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) | 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 | 340,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,655 | 1,858 | 1,577 | 1,786 | +131 | +7.9 | 314,600 |
| 2/24 | 1,635 | 1,755 | 1,572 | 1,655 | +71 | +4.5 | 265,800 |
| 2/17 | 1,392 | 1,619 | 1,360 | 1,584 | +222 | +16.3 | 503,100 |
| 2/10 | 1,469 | 1,498 | 1,360 | 1,362 | -99 | -6.8 | 137,700 |
| 2/3 | 1,470 | 1,525 | 1,433 | 1,461 | +6 | +0.4 | 213,000 |
| 1/27 | 1,408 | 1,516 | 1,376 | 1,455 | +53 | +3.8 | 206,600 |
| 1/20 | 1,300 | 1,450 | 1,263 | 1,402 | +85 | +6.5 | 298,900 |
| 1/13 | 1,155 | 1,370 | 1,142 | 1,317 | +177 | +15.5 | 308,600 |
| 1/6 | 1,193 | 1,239 | 1,100 | 1,140 | -44 | -3.7 | 159,100 |
| 12/30 | 1,100 | 1,207 | 1,080 | 1,184 | +84 | +7.6 | 190,100 |
| 12/23 | 1,344 | 1,369 | 1,080 | 1,100 | -225 | -17.0 | 266,800 |
| 12/16 | 1,300 | 1,358 | 1,299 | 1,325 | +25 | +1.9 | 75,900 |
| 12/9 | 1,385 | 1,387 | 1,232 | 1,300 | -100 | -7.1 | 190,300 |
| 12/2 | 1,392 | 1,428 | 1,325 | 1,400 | +9 | +0.7 | 137,500 |
| 11/25 | 1,408 | 1,423 | 1,362 | 1,391 | -17 | -1.2 | 55,600 |
| 11/18 | 1,401 | 1,530 | 1,350 | 1,408 | +49 | +3.6 | 437,400 |
| 11/11 | 1,225 | 1,362 | 1,225 | 1,359 | +136 | +11.1 | 83,700 |
| 11/4 | 1,260 | 1,276 | 1,216 | 1,223 | -24 | -1.9 | 46,000 |
| 10/28 | 1,327 | 1,347 | 1,245 | 1,247 | -65 | -5.0 | 188,500 |
| 10/21 | 1,213 | 1,543 | 1,187 | 1,312 | +85 | +6.9 | 797,500 |
| 10/14 | 1,275 | 1,289 | 1,187 | 1,227 | -48 | -3.8 | 62,200 |
| 10/7 | 1,260 | 1,295 | 1,225 | 1,275 | -5 | -0.4 | 53,500 |
| 9/30 | 1,340 | 1,346 | 1,250 | 1,280 | -91 | -6.6 | 97,400 |
| 9/22 | 1,415 | 1,440 | 1,320 | 1,371 | -45 | -3.2 | 55,000 |
| 9/16 | 1,549 | 1,565 | 1,410 | 1,416 | -120 | -7.8 | 76,000 |
| 9/9 | 1,580 | 1,580 | 1,481 | 1,536 | -33 | -2.1 | 68,600 |
| 9/2 | 1,560 | 1,673 | 1,537 | 1,569 | -27 | -1.7 | 82,800 |
| 8/26 | 1,621 | 1,622 | 1,541 | 1,596 | -29 | -1.8 | 64,400 |
| 8/19 | 1,758 | 1,910 | 1,625 | 1,625 | -93 | -5.4 | 269,100 |
| 8/12 | 1,715 | 1,749 | 1,661 | 1,718 | +3 | +0.2 | 44,100 |
▶︎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
