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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,285 | 1,286 | 1,247 | 1,253 | -33 | -2.6 | 506,400 |
| 10/7 | 1,272 | 1,300 | 1,261 | 1,286 | +44 | +3.5 | 601,400 |
| 10/4 | 1,253 | 1,270 | 1,239 | 1,242 | +6 | +0.5 | 513,000 |
| 10/3 | 1,195 | 1,236 | 1,171 | 1,236 | +55 | +4.7 | 965,500 |
| 10/2 | 1,226 | 1,245 | 1,168 | 1,181 | -118 | -9.1 | 1,452,500 |
| 10/1 | 1,298 | 1,305 | 1,275 | 1,299 | -7 | -0.5 | 730,200 |
| 9/30 | 1,345 | 1,362 | 1,297 | 1,306 | -58 | -4.3 | 866,600 |
| 9/27 | 1,361 | 1,373 | 1,343 | 1,364 | -5 | -0.4 | 530,800 |
| 9/26 | 1,315 | 1,369 | 1,291 | 1,369 | +84 | +6.5 | 1,287,000 |
| 9/25 | 1,267 | 1,307 | 1,260 | 1,285 | +45 | +3.6 | 859,800 |
| 9/24 | 1,231 | 1,255 | 1,228 | 1,240 | +26 | +2.1 | 999,600 |
| 9/20 | 1,161 | 1,227 | 1,155 | 1,214 | +92 | +8.2 | 1,585,700 |
| 9/19 | 1,105 | 1,132 | 1,079 | 1,122 | +4 | +0.4 | 1,059,600 |
| 9/18 | 1,144 | 1,167 | 1,106 | 1,118 | -12 | -1.1 | 772,500 |
| 9/17 | 1,101 | 1,138 | 1,087 | 1,130 | +22 | +2.0 | 1,221,700 |
| 9/13 | 1,193 | 1,220 | 1,093 | 1,108 | -95 | -7.9 | 2,674,400 |
| 9/12 | 1,184 | 1,210 | 1,167 | 1,203 | +49 | +4.3 | 1,047,400 |
| 9/11 | 1,191 | 1,203 | 1,137 | 1,154 | -46 | -3.8 | 612,900 |
| 9/10 | 1,210 | 1,217 | 1,190 | 1,200 | +4 | +0.3 | 584,300 |
| 9/9 | 1,148 | 1,203 | 1,142 | 1,196 | +19 | +1.6 | 546,700 |
| 9/6 | 1,204 | 1,209 | 1,168 | 1,177 | -11 | -0.9 | 489,300 |
| 9/5 | 1,194 | 1,227 | 1,176 | 1,188 | -7 | -0.6 | 655,000 |
| 9/4 | 1,202 | 1,228 | 1,192 | 1,195 | -25 | -2.1 | 552,600 |
| 9/3 | 1,196 | 1,223 | 1,196 | 1,220 | +24 | +2.0 | 428,800 |
| 9/2 | 1,227 | 1,227 | 1,192 | 1,196 | -26 | -2.1 | 346,500 |
| 8/30 | 1,212 | 1,225 | 1,200 | 1,222 | +10 | +0.8 | 373,600 |
| 8/29 | 1,203 | 1,220 | 1,192 | 1,212 | +2 | +0.2 | 334,400 |
| 8/28 | 1,218 | 1,220 | 1,193 | 1,210 | -22 | -1.8 | 593,900 |
| 8/27 | 1,227 | 1,246 | 1,216 | 1,232 | -4 | -0.3 | 587,000 |
| 8/26 | 1,215 | 1,243 | 1,200 | 1,236 | +66 | +5.6 | 1,183,900 |
▶︎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
