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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,900 (24/04/01) | 646 (24/12/25) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,900 (24/04/01) | 646 (24/12/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/9 | 677 | 692 | 670 | 687 | +8 | +1.2 | 33,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,661 | 1,765 | 1,661 | 1,702 | +24 | +1.4 | 64,300 |
| 11/28 | 1,713 | 1,713 | 1,648 | 1,678 | -2 | -0.1 | 45,900 |
| 11/27 | 1,609 | 1,712 | 1,609 | 1,680 | +71 | +4.4 | 42,000 |
| 11/24 | 1,600 | 1,620 | 1,569 | 1,609 | +29 | +1.8 | 24,700 |
| 11/22 | 1,561 | 1,610 | 1,552 | 1,580 | +10 | +0.6 | 35,300 |
| 11/21 | 1,538 | 1,587 | 1,499 | 1,570 | +110 | +7.5 | 104,100 |
| 11/20 | 1,412 | 1,496 | 1,412 | 1,460 | +78 | +5.6 | 100,200 |
| 11/17 | 1,456 | 1,456 | 1,372 | 1,382 | -74 | -5.1 | 74,500 |
| 11/16 | 1,470 | 1,481 | 1,399 | 1,456 | -54 | -3.6 | 81,600 |
| 11/15 | 1,381 | 1,515 | 1,381 | 1,510 | +130 | +9.4 | 123,400 |
| 11/14 | 1,596 | 1,647 | 1,324 | 1,380 | -200 | -12.7 | 249,300 |
| 11/13 | 1,610 | 1,632 | 1,571 | 1,580 | -20 | -1.3 | 35,300 |
| 11/10 | 1,607 | 1,618 | 1,587 | 1,600 | -47 | -2.9 | 30,400 |
| 11/9 | 1,650 | 1,655 | 1,600 | 1,647 | -1 | -0.1 | 34,500 |
| 11/8 | 1,688 | 1,717 | 1,630 | 1,648 | -51 | -3.0 | 41,200 |
| 11/7 | 1,725 | 1,725 | 1,682 | 1,699 | -53 | -3.0 | 21,900 |
| 11/6 | 1,727 | 1,788 | 1,726 | 1,752 | +65 | +3.9 | 52,500 |
| 11/2 | 1,660 | 1,687 | 1,627 | 1,687 | +67 | +4.1 | 14,400 |
| 11/1 | 1,688 | 1,688 | 1,611 | 1,620 | -63 | -3.7 | 21,800 |
| 10/31 | 1,663 | 1,684 | 1,616 | 1,683 | +25 | +1.5 | 15,100 |
| 10/30 | 1,640 | 1,663 | 1,635 | 1,658 | -11 | -0.7 | 12,200 |
| 10/27 | 1,698 | 1,706 | 1,651 | 1,669 | -18 | -1.1 | 28,000 |
| 10/26 | 1,724 | 1,724 | 1,671 | 1,687 | -37 | -2.2 | 36,000 |
| 10/25 | 1,712 | 1,763 | 1,701 | 1,724 | -4 | -0.2 | 62,200 |
| 10/24 | 1,599 | 1,734 | 1,599 | 1,728 | +139 | +8.8 | 62,000 |
| 10/23 | 1,681 | 1,708 | 1,583 | 1,589 | -122 | -7.1 | 39,400 |
| 10/20 | 1,682 | 1,725 | 1,652 | 1,711 | +26 | +1.5 | 33,500 |
| 10/19 | 1,715 | 1,747 | 1,670 | 1,685 | -32 | -1.9 | 70,600 |
| 10/18 | 1,591 | 1,726 | 1,591 | 1,717 | +117 | +7.3 | 43,800 |
| 10/17 | 1,570 | 1,621 | 1,570 | 1,600 | +28 | +1.8 | 26,400 |
▶︎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
