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
901
円
(23:10)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 891 | 933 | 885 | 910 | +6 | +0.7 | 1,900,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,890 | 3,135 | 2,550 | 3,135 | +195 | +6.6 | 5,068,200 |
| 21/09 | 2,910 | 3,440 | 2,800 | 2,940 | +35 | +1.2 | 6,543,400 |
| 21/08 | 2,580 | 2,915 | 2,500 | 2,905 | +330 | +12.8 | 3,944,600 |
| 21/07 | 2,665 | 2,950 | 2,545 | 2,575 | -140 | -5.2 | 4,491,400 |
| 21/06 | 2,385 | 2,745 | 2,250 | 2,715 | +363 | +15.4 | 9,260,400 |
| 21/05 | 2,610 | 2,655 | 2,235 | 2,352 | -193 | -7.6 | 5,057,800 |
| 21/04 | 2,600 | 2,860 | 2,385 | 2,545 | -35 | -1.4 | 7,557,600 |
| 21/03 | 1,890 | 2,670 | 1,727 | 2,580 | +725 | +39.1 | 11,820,800 |
| 21/02 | 2,095 | 2,235 | 1,802 | 1,855 | -235 | -11.2 | 7,635,400 |
| 21/01 | 2,210 | 2,407 | 2,027 | 2,090 | -132 | -5.9 | 4,615,800 |
| 20/12 | 2,500 | 2,615 | 2,072 | 2,222 | -313 | -12.4 | 6,777,800 |
| 20/11 | 2,585 | 2,775 | 2,407 | 2,535 | -10 | -0.4 | 5,544,800 |
| 20/10 | 2,150 | 2,695 | 2,112 | 2,545 | +400 | +18.7 | 6,651,200 |
| 20/09 | 1,572 | 2,345 | 1,542 | 2,145 | +585 | +37.5 | 11,239,200 |
| 20/08 | 1,461 | 1,667 | 1,427 | 1,560 | +107 | +7.4 | 8,379,200 |
| 20/07 | 1,435 | 1,855 | 1,381 | 1,453 | -7 | -0.5 | 6,849,800 |
| 20/06 | 1,440 | 1,625 | 1,271 | 1,460 | +7 | +0.5 | 14,143,800 |
| 20/05 | 1,230 | 1,660 | 1,215 | 1,453 | +219 | +17.8 | 6,923,200 |
| 20/04 | 1,142 | 1,277 | 974 | 1,234 | +59 | +5.0 | 10,124,800 |
| 20/03 | 1,403 | 1,560 | 796 | 1,175 | -239 | -16.9 | 16,119,800 |
| 20/02 | 1,677 | 1,915 | 1,396 | 1,414 | -311 | -18.0 | 5,458,800 |
| 20/01 | 1,825 | 2,022 | 1,647 | 1,725 | -152 | -8.1 | 5,331,400 |
| 19/12 | 1,885 | 1,902 | 1,650 | 1,877 | 0 | 0.0 | 7,574,000 |
| 19/11 | 1,795 | 1,907 | 1,605 | 1,877 | +90 | +5.0 | 6,902,200 |
| 19/10 | 1,785 | 1,837 | 1,542 | 1,787 | +2 | +0.1 | 7,257,800 |
| 19/09 | 2,050 | 2,190 | 1,705 | 1,785 | -245 | -12.1 | 11,396,000 |
| 19/08 | 1,890 | 2,140 | 1,697 | 2,030 | +130 | +6.8 | 6,326,600 |
| 19/07 | 2,005 | 2,130 | 1,830 | 1,900 | -70 | -3.6 | 7,027,800 |
| 19/06 | 2,270 | 2,510 | 1,952 | 1,970 | -370 | -15.8 | 11,319,800 |
| 19/05 | 2,175 | 2,415 | 1,737 | 2,340 | +125 | +5.6 | 7,864,000 |
▶︎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