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) | 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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 971 | 1,076 | 971 | 1,076 | +150 | +16.2 | 34,600 |
| 8/5 | 1,100 | 1,100 | 910 | 926 | -244 | -20.9 | 103,100 |
| 8/2 | 1,250 | 1,250 | 1,156 | 1,170 | -110 | -8.6 | 88,900 |
| 8/1 | 1,335 | 1,335 | 1,274 | 1,280 | -66 | -4.9 | 44,000 |
| 7/31 | 1,350 | 1,350 | 1,311 | 1,346 | -4 | -0.3 | 25,900 |
| 7/30 | 1,374 | 1,374 | 1,325 | 1,350 | -24 | -1.8 | 29,000 |
| 7/29 | 1,375 | 1,387 | 1,353 | 1,374 | +2 | +0.2 | 23,100 |
| 7/26 | 1,408 | 1,408 | 1,365 | 1,372 | -36 | -2.6 | 26,100 |
| 7/25 | 1,385 | 1,416 | 1,370 | 1,408 | +10 | +0.7 | 17,500 |
| 7/24 | 1,431 | 1,457 | 1,390 | 1,398 | -33 | -2.3 | 15,400 |
| 7/23 | 1,436 | 1,448 | 1,425 | 1,431 | -5 | -0.4 | 8,600 |
| 7/22 | 1,457 | 1,473 | 1,425 | 1,436 | -21 | -1.4 | 10,700 |
| 7/19 | 1,471 | 1,471 | 1,446 | 1,457 | -38 | -2.5 | 9,800 |
| 7/18 | 1,486 | 1,500 | 1,481 | 1,495 | -3 | -0.2 | 10,400 |
| 7/17 | 1,491 | 1,503 | 1,479 | 1,498 | +15 | +1.0 | 8,000 |
| 7/16 | 1,464 | 1,514 | 1,464 | 1,483 | +25 | +1.7 | 24,400 |
| 7/12 | 1,436 | 1,458 | 1,411 | 1,458 | +30 | +2.1 | 17,700 |
| 7/11 | 1,428 | 1,449 | 1,401 | 1,428 | +18 | +1.3 | 9,500 |
| 7/10 | 1,441 | 1,463 | 1,398 | 1,410 | -30 | -2.1 | 14,800 |
| 7/9 | 1,468 | 1,489 | 1,435 | 1,440 | -29 | -2.0 | 13,800 |
| 7/8 | 1,440 | 1,487 | 1,440 | 1,469 | +36 | +2.5 | 33,800 |
| 7/5 | 1,425 | 1,445 | 1,425 | 1,433 | +8 | +0.6 | 1,200 |
| 7/4 | 1,457 | 1,457 | 1,421 | 1,425 | -20 | -1.4 | 21,700 |
| 7/3 | 1,418 | 1,462 | 1,413 | 1,445 | +57 | +4.1 | 62,500 |
| 7/2 | 1,395 | 1,399 | 1,373 | 1,388 | 0 | 0.0 | 16,300 |
| 7/1 | 1,451 | 1,451 | 1,386 | 1,388 | -57 | -3.9 | 38,800 |
| 6/28 | 1,464 | 1,464 | 1,429 | 1,445 | -7 | -0.5 | 15,500 |
| 6/27 | 1,435 | 1,473 | 1,435 | 1,452 | +6 | +0.4 | 12,100 |
| 6/26 | 1,460 | 1,476 | 1,434 | 1,446 | -11 | -0.8 | 15,700 |
| 6/25 | 1,459 | 1,488 | 1,444 | 1,457 | +14 | +1.0 | 11,700 |
▶︎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
