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 |
|---|---|
| 1,587 (23/09/08) | 895 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,360 (24/03/14) | 895 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 915 | 916 | 869 | 869 | -55 | -6.0 | 1,190,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 900 | 939 | 895 | 924 | +20 | +2.2 | 638,800 |
| 4/17 | 948 | 948 | 895 | 904 | -46 | -4.8 | 1,003,600 |
| 4/16 | 927 | 964 | 916 | 950 | +14 | +1.5 | 1,024,800 |
| 4/15 | 940 | 946 | 917 | 936 | -17 | -1.8 | 962,000 |
| 4/12 | 975 | 983 | 951 | 953 | -28 | -2.9 | 855,000 |
| 4/11 | 960 | 988 | 943 | 981 | +1 | +0.1 | 1,054,100 |
| 4/10 | 1,005 | 1,007 | 962 | 980 | -16 | -1.6 | 963,300 |
| 4/9 | 994 | 997 | 971 | 996 | +2 | +0.2 | 769,000 |
| 4/8 | 987 | 1,009 | 985 | 994 | +7 | +0.7 | 855,700 |
| 4/5 | 975 | 1,003 | 970 | 987 | +12 | +1.2 | 759,500 |
| 4/4 | 986 | 996 | 967 | 975 | -10 | -1.0 | 900,400 |
| 4/3 | 993 | 1,003 | 969 | 985 | -20 | -2.0 | 964,100 |
| 4/2 | 1,044 | 1,044 | 1,004 | 1,005 | -53 | -5.0 | 1,273,900 |
| 4/1 | 1,082 | 1,096 | 1,055 | 1,058 | -23 | -2.1 | 538,200 |
| 3/29 | 1,076 | 1,090 | 1,068 | 1,081 | +4 | +0.4 | 534,800 |
| 3/28 | 1,108 | 1,119 | 1,075 | 1,077 | -29 | -2.6 | 835,000 |
| 3/27 | 1,140 | 1,141 | 1,106 | 1,106 | -21 | -1.9 | 749,300 |
| 3/26 | 1,123 | 1,142 | 1,105 | 1,127 | -13 | -1.1 | 754,300 |
| 3/25 | 1,153 | 1,169 | 1,135 | 1,140 | -43 | -3.6 | 728,900 |
| 3/22 | 1,200 | 1,204 | 1,177 | 1,183 | -22 | -1.8 | 734,100 |
| 3/21 | 1,245 | 1,255 | 1,205 | 1,205 | +16 | +1.4 | 954,000 |
| 3/19 | 1,221 | 1,249 | 1,174 | 1,189 | -14 | -1.2 | 769,900 |
| 3/18 | 1,185 | 1,232 | 1,185 | 1,203 | +23 | +2.0 | 1,669,700 |
| 3/15 | 1,310 | 1,314 | 1,162 | 1,180 | -103 | -8.0 | 3,111,100 |
| 3/14 | 1,271 | 1,360 | 1,245 | 1,283 | +112 | +9.6 | 7,093,500 |
| 3/13 | 1,160 | 1,185 | 1,153 | 1,171 | +21 | +1.8 | 1,590,900 |
| 3/12 | 1,129 | 1,151 | 1,103 | 1,150 | +32 | +2.9 | 832,200 |
| 3/11 | 1,100 | 1,120 | 1,090 | 1,118 | -2 | -0.2 | 551,600 |
| 3/8 | 1,081 | 1,141 | 1,077 | 1,120 | +20 | +1.8 | 667,600 |
| 3/7 | 1,120 | 1,125 | 1,080 | 1,100 | -13 | -1.2 | 846,400 |
▶︎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