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
757
円
(11:29)
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) | 741 (24/11/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,900 (24/04/01) | 741 (24/11/25) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 765 | 784 | 741 | 760 | -1 | -0.1 | 262,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 780 | 801 | 747 | 761 | -14 | -1.8 | 413,100 |
| 11/15 | 1,100 | 1,210 | 765 | 775 | -320 | -29.2 | 605,900 |
| 11/8 | 1,077 | 1,100 | 1,055 | 1,095 | +18 | +1.7 | 32,100 |
| 11/1 | 1,060 | 1,114 | 1,052 | 1,077 | +16 | +1.5 | 38,400 |
| 10/25 | 1,150 | 1,185 | 1,060 | 1,061 | -89 | -7.7 | 42,500 |
| 10/18 | 1,174 | 1,180 | 1,142 | 1,150 | -26 | -2.2 | 26,600 |
| 10/11 | 1,210 | 1,212 | 1,153 | 1,176 | -32 | -2.7 | 45,600 |
| 10/4 | 1,246 | 1,270 | 1,202 | 1,208 | -70 | -5.5 | 58,500 |
| 9/27 | 1,324 | 1,324 | 1,253 | 1,278 | -28 | -2.1 | 22,600 |
| 9/20 | 1,257 | 1,357 | 1,250 | 1,306 | +49 | +3.9 | 39,500 |
| 9/13 | 1,242 | 1,317 | 1,200 | 1,257 | -23 | -1.8 | 35,400 |
| 9/6 | 1,362 | 1,390 | 1,273 | 1,280 | -74 | -5.5 | 60,300 |
| 8/30 | 1,273 | 1,367 | 1,258 | 1,354 | +94 | +7.5 | 84,000 |
| 8/23 | 1,250 | 1,291 | 1,203 | 1,260 | +7 | +0.6 | 73,100 |
| 8/16 | 1,100 | 1,280 | 1,100 | 1,253 | +165 | +15.2 | 93,600 |
| 8/9 | 1,100 | 1,320 | 910 | 1,088 | -82 | -7.0 | 279,600 |
| 8/2 | 1,375 | 1,387 | 1,156 | 1,170 | -202 | -14.7 | 210,900 |
| 7/26 | 1,457 | 1,473 | 1,365 | 1,372 | -85 | -5.8 | 78,300 |
| 7/19 | 1,464 | 1,514 | 1,446 | 1,457 | -1 | -0.1 | 52,600 |
| 7/12 | 1,440 | 1,489 | 1,398 | 1,458 | +25 | +1.7 | 89,600 |
| 7/5 | 1,451 | 1,462 | 1,373 | 1,433 | -12 | -0.8 | 140,500 |
| 6/28 | 1,443 | 1,488 | 1,429 | 1,445 | +2 | +0.1 | 61,300 |
| 6/21 | 1,465 | 1,468 | 1,402 | 1,443 | -34 | -2.3 | 62,900 |
| 6/14 | 1,460 | 1,540 | 1,451 | 1,477 | +15 | +1.0 | 47,000 |
| 6/7 | 1,496 | 1,531 | 1,451 | 1,462 | -28 | -1.9 | 58,900 |
| 5/31 | 1,513 | 1,566 | 1,459 | 1,490 | -15 | -1.0 | 95,100 |
| 5/24 | 1,601 | 1,663 | 1,485 | 1,505 | -93 | -5.8 | 93,400 |
| 5/17 | 1,507 | 1,654 | 1,440 | 1,598 | +93 | +6.2 | 259,400 |
| 5/10 | 1,520 | 1,565 | 1,497 | 1,505 | -15 | -1.0 | 71,200 |
| 5/2 | 1,512 | 1,542 | 1,491 | 1,520 | +22 | +1.5 | 26,900 |
▶︎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
