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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,781 | 1,781 | 1,656 | 1,715 | -26 | -1.5 | 34,400 |
| 7/29 | 1,718 | 1,758 | 1,602 | 1,741 | +76 | +4.6 | 62,400 |
| 7/22 | 1,650 | 1,712 | 1,583 | 1,665 | +48 | +3.0 | 51,500 |
| 7/15 | 1,630 | 1,673 | 1,558 | 1,617 | -13 | -0.8 | 22,900 |
| 7/8 | 1,577 | 1,650 | 1,540 | 1,630 | +87 | +5.6 | 40,400 |
| 7/1 | 1,611 | 1,687 | 1,524 | 1,543 | -64 | -4.0 | 55,800 |
| 6/24 | 1,574 | 1,716 | 1,461 | 1,607 | +29 | +1.8 | 97,700 |
| 6/17 | 1,838 | 1,838 | 1,535 | 1,578 | -261 | -14.2 | 85,500 |
| 6/10 | 1,785 | 1,860 | 1,740 | 1,839 | +28 | +1.6 | 73,600 |
| 6/3 | 1,820 | 1,900 | 1,790 | 1,811 | -9 | -0.5 | 69,200 |
| 5/27 | 1,911 | 2,040 | 1,820 | 1,820 | -100 | -5.2 | 119,400 |
| 5/20 | 2,149 | 2,199 | 1,909 | 1,920 | -279 | -12.7 | 131,400 |
| 5/13 | 2,233 | 2,348 | 2,032 | 2,199 | -84 | -3.7 | 113,800 |
| 5/6 | 2,297 | 2,323 | 2,250 | 2,283 | -71 | -3.0 | 25,600 |
| 4/28 | 2,290 | 2,419 | 2,212 | 2,354 | +64 | +2.8 | 163,300 |
| 4/22 | 2,000 | 2,311 | 2,000 | 2,290 | +269 | +13.3 | 116,000 |
| 4/15 | 2,150 | 2,198 | 2,000 | 2,021 | -161 | -7.4 | 60,000 |
| 4/8 | 2,109 | 2,317 | 2,095 | 2,182 | +73 | +3.5 | 94,700 |
| 4/1 | 2,130 | 2,218 | 2,020 | 2,109 | -21 | -1.0 | 101,400 |
| 3/25 | 2,155 | 2,200 | 2,039 | 2,130 | +6 | +0.3 | 73,300 |
| 3/18 | 1,825 | 2,152 | 1,800 | 2,124 | +282 | +15.3 | 102,900 |
| 3/11 | 1,958 | 2,019 | 1,836 | 1,842 | -256 | -12.2 | 166,600 |
| 3/4 | 2,200 | 2,358 | 1,980 | 2,098 | -47 | -2.2 | 245,900 |
| 2/25 | 1,857 | 2,145 | 1,840 | 2,145 | +255 | +13.5 | 239,600 |
| 2/18 | 1,759 | 2,051 | 1,651 | 1,890 | +111 | +6.2 | 400,000 |
| 2/10 | 1,823 | 1,841 | 1,689 | 1,779 | -44 | -2.4 | 57,300 |
| 2/4 | 1,716 | 1,887 | 1,716 | 1,823 | +85 | +4.9 | 130,200 |
| 1/28 | 1,860 | 1,980 | 1,661 | 1,738 | -123 | -6.6 | 198,400 |
| 1/21 | 1,965 | 2,040 | 1,770 | 1,861 | -101 | -5.2 | 238,000 |
| 1/14 | 2,200 | 2,211 | 1,925 | 1,962 | -252 | -11.4 | 180,000 |
▶︎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
