4384東証P貸借
業種 情報・通信業
ラクスル 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 |
|---|---|
| 1,480 (23/11/29) | 830 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,373 (24/09/27) | 830 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,160 | 1,178 | 1,159 | 1,173 | +28 | +2.5 | 220,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,147 | 1,164 | 1,138 | 1,145 | -13 | -1.1 | 198,500 |
| 11/20 | 1,171 | 1,187 | 1,153 | 1,158 | -13 | -1.1 | 237,100 |
| 11/19 | 1,183 | 1,194 | 1,171 | 1,171 | -8 | -0.7 | 164,400 |
| 11/18 | 1,184 | 1,190 | 1,169 | 1,179 | -19 | -1.6 | 248,100 |
| 11/15 | 1,190 | 1,205 | 1,183 | 1,198 | -9 | -0.8 | 233,900 |
| 11/14 | 1,219 | 1,223 | 1,200 | 1,207 | -29 | -2.4 | 316,200 |
| 11/13 | 1,209 | 1,257 | 1,206 | 1,236 | +2 | +0.2 | 302,600 |
| 11/12 | 1,257 | 1,280 | 1,223 | 1,234 | -31 | -2.5 | 280,600 |
| 11/11 | 1,262 | 1,272 | 1,250 | 1,265 | -5 | -0.4 | 162,300 |
| 11/8 | 1,264 | 1,283 | 1,247 | 1,270 | +31 | +2.5 | 347,000 |
| 11/7 | 1,274 | 1,288 | 1,237 | 1,239 | -30 | -2.4 | 362,500 |
| 11/6 | 1,299 | 1,302 | 1,257 | 1,269 | -11 | -0.9 | 415,900 |
| 11/5 | 1,260 | 1,283 | 1,256 | 1,280 | -9 | -0.7 | 215,300 |
| 11/1 | 1,277 | 1,315 | 1,277 | 1,289 | -13 | -1.0 | 305,800 |
| 10/31 | 1,243 | 1,303 | 1,239 | 1,302 | +60 | +4.8 | 459,400 |
| 10/30 | 1,267 | 1,268 | 1,230 | 1,242 | -13 | -1.0 | 343,000 |
| 10/29 | 1,220 | 1,255 | 1,201 | 1,255 | +35 | +2.9 | 332,200 |
| 10/28 | 1,231 | 1,269 | 1,220 | 1,220 | -34 | -2.7 | 387,300 |
| 10/25 | 1,284 | 1,287 | 1,234 | 1,254 | -36 | -2.8 | 495,300 |
| 10/24 | 1,255 | 1,316 | 1,244 | 1,290 | +46 | +3.7 | 585,300 |
| 10/23 | 1,233 | 1,256 | 1,208 | 1,244 | +14 | +1.1 | 313,900 |
| 10/22 | 1,260 | 1,268 | 1,223 | 1,230 | -51 | -4.0 | 362,700 |
| 10/21 | 1,278 | 1,299 | 1,272 | 1,281 | +1 | +0.1 | 213,400 |
| 10/18 | 1,306 | 1,317 | 1,269 | 1,280 | -26 | -2.0 | 384,400 |
| 10/17 | 1,305 | 1,320 | 1,296 | 1,306 | +9 | +0.7 | 316,000 |
| 10/16 | 1,333 | 1,348 | 1,297 | 1,297 | -43 | -3.2 | 471,300 |
| 10/15 | 1,305 | 1,340 | 1,276 | 1,340 | +65 | +5.1 | 655,300 |
| 10/11 | 1,278 | 1,287 | 1,261 | 1,275 | +19 | +1.5 | 371,400 |
| 10/10 | 1,279 | 1,279 | 1,250 | 1,256 | -23 | -1.8 | 570,000 |
| 10/9 | 1,305 | 1,324 | 1,279 | 1,279 | +26 | +2.1 | 891,000 |
▶︎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
