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
906.1
円
(13:19)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,587 (23/09/08) | 869 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,360 (24/03/14) | 869 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,082 | 1,096 | 869 | 906 | -175 | -16.2 | 15,228,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,159 | 1,360 | 1,068 | 1,081 | -48 | -4.3 | 25,434,600 |
| 24/02 | 1,131 | 1,154 | 1,022 | 1,129 | -27 | -2.3 | 14,843,200 |
| 24/01 | 1,249 | 1,249 | 1,025 | 1,156 | -112 | -8.8 | 20,810,900 |
| 23/12 | 1,392 | 1,426 | 1,167 | 1,268 | -162 | -11.3 | 13,257,600 |
| 23/11 | 1,278 | 1,480 | 1,226 | 1,430 | +174 | +13.9 | 10,476,700 |
| 23/10 | 1,350 | 1,377 | 1,070 | 1,256 | -75 | -5.6 | 15,520,200 |
| 23/09 | 1,410 | 1,587 | 1,297 | 1,331 | -77 | -5.5 | 22,980,900 |
| 23/08 | 1,412 | 1,431 | 1,289 | 1,408 | +5 | +0.4 | 11,044,700 |
| 23/07 | 1,345 | 1,576 | 1,313 | 1,403 | +60 | +4.5 | 19,645,900 |
| 23/06 | 1,268 | 1,478 | 1,241 | 1,343 | +56 | +4.4 | 31,211,100 |
| 23/05 | 1,388 | 1,461 | 1,256 | 1,287 | -90 | -6.5 | 15,239,800 |
| 23/04 | 1,406 | 1,449 | 1,252 | 1,377 | +1 | +0.1 | 14,813,800 |
| 23/03 | 1,400 | 1,785 | 1,325 | 1,376 | +14 | +1.0 | 28,334,800 |
| 23/02 | 1,394 | 1,605 | 1,294 | 1,362 | -25 | -1.8 | 10,784,500 |
| 23/01 | 1,650 | 1,757 | 1,341 | 1,387 | -273 | -16.5 | 14,018,400 |
| 22/12 | 1,602 | 1,967 | 1,435 | 1,660 | +128 | +8.4 | 31,062,600 |
| 22/11 | 1,450 | 1,657 | 1,389 | 1,532 | +63 | +4.3 | 13,827,800 |
| 22/10 | 1,228 | 1,497 | 1,181 | 1,469 | +227 | +18.3 | 21,490,200 |
| 22/09 | 1,054 | 1,492 | 984 | 1,242 | +163 | +15.1 | 37,237,800 |
| 22/08 | 1,082 | 1,248 | 1,023 | 1,079 | -13 | -1.2 | 21,860,600 |
| 22/07 | 920 | 1,113 | 880 | 1,092 | +161 | +17.3 | 23,336,800 |
| 22/06 | 1,064 | 1,164 | 711 | 931 | -139 | -13.0 | 42,084,200 |
| 22/05 | 1,331 | 1,335 | 979 | 1,070 | -296 | -21.7 | 16,341,600 |
| 22/04 | 1,496 | 1,792 | 1,289 | 1,366 | -146 | -9.7 | 16,208,000 |
| 22/03 | 1,562 | 1,720 | 1,169 | 1,512 | -38 | -2.5 | 21,703,200 |
| 22/02 | 1,900 | 2,027 | 1,405 | 1,550 | -287 | -15.6 | 14,872,200 |
| 22/01 | 2,875 | 2,885 | 1,702 | 1,837 | -1,003 | -35.3 | 9,791,400 |
| 21/12 | 3,115 | 3,190 | 2,475 | 2,840 | -290 | -9.3 | 8,202,000 |
| 21/11 | 3,225 | 3,655 | 3,115 | 3,130 | -5 | -0.2 | 4,020,200 |
| 21/10 | 2,890 | 3,135 | 2,550 | 3,135 | +195 | +6.6 | 5,068,200 |
▶︎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