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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,443 | 1,443 | 1,433 | 1,443 | 0 | 0.0 | 6,300 |
| 6/21 | 1,434 | 1,458 | 1,430 | 1,443 | +14 | +1.0 | 7,600 |
| 6/20 | 1,425 | 1,458 | 1,425 | 1,429 | +4 | +0.3 | 9,600 |
| 6/19 | 1,423 | 1,439 | 1,402 | 1,425 | +2 | +0.1 | 12,400 |
| 6/18 | 1,422 | 1,441 | 1,421 | 1,423 | +1 | +0.1 | 8,100 |
| 6/17 | 1,465 | 1,468 | 1,405 | 1,422 | -55 | -3.7 | 25,200 |
| 6/14 | 1,454 | 1,484 | 1,451 | 1,477 | -1 | -0.1 | 7,500 |
| 6/13 | 1,488 | 1,502 | 1,478 | 1,478 | -8 | -0.5 | 5,100 |
| 6/12 | 1,508 | 1,540 | 1,486 | 1,486 | -24 | -1.6 | 7,600 |
| 6/11 | 1,482 | 1,530 | 1,480 | 1,510 | +28 | +1.9 | 13,600 |
| 6/10 | 1,460 | 1,508 | 1,460 | 1,482 | +20 | +1.4 | 13,200 |
| 6/7 | 1,451 | 1,480 | 1,451 | 1,462 | +2 | +0.1 | 4,500 |
| 6/6 | 1,492 | 1,492 | 1,451 | 1,460 | -20 | -1.4 | 20,000 |
| 6/5 | 1,504 | 1,511 | 1,475 | 1,480 | -43 | -2.8 | 11,300 |
| 6/4 | 1,485 | 1,531 | 1,479 | 1,523 | +40 | +2.7 | 14,300 |
| 6/3 | 1,496 | 1,496 | 1,480 | 1,483 | -7 | -0.5 | 8,800 |
| 5/31 | 1,497 | 1,508 | 1,482 | 1,490 | -5 | -0.3 | 13,500 |
| 5/30 | 1,459 | 1,510 | 1,459 | 1,495 | +27 | +1.8 | 20,700 |
| 5/29 | 1,509 | 1,509 | 1,466 | 1,468 | -48 | -3.2 | 29,100 |
| 5/28 | 1,537 | 1,566 | 1,512 | 1,516 | -6 | -0.4 | 10,000 |
| 5/27 | 1,513 | 1,549 | 1,490 | 1,522 | +17 | +1.1 | 21,800 |
| 5/24 | 1,509 | 1,536 | 1,485 | 1,505 | -4 | -0.3 | 11,000 |
| 5/23 | 1,564 | 1,569 | 1,486 | 1,509 | -60 | -3.8 | 17,500 |
| 5/22 | 1,585 | 1,628 | 1,562 | 1,569 | -24 | -1.5 | 18,600 |
| 5/21 | 1,627 | 1,663 | 1,579 | 1,593 | -27 | -1.7 | 25,000 |
| 5/20 | 1,601 | 1,649 | 1,598 | 1,620 | +22 | +1.4 | 21,300 |
| 5/17 | 1,601 | 1,610 | 1,573 | 1,598 | +5 | +0.3 | 22,100 |
| 5/16 | 1,540 | 1,598 | 1,527 | 1,593 | +65 | +4.3 | 43,000 |
| 5/15 | 1,480 | 1,654 | 1,440 | 1,528 | +15 | +1.0 | 169,100 |
| 5/14 | 1,510 | 1,535 | 1,510 | 1,513 | +3 | +0.2 | 7,600 |
▶︎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
