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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 1,401 | 1,421 | 1,351 | 1,351 | -53 | -3.8 | 366,800 |
| 12/4 | 1,400 | 1,426 | 1,398 | 1,404 | +11 | +0.8 | 259,000 |
| 12/1 | 1,392 | 1,410 | 1,376 | 1,393 | -37 | -2.6 | 572,700 |
| 11/30 | 1,460 | 1,461 | 1,427 | 1,430 | -37 | -2.5 | 359,300 |
| 11/29 | 1,429 | 1,480 | 1,425 | 1,467 | +43 | +3.0 | 390,200 |
| 11/28 | 1,439 | 1,441 | 1,420 | 1,424 | -22 | -1.5 | 201,500 |
| 11/27 | 1,455 | 1,466 | 1,438 | 1,446 | -8 | -0.6 | 184,200 |
| 11/24 | 1,430 | 1,478 | 1,423 | 1,454 | +6 | +0.4 | 339,900 |
| 11/22 | 1,417 | 1,461 | 1,402 | 1,448 | +30 | +2.1 | 602,800 |
| 11/21 | 1,396 | 1,418 | 1,379 | 1,418 | +37 | +2.7 | 348,200 |
| 11/20 | 1,356 | 1,400 | 1,340 | 1,381 | +24 | +1.8 | 553,600 |
| 11/17 | 1,370 | 1,374 | 1,341 | 1,357 | -18 | -1.3 | 373,300 |
| 11/16 | 1,379 | 1,397 | 1,374 | 1,375 | -16 | -1.2 | 304,100 |
| 11/15 | 1,424 | 1,430 | 1,387 | 1,391 | +27 | +2.0 | 808,200 |
| 11/14 | 1,365 | 1,377 | 1,336 | 1,364 | -6 | -0.4 | 539,200 |
| 11/13 | 1,405 | 1,420 | 1,367 | 1,370 | -27 | -1.9 | 357,400 |
| 11/10 | 1,383 | 1,413 | 1,377 | 1,397 | -18 | -1.3 | 475,100 |
| 11/9 | 1,408 | 1,427 | 1,374 | 1,415 | +1 | +0.1 | 668,700 |
| 11/8 | 1,399 | 1,426 | 1,392 | 1,414 | +21 | +1.5 | 701,800 |
| 11/7 | 1,351 | 1,408 | 1,351 | 1,393 | +12 | +0.9 | 705,600 |
| 11/6 | 1,330 | 1,385 | 1,322 | 1,381 | +92 | +7.1 | 1,250,600 |
| 11/2 | 1,242 | 1,294 | 1,226 | 1,289 | +60 | +4.9 | 648,700 |
| 11/1 | 1,278 | 1,278 | 1,227 | 1,229 | -27 | -2.2 | 664,300 |
| 10/31 | 1,213 | 1,257 | 1,208 | 1,256 | +27 | +2.2 | 529,700 |
| 10/30 | 1,212 | 1,258 | 1,212 | 1,229 | 0 | 0.0 | 699,100 |
| 10/27 | 1,178 | 1,231 | 1,161 | 1,229 | +51 | +4.3 | 668,200 |
| 10/26 | 1,140 | 1,180 | 1,138 | 1,178 | +18 | +1.6 | 475,600 |
| 10/25 | 1,154 | 1,174 | 1,135 | 1,160 | +22 | +1.9 | 624,300 |
| 10/24 | 1,128 | 1,142 | 1,070 | 1,138 | +40 | +3.6 | 794,400 |
| 10/23 | 1,115 | 1,126 | 1,089 | 1,098 | -40 | -3.5 | 960,600 |
▶︎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
