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) |
|---|---|---|---|---|---|---|---|
| 1/22 | 1,031 | 1,100 | 1,025 | 1,098 | +60 | +5.8 | 1,327,000 |
| 1/19 | 1,053 | 1,071 | 1,035 | 1,038 | -21 | -2.0 | 1,563,600 |
| 1/18 | 1,110 | 1,116 | 1,049 | 1,059 | -64 | -5.7 | 1,691,800 |
| 1/17 | 1,152 | 1,166 | 1,123 | 1,123 | -32 | -2.8 | 672,700 |
| 1/16 | 1,176 | 1,187 | 1,148 | 1,155 | -17 | -1.5 | 653,300 |
| 1/15 | 1,174 | 1,175 | 1,132 | 1,172 | +22 | +1.9 | 855,400 |
| 1/12 | 1,134 | 1,156 | 1,120 | 1,150 | +19 | +1.7 | 781,800 |
| 1/11 | 1,160 | 1,162 | 1,126 | 1,131 | -15 | -1.3 | 783,200 |
| 1/10 | 1,140 | 1,169 | 1,123 | 1,146 | -9 | -0.8 | 839,900 |
| 1/9 | 1,181 | 1,191 | 1,146 | 1,155 | -16 | -1.4 | 924,600 |
| 1/5 | 1,232 | 1,233 | 1,166 | 1,171 | -61 | -5.0 | 976,900 |
| 1/4 | 1,249 | 1,249 | 1,213 | 1,232 | -36 | -2.8 | 584,200 |
| 12/29 | 1,286 | 1,303 | 1,254 | 1,268 | -9 | -0.7 | 499,600 |
| 12/28 | 1,250 | 1,278 | 1,227 | 1,277 | +40 | +3.2 | 549,000 |
| 12/27 | 1,199 | 1,247 | 1,193 | 1,237 | +60 | +5.1 | 657,200 |
| 12/26 | 1,170 | 1,204 | 1,170 | 1,177 | +6 | +0.5 | 480,300 |
| 12/25 | 1,199 | 1,203 | 1,167 | 1,171 | -18 | -1.5 | 349,900 |
| 12/22 | 1,182 | 1,207 | 1,178 | 1,189 | +3 | +0.3 | 516,700 |
| 12/21 | 1,202 | 1,211 | 1,182 | 1,186 | -38 | -3.1 | 660,900 |
| 12/20 | 1,215 | 1,268 | 1,202 | 1,224 | +15 | +1.2 | 931,400 |
| 12/19 | 1,200 | 1,239 | 1,196 | 1,209 | +3 | +0.3 | 962,500 |
| 12/18 | 1,246 | 1,263 | 1,198 | 1,206 | -48 | -3.8 | 857,200 |
| 12/15 | 1,220 | 1,279 | 1,212 | 1,254 | -97 | -7.2 | 1,625,500 |
| 12/14 | 1,380 | 1,398 | 1,341 | 1,351 | +20 | +1.5 | 1,306,500 |
| 12/13 | 1,312 | 1,363 | 1,311 | 1,331 | +18 | +1.4 | 644,800 |
| 12/12 | 1,334 | 1,344 | 1,312 | 1,313 | +1 | +0.1 | 424,700 |
| 12/11 | 1,315 | 1,321 | 1,297 | 1,312 | 0 | 0.0 | 391,300 |
| 12/8 | 1,311 | 1,326 | 1,289 | 1,312 | -21 | -1.6 | 514,500 |
| 12/7 | 1,352 | 1,370 | 1,333 | 1,333 | -49 | -3.6 | 319,600 |
| 12/6 | 1,346 | 1,384 | 1,344 | 1,382 | +31 | +2.3 | 367,500 |
▶︎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
