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
694.1
円
(13:51)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 704 | 704 | 691 | 691 | -5 | -0.7 | 21,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/10 | 1,658 | 1,665 | 1,645 | 1,646 | +1 | +0.1 | 13,900 |
| 4/9 | 1,628 | 1,651 | 1,628 | 1,645 | +17 | +1.0 | 13,800 |
| 4/8 | 1,649 | 1,652 | 1,614 | 1,628 | -5 | -0.3 | 18,400 |
| 4/5 | 1,639 | 1,659 | 1,615 | 1,633 | -19 | -1.2 | 30,700 |
| 4/4 | 1,669 | 1,700 | 1,627 | 1,652 | +2 | +0.1 | 34,400 |
| 4/3 | 1,705 | 1,718 | 1,641 | 1,650 | -67 | -3.9 | 43,100 |
| 4/2 | 1,804 | 1,805 | 1,717 | 1,717 | -70 | -3.9 | 38,500 |
| 4/1 | 1,900 | 1,900 | 1,783 | 1,787 | -77 | -4.1 | 34,500 |
| 3/29 | 1,793 | 1,880 | 1,793 | 1,864 | +73 | +4.1 | 36,700 |
| 3/28 | 1,784 | 1,833 | 1,772 | 1,791 | +23 | +1.3 | 31,500 |
| 3/27 | 1,800 | 1,800 | 1,740 | 1,768 | -33 | -1.8 | 32,100 |
| 3/26 | 1,798 | 1,811 | 1,760 | 1,801 | +30 | +1.7 | 30,400 |
| 3/25 | 1,751 | 1,818 | 1,751 | 1,771 | +31 | +1.8 | 45,900 |
| 3/22 | 1,754 | 1,779 | 1,720 | 1,740 | -20 | -1.1 | 23,500 |
| 3/21 | 1,840 | 1,843 | 1,750 | 1,760 | -40 | -2.2 | 37,500 |
| 3/19 | 1,678 | 1,829 | 1,659 | 1,800 | +133 | +8.0 | 103,900 |
| 3/18 | 1,670 | 1,698 | 1,615 | 1,667 | +117 | +7.6 | 82,400 |
| 3/15 | 1,570 | 1,575 | 1,538 | 1,550 | -36 | -2.3 | 23,500 |
| 3/14 | 1,590 | 1,612 | 1,557 | 1,586 | -4 | -0.3 | 21,800 |
| 3/13 | 1,682 | 1,682 | 1,585 | 1,590 | -80 | -4.8 | 19,200 |
| 3/12 | 1,645 | 1,670 | 1,622 | 1,670 | +27 | +1.6 | 6,300 |
| 3/11 | 1,663 | 1,676 | 1,631 | 1,643 | -27 | -1.6 | 14,900 |
| 3/8 | 1,650 | 1,697 | 1,641 | 1,670 | +8 | +0.5 | 18,700 |
| 3/7 | 1,720 | 1,734 | 1,658 | 1,662 | -50 | -2.9 | 21,000 |
| 3/6 | 1,653 | 1,717 | 1,653 | 1,712 | +38 | +2.3 | 15,700 |
| 3/5 | 1,636 | 1,690 | 1,627 | 1,674 | +12 | +0.7 | 16,300 |
| 3/4 | 1,694 | 1,697 | 1,651 | 1,662 | -50 | -2.9 | 21,600 |
| 3/1 | 1,720 | 1,744 | 1,686 | 1,712 | +12 | +0.7 | 15,500 |
| 2/29 | 1,702 | 1,720 | 1,671 | 1,700 | -20 | -1.2 | 19,500 |
| 2/28 | 1,773 | 1,779 | 1,718 | 1,720 | -50 | -2.8 | 20,800 |
▶︎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
