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 |
|---|---|
| 1,461 (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) |
|---|---|---|---|---|---|---|---|
| 3/6 | 1,081 | 1,133 | 1,077 | 1,113 | -3 | -0.3 | 572,700 |
| 3/5 | 1,138 | 1,143 | 1,115 | 1,116 | -20 | -1.8 | 766,300 |
| 3/4 | 1,149 | 1,167 | 1,136 | 1,136 | -23 | -2.0 | 515,000 |
| 3/1 | 1,159 | 1,198 | 1,148 | 1,159 | +30 | +2.7 | 1,157,300 |
| 2/29 | 1,127 | 1,132 | 1,101 | 1,129 | +4 | +0.4 | 469,000 |
| 2/28 | 1,139 | 1,154 | 1,119 | 1,125 | -2 | -0.2 | 476,900 |
| 2/27 | 1,133 | 1,147 | 1,116 | 1,127 | +19 | +1.7 | 668,800 |
| 2/26 | 1,065 | 1,128 | 1,044 | 1,108 | +51 | +4.8 | 1,091,400 |
| 2/22 | 1,064 | 1,068 | 1,046 | 1,057 | +4 | +0.4 | 432,800 |
| 2/21 | 1,073 | 1,076 | 1,042 | 1,053 | -30 | -2.8 | 523,900 |
| 2/20 | 1,085 | 1,092 | 1,060 | 1,083 | +8 | +0.7 | 539,800 |
| 2/19 | 1,049 | 1,085 | 1,045 | 1,075 | +31 | +3.0 | 557,300 |
| 2/16 | 1,058 | 1,066 | 1,033 | 1,044 | +1 | +0.1 | 702,400 |
| 2/15 | 1,023 | 1,050 | 1,022 | 1,043 | +20 | +2.0 | 681,800 |
| 2/14 | 1,038 | 1,055 | 1,023 | 1,023 | -60 | -5.5 | 1,086,500 |
| 2/13 | 1,073 | 1,087 | 1,059 | 1,083 | +27 | +2.6 | 708,200 |
| 2/9 | 1,046 | 1,069 | 1,034 | 1,056 | +2 | +0.2 | 816,100 |
| 2/8 | 1,050 | 1,062 | 1,026 | 1,054 | -9 | -0.9 | 1,152,800 |
| 2/7 | 1,067 | 1,071 | 1,035 | 1,063 | -22 | -2.0 | 1,322,000 |
| 2/6 | 1,104 | 1,108 | 1,078 | 1,085 | -40 | -3.6 | 1,070,100 |
| 2/5 | 1,116 | 1,146 | 1,109 | 1,125 | -12 | -1.1 | 713,300 |
| 2/2 | 1,125 | 1,151 | 1,119 | 1,137 | -8 | -0.7 | 852,500 |
| 2/1 | 1,131 | 1,150 | 1,108 | 1,145 | -11 | -1.0 | 977,600 |
| 1/31 | 1,159 | 1,160 | 1,125 | 1,156 | -17 | -1.5 | 888,900 |
| 1/30 | 1,190 | 1,193 | 1,160 | 1,173 | +1 | +0.1 | 457,900 |
| 1/29 | 1,190 | 1,203 | 1,172 | 1,172 | -14 | -1.2 | 650,900 |
| 1/26 | 1,196 | 1,198 | 1,165 | 1,186 | -26 | -2.2 | 1,105,300 |
| 1/25 | 1,183 | 1,222 | 1,147 | 1,212 | +26 | +2.2 | 1,540,500 |
| 1/24 | 1,187 | 1,222 | 1,161 | 1,186 | -4 | -0.3 | 1,228,100 |
| 1/23 | 1,140 | 1,218 | 1,137 | 1,190 | +92 | +8.4 | 3,284,900 |
▶︎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
