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
(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 |
|---|---|
| 1,142 (24/03/08) | 925 (23/08/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,142 (24/03/08) | 935 (24/02/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,001 | 1,003 | 998 | 1,003 | +3 | +0.3 | 800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,000 | 1,000 | 1,000 | 1,000 | +1 | +0.1 | 300 |
| 4/30 | 1,006 | 1,006 | 996 | 999 | -1 | -0.1 | 5,700 |
| 4/26 | 998 | 1,003 | 995 | 1,000 | +2 | +0.2 | 3,100 |
| 4/25 | 1,010 | 1,010 | 998 | 998 | -8 | -0.8 | 3,500 |
| 4/24 | 1,000 | 1,010 | 996 | 1,006 | +11 | +1.1 | 4,900 |
| 4/23 | 1,008 | 1,008 | 995 | 995 | -2 | -0.2 | 600 |
| 4/22 | 985 | 997 | 985 | 997 | +17 | +1.7 | 1,500 |
| 4/19 | 999 | 999 | 980 | 980 | -14 | -1.4 | 3,900 |
| 4/18 | 993 | 994 | 987 | 994 | -1 | -0.1 | 1,600 |
| 4/17 | 995 | 995 | 995 | 995 | 0 | 0.0 | 300 |
| 4/16 | 998 | 1,000 | 995 | 995 | -9 | -0.9 | 1,700 |
| 4/15 | 995 | 1,004 | 995 | 1,004 | +5 | +0.5 | 1,600 |
| 4/12 | 1,000 | 1,000 | 994 | 999 | -5 | -0.5 | 600 |
| 4/11 | 1,010 | 1,019 | 1,000 | 1,004 | -1 | -0.1 | 5,700 |
| 4/10 | 1,005 | 1,005 | 997 | 1,005 | +6 | +0.6 | 2,000 |
| 4/9 | 996 | 1,001 | 992 | 999 | +6 | +0.6 | 2,100 |
| 4/8 | 996 | 996 | 983 | 993 | +5 | +0.5 | 2,600 |
| 4/5 | 1,002 | 1,002 | 986 | 988 | -10 | -1.0 | 5,700 |
| 4/4 | 1,002 | 1,006 | 998 | 998 | -1 | -0.1 | 3,400 |
| 4/3 | 997 | 1,002 | 993 | 999 | -1 | -0.1 | 6,200 |
| 4/2 | 1,000 | 1,008 | 996 | 1,000 | -6 | -0.6 | 9,800 |
| 4/1 | 1,010 | 1,015 | 1,001 | 1,006 | +4 | +0.4 | 9,900 |
| 3/29 | 1,008 | 1,015 | 1,002 | 1,002 | -4 | -0.4 | 8,100 |
| 3/28 | 1,013 | 1,013 | 1,006 | 1,006 | +1 | +0.1 | 6,100 |
| 3/27 | 1,006 | 1,012 | 1,003 | 1,005 | 0 | 0.0 | 20,800 |
| 3/26 | 1,010 | 1,010 | 1,001 | 1,005 | -5 | -0.5 | 7,800 |
| 3/25 | 1,024 | 1,025 | 1,010 | 1,010 | 0 | 0.0 | 4,400 |
| 3/22 | 1,009 | 1,013 | 1,007 | 1,010 | +3 | +0.3 | 4,000 |
| 3/21 | 1,018 | 1,020 | 1,007 | 1,007 | 0 | 0.0 | 7,800 |
| 3/19 | 1,004 | 1,015 | 1,004 | 1,007 | +3 | +0.3 | 10,800 |
▶︎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