！決算発表予定日 2024/05/15
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,941 (23/06/13) | 1,303 (24/01/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,900 (24/04/01) | 1,303 (24/01/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,516 | 1,542 | 1,491 | 1,520 | 0 | 0.0 | 30,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,900 | 1,900 | 1,420 | 1,520 | -344 | -18.5 | 505,600 |
| 24/03 | 1,720 | 1,880 | 1,538 | 1,864 | +164 | +9.7 | 618,400 |
| 24/02 | 1,474 | 1,796 | 1,409 | 1,700 | +209 | +14.0 | 823,500 |
| 24/01 | 1,492 | 1,561 | 1,303 | 1,491 | -15 | -1.0 | 586,400 |
| 23/12 | 1,716 | 1,721 | 1,423 | 1,506 | -211 | -12.3 | 566,900 |
| 23/11 | 1,688 | 1,805 | 1,324 | 1,717 | +34 | +2.0 | 1,249,400 |
| 23/10 | 1,700 | 1,763 | 1,484 | 1,683 | -24 | -1.4 | 763,500 |
| 23/09 | 1,854 | 1,854 | 1,565 | 1,707 | -147 | -7.9 | 578,500 |
| 23/08 | 2,215 | 2,259 | 1,760 | 1,854 | -373 | -16.8 | 936,200 |
| 23/07 | 2,395 | 2,409 | 2,066 | 2,227 | -184 | -7.6 | 1,123,400 |
| 23/06 | 2,528 | 2,941 | 2,355 | 2,411 | -148 | -5.8 | 2,014,100 |
| 23/05 | 2,240 | 2,790 | 2,220 | 2,559 | +350 | +15.8 | 1,628,900 |
| 23/04 | 2,040 | 2,383 | 1,972 | 2,209 | +153 | +7.4 | 1,067,800 |
| 23/03 | 1,749 | 2,127 | 1,655 | 2,056 | +346 | +20.2 | 1,388,400 |
| 23/02 | 1,433 | 1,755 | 1,360 | 1,710 | +247 | +16.9 | 1,125,700 |
| 23/01 | 1,193 | 1,525 | 1,100 | 1,463 | +279 | +23.6 | 1,079,800 |
| 22/12 | 1,390 | 1,428 | 1,080 | 1,184 | -184 | -13.5 | 806,800 |
| 22/11 | 1,265 | 1,530 | 1,216 | 1,368 | +103 | +8.1 | 663,200 |
| 22/10 | 1,260 | 1,543 | 1,187 | 1,265 | -15 | -1.2 | 1,115,000 |
| 22/09 | 1,555 | 1,673 | 1,250 | 1,280 | -259 | -16.8 | 354,300 |
| 22/08 | 1,781 | 1,910 | 1,537 | 1,539 | -202 | -11.6 | 437,500 |
| 22/07 | 1,596 | 1,758 | 1,524 | 1,741 | +145 | +9.1 | 196,500 |
| 22/06 | 1,860 | 1,880 | 1,461 | 1,596 | -264 | -14.2 | 331,700 |
| 22/05 | 2,297 | 2,348 | 1,820 | 1,860 | -494 | -21.0 | 421,000 |
| 22/04 | 2,093 | 2,419 | 2,000 | 2,354 | +248 | +11.8 | 446,800 |
| 22/03 | 2,280 | 2,358 | 1,800 | 2,106 | -124 | -5.6 | 616,100 |
| 22/02 | 1,836 | 2,318 | 1,651 | 2,230 | +434 | +24.2 | 863,500 |
| 22/01 | 2,400 | 2,456 | 1,661 | 1,796 | -527 | -22.7 | 875,200 |
| 21/12 | 2,644 | 2,809 | 2,262 | 2,323 | -221 | -8.7 | 2,677,600 |
| 21/11 | 1,751 | 2,670 | 1,710 | 2,544 | +793 | +45.3 | 4,270,700 |
▶︎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