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
685.9
円
(15:24)
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 | 686 | -24 | -3.4 | 78,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,325 | 1,325 | 1,300 | 1,309 | +6 | +0.5 | 7,100 |
| 9/18 | 1,287 | 1,326 | 1,285 | 1,303 | +29 | +2.3 | 13,100 |
| 9/17 | 1,257 | 1,290 | 1,250 | 1,274 | +17 | +1.4 | 11,200 |
| 9/13 | 1,267 | 1,267 | 1,237 | 1,257 | -15 | -1.2 | 4,200 |
| 9/12 | 1,230 | 1,277 | 1,230 | 1,272 | +44 | +3.6 | 7,800 |
| 9/11 | 1,280 | 1,303 | 1,200 | 1,228 | -68 | -5.3 | 13,400 |
| 9/10 | 1,305 | 1,305 | 1,269 | 1,296 | +2 | +0.2 | 2,500 |
| 9/9 | 1,242 | 1,317 | 1,242 | 1,294 | +14 | +1.1 | 7,500 |
| 9/6 | 1,298 | 1,336 | 1,280 | 1,280 | -13 | -1.0 | 8,800 |
| 9/5 | 1,273 | 1,332 | 1,273 | 1,293 | +7 | +0.5 | 11,200 |
| 9/4 | 1,322 | 1,328 | 1,286 | 1,286 | -66 | -4.9 | 14,800 |
| 9/3 | 1,358 | 1,390 | 1,336 | 1,352 | +9 | +0.7 | 15,600 |
| 9/2 | 1,362 | 1,373 | 1,335 | 1,343 | -11 | -0.8 | 9,900 |
| 8/30 | 1,325 | 1,367 | 1,325 | 1,354 | +29 | +2.2 | 11,300 |
| 8/29 | 1,304 | 1,348 | 1,290 | 1,325 | +20 | +1.5 | 10,800 |
| 8/28 | 1,325 | 1,330 | 1,276 | 1,305 | -31 | -2.3 | 19,700 |
| 8/27 | 1,285 | 1,344 | 1,285 | 1,336 | +53 | +4.1 | 20,000 |
| 8/26 | 1,273 | 1,286 | 1,258 | 1,283 | +23 | +1.8 | 22,200 |
| 8/23 | 1,279 | 1,291 | 1,248 | 1,260 | -18 | -1.4 | 8,400 |
| 8/22 | 1,270 | 1,278 | 1,244 | 1,278 | -5 | -0.4 | 16,600 |
| 8/21 | 1,223 | 1,283 | 1,223 | 1,283 | +49 | +4.0 | 10,900 |
| 8/20 | 1,225 | 1,250 | 1,221 | 1,234 | +24 | +2.0 | 13,200 |
| 8/19 | 1,250 | 1,250 | 1,203 | 1,210 | -43 | -3.4 | 24,000 |
| 8/16 | 1,260 | 1,260 | 1,220 | 1,253 | -7 | -0.6 | 22,500 |
| 8/15 | 1,278 | 1,279 | 1,239 | 1,260 | -19 | -1.5 | 9,700 |
| 8/14 | 1,220 | 1,280 | 1,205 | 1,279 | +84 | +7.0 | 22,300 |
| 8/13 | 1,100 | 1,198 | 1,100 | 1,195 | +107 | +9.8 | 39,100 |
| 8/9 | 1,206 | 1,320 | 1,078 | 1,088 | -73 | -6.3 | 83,100 |
| 8/8 | 1,127 | 1,190 | 1,127 | 1,161 | +11 | +1.0 | 22,700 |
| 8/7 | 1,080 | 1,173 | 1,080 | 1,150 | +74 | +6.9 | 36,100 |
▶︎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
