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
1,112.9
円
(14:43)
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 | 1,113 | +2 | +0.2 | 153,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/23 | 1,136 | 1,170 | 1,129 | 1,170 | +29 | +2.5 | 521,900 |
| 8/22 | 1,132 | 1,141 | 1,116 | 1,141 | +11 | +1.0 | 405,600 |
| 8/21 | 1,126 | 1,151 | 1,121 | 1,130 | -5 | -0.4 | 429,700 |
| 8/20 | 1,085 | 1,135 | 1,085 | 1,135 | +56 | +5.2 | 551,600 |
| 8/19 | 1,070 | 1,106 | 1,056 | 1,079 | -3 | -0.3 | 532,900 |
| 8/16 | 1,070 | 1,084 | 1,055 | 1,082 | +23 | +2.2 | 414,700 |
| 8/15 | 1,050 | 1,064 | 1,045 | 1,059 | -1 | -0.1 | 397,800 |
| 8/14 | 1,051 | 1,065 | 1,030 | 1,060 | +18 | +1.7 | 495,800 |
| 8/13 | 1,034 | 1,053 | 1,031 | 1,042 | +14 | +1.4 | 397,700 |
| 8/9 | 1,047 | 1,055 | 1,007 | 1,028 | +11 | +1.1 | 428,400 |
| 8/8 | 984 | 1,034 | 979 | 1,017 | +13 | +1.3 | 448,600 |
| 8/7 | 961 | 1,026 | 961 | 1,004 | +3 | +0.3 | 737,600 |
| 8/6 | 972 | 1,008 | 942 | 1,001 | +119 | +13.5 | 765,100 |
| 8/5 | 978 | 987 | 874 | 882 | -141 | -13.8 | 1,360,400 |
| 8/2 | 1,039 | 1,063 | 1,023 | 1,023 | -56 | -5.2 | 914,100 |
| 8/1 | 1,118 | 1,118 | 1,064 | 1,079 | -56 | -4.9 | 941,000 |
| 7/31 | 1,122 | 1,142 | 1,117 | 1,135 | +10 | +0.9 | 576,700 |
| 7/30 | 1,115 | 1,127 | 1,098 | 1,125 | +2 | +0.2 | 507,400 |
| 7/29 | 1,094 | 1,130 | 1,083 | 1,123 | +43 | +4.0 | 563,100 |
| 7/26 | 1,080 | 1,095 | 1,065 | 1,080 | +8 | +0.8 | 480,800 |
| 7/25 | 1,065 | 1,081 | 1,046 | 1,072 | +8 | +0.8 | 476,300 |
| 7/24 | 1,065 | 1,080 | 1,062 | 1,064 | -24 | -2.2 | 491,600 |
| 7/23 | 1,076 | 1,100 | 1,074 | 1,088 | +13 | +1.2 | 521,100 |
| 7/22 | 1,085 | 1,095 | 1,056 | 1,075 | -2 | -0.2 | 563,400 |
| 7/19 | 1,076 | 1,084 | 1,064 | 1,077 | -11 | -1.0 | 377,200 |
| 7/18 | 1,076 | 1,103 | 1,073 | 1,088 | +10 | +0.9 | 760,400 |
▶︎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
