4267東証G信用
業種 情報・通信業
ライトワークス 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,400 (25/01/28) | 841 (24/08/06) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,400 (25/01/28) | 841 (24/08/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,237 | 1,266 | 1,232 | 1,266 | +29 | +2.3 | 12,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,226 | 1,255 | 1,211 | 1,237 | -50 | -3.9 | 36,900 |
| 1/29 | 1,340 | 1,340 | 1,277 | 1,287 | -66 | -4.9 | 56,500 |
| 1/28 | 1,320 | 1,400 | 1,320 | 1,353 | +36 | +2.7 | 27,300 |
| 1/27 | 1,301 | 1,330 | 1,300 | 1,317 | +13 | +1.0 | 36,400 |
| 1/24 | 1,296 | 1,304 | 1,283 | 1,304 | +14 | +1.1 | 18,100 |
| 1/23 | 1,298 | 1,300 | 1,275 | 1,290 | -2 | -0.2 | 23,100 |
| 1/22 | 1,263 | 1,300 | 1,263 | 1,292 | +24 | +1.9 | 10,400 |
| 1/21 | 1,259 | 1,270 | 1,248 | 1,268 | +9 | +0.7 | 6,100 |
| 1/20 | 1,244 | 1,266 | 1,228 | 1,259 | +14 | +1.1 | 8,900 |
| 1/17 | 1,210 | 1,245 | 1,166 | 1,245 | +40 | +3.3 | 14,900 |
| 1/16 | 1,250 | 1,250 | 1,203 | 1,205 | +5 | +0.4 | 13,400 |
| 1/15 | 1,252 | 1,293 | 1,165 | 1,200 | -62 | -4.9 | 33,400 |
| 1/14 | 1,231 | 1,298 | 1,228 | 1,262 | +36 | +2.9 | 44,700 |
| 1/10 | 1,150 | 1,232 | 1,146 | 1,226 | +83 | +7.3 | 38,000 |
| 1/9 | 1,144 | 1,147 | 1,130 | 1,143 | +9 | +0.8 | 14,400 |
| 1/8 | 1,109 | 1,135 | 1,100 | 1,134 | +26 | +2.4 | 13,700 |
| 1/7 | 1,090 | 1,108 | 1,090 | 1,108 | +22 | +2.0 | 14,000 |
| 1/6 | 1,086 | 1,098 | 1,079 | 1,086 | 0 | 0.0 | 29,200 |
| 12/30 | 1,096 | 1,096 | 1,080 | 1,086 | -10 | -0.9 | 14,800 |
| 12/27 | 1,083 | 1,096 | 1,080 | 1,096 | +21 | +2.0 | 15,700 |
| 12/26 | 1,065 | 1,084 | 1,061 | 1,075 | +11 | +1.0 | 27,400 |
| 12/25 | 1,060 | 1,069 | 1,060 | 1,064 | +16 | +1.5 | 12,100 |
| 12/24 | 1,047 | 1,048 | 1,041 | 1,048 | +1 | +0.1 | 1,300 |
| 12/23 | 1,051 | 1,051 | 1,040 | 1,047 | -4 | -0.4 | 3,000 |
| 12/20 | 1,050 | 1,064 | 1,044 | 1,051 | +3 | +0.3 | 3,000 |
| 12/19 | 1,021 | 1,048 | 1,021 | 1,048 | +18 | +1.8 | 2,500 |
| 12/18 | 1,015 | 1,042 | 1,004 | 1,030 | +8 | +0.8 | 7,300 |
| 12/17 | 1,055 | 1,055 | 1,007 | 1,022 | -38 | -3.6 | 14,200 |
| 12/16 | 1,065 | 1,065 | 1,035 | 1,060 | -11 | -1.0 | 8,400 |
| 12/13 | 1,031 | 1,071 | 1,031 | 1,071 | +18 | +1.7 | 11,300 |
▶︎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
