15,700 |
| 4/19 | 1,500 | 1,500 | 1,420 | 1,464 | -51 | -3.4 | 42,800 |
| 4/18 | 1,515 | 1,554 | 1,502 | 1,515 | -3 | -0.2 | 17,400 |
| 4/17 | 1,580 | 1,580 | 1,482 | 1,518 | -62 | -3.9 | 61,700 |
| 4/16 | 1,622 | 1,622 | 1,576 | 1,580 | -45 | -2.8 | 34,200 |
| 4/15 | 1,637 | 1,637 | 1,600 | 1,625 | -15 | -0.9 | 16,700 |
| 4/12 | 1,620 | 1,650 | 1,615 | 1,640 | +26 | +1.6 | 14,700 |
| 4/11 | 1,628 | 1,647 | 1,607 | 1,614 | -32 | -1.9 | 22,500 |
| 4/10 | 1,658 | 1,665 | 1,645 | 1,646 | +1 | +0.1 | 13,900 |
| 4/9 | 1,628 | 1,651 | 1,628 | 1,645 | +17 | +1.0 | 13,800 |
| 4/8 | 1,649 | 1,652 | 1,614 | 1,628 | -5 | -0.3 | 18,400 |
| 4/5 | 1,639 | 1,659 | 1,615 | 1,633 | -19 | -1.2 | 30,700 |
| 4/4 | 1,669 | 1,700 | 1,627 | 1,652 | +2 | +0.1 | 34,400 |
| 4/3 | 1,705 | 1,718 | 1,641 | 1,650 | -67 | -3.9 | 43,100 |
| 4/2 | 1,804 | 1,805 | 1,717 | 1,717 | -70 | -3.9 | 38,500 |
| 4/1 | 1,900 | 1,900 | 1,783 | 1,787 | -77 | -4.1 | 34,500 |
| 3/29 | 1,793 | 1,880 | 1,793 | 1,864 | +73 | +4.1 | 36,700 |
| 3/28 | 1,784 | 1,833 | 1,772 | 1,791 | +23 | +1.3 | 31,500 |
| 3/27 | 1,800 | 1,800 | 1,740 | 1,768 | -33 | -1.8 | 32,100 |
| 3/26 | 1,798 | 1,811 | 1,760 | 1,801 | +30 | +1.7 | 30,400 |
| 3/25 | 1,751 | 1,818 | 1,751 | 1,771 | +31 | +1.8 | 45,900 |
| 3/22 | 1,754 | 1,779 | 1,720 | 1,740 | -20 | -1.1 | 23,500 |
| 3/21 | 1,840 | 1,843 | 1,750 | 1,760 | -40 | -2.2 | 37,500 |
| 3/19 | 1,678 | 1,829 | 1,659 | 1,800 | +133 | +8.0 | 103,900 |
▶︎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