！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,520 | 1,543 | 1,519 | 1,532 | +12 | +0.8 | 24,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,512 | 1,542 | 1,491 | 1,520 | +22 | +1.5 | 26,900 |
| 4/26 | 1,488 | 1,548 | 1,466 | 1,498 | +34 | +2.3 | 62,400 |
| 4/19 | 1,637 | 1,637 | 1,420 | 1,464 | -176 | -10.7 | 172,800 |
| 4/12 | 1,649 | 1,665 | 1,607 | 1,640 | +7 | +0.4 | 83,300 |
| 4/5 | 1,900 | 1,900 | 1,615 | 1,633 | -231 | -12.4 | 181,200 |
| 3/29 | 1,751 | 1,880 | 1,740 | 1,864 | +124 | +7.1 | 176,600 |
| 3/22 | 1,670 | 1,843 | 1,615 | 1,740 | +190 | +12.3 | 247,300 |
| 3/15 | 1,663 | 1,682 | 1,538 | 1,550 | -120 | -7.2 | 85,700 |
| 3/8 | 1,694 | 1,734 | 1,627 | 1,670 | -42 | -2.5 | 93,300 |
| 3/1 | 1,661 | 1,779 | 1,600 | 1,712 | +69 | +4.2 | 112,000 |
| 2/22 | 1,700 | 1,796 | 1,635 | 1,643 | -62 | -3.6 | 131,600 |
| 2/16 | 1,462 | 1,745 | 1,426 | 1,705 | +247 | +16.9 | 483,300 |
| 2/9 | 1,435 | 1,485 | 1,409 | 1,458 | +19 | +1.3 | 76,300 |
| 2/2 | 1,549 | 1,549 | 1,434 | 1,439 | -81 | -5.3 | 124,500 |
| 1/26 | 1,314 | 1,528 | 1,314 | 1,520 | +202 | +15.3 | 195,000 |
| 1/19 | 1,431 | 1,438 | 1,303 | 1,318 | -113 | -7.9 | 174,800 |
| 1/12 | 1,496 | 1,523 | 1,391 | 1,431 | -65 | -4.3 | 80,600 |
| 1/5 | 1,492 | 1,561 | 1,473 | 1,496 | -10 | -0.7 | 47,300 |
| 12/29 | 1,512 | 1,521 | 1,423 | 1,506 | +24 | +1.6 | 113,000 |
| 12/22 | 1,496 | 1,552 | 1,450 | 1,482 | -6 | -0.4 | 98,100 |
| 12/15 | 1,589 | 1,629 | 1,455 | 1,488 | -104 | -6.5 | 106,700 |
| 12/8 | 1,644 | 1,680 | 1,501 | 1,592 | -39 | -2.4 | 215,100 |
| 12/1 | 1,609 | 1,805 | 1,609 | 1,631 | +22 | +1.4 | 238,300 |
| 11/24 | 1,412 | 1,620 | 1,412 | 1,609 | +227 | +16.4 | 264,300 |
| 11/17 | 1,610 | 1,647 | 1,324 | 1,382 | -218 | -13.6 | 564,100 |
| 11/10 | 1,727 | 1,788 | 1,587 | 1,600 | -87 | -5.2 | 180,500 |
| 11/2 | 1,640 | 1,688 | 1,611 | 1,687 | +18 | +1.1 | 63,500 |
| 10/27 | 1,681 | 1,763 | 1,583 | 1,669 | -42 | -2.5 | 227,600 |
| 10/20 | 1,560 | 1,747 | 1,551 | 1,711 | +119 | +7.5 | 202,700 |
| 10/13 | 1,548 | 1,668 | 1,543 | 1,592 | +77 | +5.1 | 104,500 |
▶︎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