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 |
|---|---|
| 1,480 (23/11/29) | 830 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,373 (24/09/27) | 830 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,184 | 1,194 | 1,138 | 1,173 | -25 | -2.1 | 1,289,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,262 | 1,280 | 1,183 | 1,198 | -72 | -5.7 | 1,295,600 |
| 11/8 | 1,260 | 1,302 | 1,237 | 1,270 | -19 | -1.5 | 1,340,700 |
| 11/1 | 1,231 | 1,315 | 1,201 | 1,289 | +35 | +2.8 | 1,827,700 |
| 10/25 | 1,278 | 1,316 | 1,208 | 1,254 | -26 | -2.0 | 1,970,600 |
| 10/18 | 1,305 | 1,348 | 1,269 | 1,280 | +5 | +0.4 | 1,827,000 |
| 10/11 | 1,272 | 1,324 | 1,247 | 1,275 | +33 | +2.7 | 2,940,200 |
| 10/4 | 1,345 | 1,362 | 1,168 | 1,242 | -122 | -8.9 | 4,527,800 |
| 9/27 | 1,231 | 1,373 | 1,228 | 1,364 | +150 | +12.4 | 3,677,200 |
| 9/20 | 1,101 | 1,227 | 1,079 | 1,214 | +106 | +9.6 | 4,639,500 |
| 9/13 | 1,148 | 1,220 | 1,093 | 1,108 | -69 | -5.9 | 5,465,700 |
| 9/6 | 1,227 | 1,228 | 1,168 | 1,177 | -45 | -3.7 | 2,472,200 |
| 8/30 | 1,215 | 1,246 | 1,192 | 1,222 | +52 | +4.4 | 3,072,800 |
| 8/23 | 1,070 | 1,170 | 1,056 | 1,170 | +88 | +8.1 | 2,441,700 |
| 8/16 | 1,034 | 1,084 | 1,030 | 1,082 | +54 | +5.3 | 1,706,000 |
| 8/9 | 978 | 1,055 | 874 | 1,028 | +5 | +0.5 | 3,740,100 |
| 8/2 | 1,094 | 1,142 | 1,023 | 1,023 | -57 | -5.3 | 3,502,300 |
| 7/26 | 1,085 | 1,100 | 1,046 | 1,080 | +3 | +0.3 | 2,533,200 |
| 7/19 | 1,031 | 1,113 | 1,030 | 1,077 | +44 | +4.3 | 2,972,500 |
| 7/12 | 990 | 1,060 | 960 | 1,033 | +38 | +3.8 | 3,991,800 |
| 7/5 | 960 | 1,022 | 934 | 995 | +45 | +4.7 | 3,212,800 |
| 6/28 | 955 | 984 | 943 | 950 | -7 | -0.7 | 2,494,500 |
| 6/21 | 970 | 978 | 921 | 957 | -26 | -2.6 | 4,313,900 |
| 6/14 | 916 | 1,035 | 903 | 983 | +68 | +7.4 | 12,206,400 |
| 6/7 | 890 | 947 | 882 | 915 | +32 | +3.6 | 3,824,400 |
| 5/31 | 865 | 893 | 830 | 883 | +13 | +1.5 | 5,364,200 |
| 5/24 | 914 | 958 | 849 | 870 | -54 | -5.8 | 3,353,400 |
| 5/17 | 940 | 966 | 913 | 924 | -5 | -0.5 | 2,274,500 |
| 5/10 | 911 | 962 | 902 | 929 | +19 | +2.1 | 2,345,700 |
| 5/2 | 905 | 933 | 885 | 910 | +5 | +0.6 | 1,688,500 |
| 4/26 | 884 | 917 | 872 | 905 | +36 | +4.1 | 2,998,900 |
▶︎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
