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
685.6
円
(12:56)
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) | 697 (24/12/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,900 (24/04/01) | 697 (24/12/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 710 | 710 | 680 | 685 | -25 | -3.5 | 61,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,077 | 1,077 | 1,055 | 1,065 | -12 | -1.1 | 6,400 |
| 11/1 | 1,081 | 1,081 | 1,063 | 1,077 | -4 | -0.4 | 12,200 |
| 10/31 | 1,100 | 1,100 | 1,080 | 1,081 | -19 | -1.7 | 7,100 |
| 10/30 | 1,100 | 1,107 | 1,082 | 1,100 | +18 | +1.7 | 7,000 |
| 10/29 | 1,082 | 1,114 | 1,082 | 1,082 | 0 | 0.0 | 4,800 |
| 10/28 | 1,060 | 1,098 | 1,052 | 1,082 | +21 | +2.0 | 7,300 |
| 10/25 | 1,092 | 1,092 | 1,060 | 1,061 | -27 | -2.5 | 9,000 |
| 10/24 | 1,124 | 1,124 | 1,077 | 1,088 | -36 | -3.2 | 15,300 |
| 10/23 | 1,156 | 1,156 | 1,122 | 1,124 | -32 | -2.8 | 5,100 |
| 10/22 | 1,179 | 1,179 | 1,151 | 1,156 | -25 | -2.1 | 5,200 |
| 10/21 | 1,150 | 1,185 | 1,140 | 1,181 | +31 | +2.7 | 7,900 |
| 10/18 | 1,146 | 1,154 | 1,142 | 1,150 | +4 | +0.4 | 5,700 |
| 10/17 | 1,159 | 1,167 | 1,143 | 1,146 | -20 | -1.7 | 8,400 |
| 10/16 | 1,160 | 1,180 | 1,157 | 1,166 | -14 | -1.2 | 5,800 |
| 10/15 | 1,174 | 1,180 | 1,152 | 1,180 | +4 | +0.3 | 6,700 |
| 10/11 | 1,180 | 1,180 | 1,166 | 1,176 | +10 | +0.9 | 1,800 |
| 10/10 | 1,192 | 1,192 | 1,153 | 1,166 | -10 | -0.9 | 11,500 |
| 10/9 | 1,170 | 1,185 | 1,170 | 1,176 | +7 | +0.6 | 2,700 |
| 10/8 | 1,185 | 1,193 | 1,169 | 1,169 | -22 | -1.9 | 14,200 |
| 10/7 | 1,210 | 1,212 | 1,190 | 1,191 | -17 | -1.4 | 15,400 |
| 10/4 | 1,215 | 1,233 | 1,207 | 1,208 | -14 | -1.2 | 7,500 |
| 10/3 | 1,236 | 1,240 | 1,211 | 1,222 | -5 | -0.4 | 12,300 |
| 10/2 | 1,261 | 1,261 | 1,210 | 1,227 | -22 | -1.8 | 14,400 |
| 10/1 | 1,210 | 1,257 | 1,210 | 1,249 | +23 | +1.9 | 7,300 |
| 9/30 | 1,246 | 1,270 | 1,202 | 1,226 | -52 | -4.1 | 17,000 |
| 9/27 | 1,275 | 1,290 | 1,266 | 1,278 | 0 | 0.0 | 2,400 |
| 9/26 | 1,284 | 1,290 | 1,273 | 1,278 | -6 | -0.5 | 4,200 |
| 9/25 | 1,305 | 1,305 | 1,253 | 1,284 | -20 | -1.5 | 11,800 |
| 9/24 | 1,324 | 1,324 | 1,292 | 1,304 | -2 | -0.2 | 4,200 |
| 9/20 | 1,309 | 1,357 | 1,305 | 1,306 | -3 | -0.2 | 8,100 |
▶︎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
