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
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 |
|---|---|
| 1,461 (23/11/30) | 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,110 | 1,124 | 1,102 | 1,115 | +4 | +0.4 | 203,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,176 | 1,184 | 1,135 | 1,138 | -18 | -1.6 | 1,299,600 |
| 10/19 | 1,138 | 1,165 | 1,133 | 1,156 | -15 | -1.3 | 384,300 |
| 10/18 | 1,175 | 1,193 | 1,151 | 1,171 | -6 | -0.5 | 544,200 |
| 10/17 | 1,163 | 1,185 | 1,154 | 1,177 | +52 | +4.6 | 627,100 |
| 10/16 | 1,153 | 1,156 | 1,115 | 1,125 | -57 | -4.8 | 736,200 |
| 10/13 | 1,189 | 1,203 | 1,166 | 1,182 | -36 | -3.0 | 550,800 |
| 10/12 | 1,179 | 1,218 | 1,167 | 1,218 | +32 | +2.7 | 552,300 |
| 10/11 | 1,238 | 1,265 | 1,185 | 1,186 | -45 | -3.7 | 816,100 |
| 10/10 | 1,229 | 1,266 | 1,220 | 1,231 | +32 | +2.7 | 775,900 |
| 10/6 | 1,211 | 1,213 | 1,172 | 1,199 | +3 | +0.3 | 511,300 |
| 10/5 | 1,149 | 1,218 | 1,146 | 1,196 | +46 | +4.0 | 1,139,100 |
| 10/4 | 1,194 | 1,197 | 1,146 | 1,150 | -85 | -6.9 | 1,066,600 |
| 10/3 | 1,298 | 1,314 | 1,228 | 1,235 | -76 | -5.8 | 954,300 |
| 10/2 | 1,350 | 1,377 | 1,311 | 1,311 | -20 | -1.5 | 810,500 |
| 9/29 | 1,336 | 1,359 | 1,318 | 1,331 | +9 | +0.7 | 859,300 |
| 9/28 | 1,321 | 1,335 | 1,303 | 1,322 | -5 | -0.4 | 630,800 |
| 9/27 | 1,304 | 1,337 | 1,297 | 1,327 | +5 | +0.4 | 816,100 |
| 9/26 | 1,360 | 1,364 | 1,314 | 1,322 | -85 | -6.0 | 1,758,300 |
| 9/25 | 1,391 | 1,417 | 1,372 | 1,407 | -2 | -0.1 | 512,800 |
| 9/22 | 1,402 | 1,429 | 1,352 | 1,409 | -33 | -2.3 | 1,231,400 |
| 9/21 | 1,442 | 1,464 | 1,412 | 1,442 | -14 | -1.0 | 702,100 |
| 9/20 | 1,381 | 1,470 | 1,376 | 1,456 | +58 | +4.2 | 1,129,300 |
| 9/19 | 1,386 | 1,414 | 1,381 | 1,398 | +12 | +0.9 | 671,800 |
| 9/15 | 1,331 | 1,392 | 1,327 | 1,386 | +39 | +2.9 | 926,300 |
| 9/14 | 1,395 | 1,445 | 1,322 | 1,347 | -48 | -3.4 | 1,868,900 |
| 9/13 | 1,379 | 1,475 | 1,366 | 1,395 | -138 | -9.0 | 2,586,900 |
| 9/12 | 1,525 | 1,552 | 1,501 | 1,533 | +2 | +0.1 | 1,353,600 |
| 9/11 | 1,504 | 1,544 | 1,481 | 1,531 | +10 | +0.7 | 1,238,200 |
| 9/8 | 1,485 | 1,587 | 1,482 | 1,521 | +103 | +7.3 | 4,284,900 |
| 9/7 | 1,421 | 1,428 | 1,393 | 1,418 | -2 | -0.1 | 467,500 |
▶︎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
