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
取引時間外
(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 |
|---|---|
| 1,426 (23/12/04) | 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,183 | 1,196 | 1,092 | 1,115 | -58 | -4.9 | 1,441,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,945 | 1,945 | 1,775 | 1,852 | -108 | -5.5 | 1,835,400 |
| 9/13 | 2,120 | 2,190 | 1,880 | 1,960 | -157 | -7.4 | 3,395,200 |
| 9/6 | 2,050 | 2,155 | 2,020 | 2,117 | +87 | +4.3 | 1,216,200 |
| 8/30 | 1,985 | 2,057 | 1,942 | 2,030 | 0 | 0.0 | 1,255,400 |
| 8/23 | 1,702 | 2,140 | 1,702 | 2,030 | +318 | +18.6 | 2,975,400 |
| 8/16 | 1,747 | 1,870 | 1,697 | 1,712 | -70 | -3.9 | 967,800 |
| 8/9 | 1,857 | 1,887 | 1,707 | 1,782 | -48 | -2.6 | 751,400 |
| 8/2 | 1,875 | 1,957 | 1,817 | 1,830 | -10 | -0.5 | 1,291,000 |
| 7/26 | 1,867 | 1,960 | 1,830 | 1,840 | -72 | -3.8 | 1,412,600 |
| 7/19 | 1,880 | 1,947 | 1,857 | 1,912 | +27 | +1.4 | 928,400 |
| 7/12 | 1,975 | 2,042 | 1,865 | 1,885 | -125 | -6.2 | 1,454,600 |
| 7/5 | 2,005 | 2,130 | 1,957 | 2,010 | +40 | +2.0 | 2,317,800 |
| 6/28 | 2,207 | 2,222 | 1,952 | 1,970 | -287 | -12.7 | 2,394,400 |
| 6/21 | 2,405 | 2,510 | 2,250 | 2,257 | -43 | -1.9 | 3,223,800 |
| 6/14 | 2,055 | 2,420 | 1,977 | 2,300 | +215 | +10.3 | 3,872,600 |
| 6/7 | 2,270 | 2,382 | 2,035 | 2,085 | -255 | -10.9 | 1,829,000 |
| 5/31 | 2,030 | 2,415 | 2,020 | 2,340 | +325 | +16.1 | 2,898,400 |
| 5/24 | 1,807 | 2,030 | 1,737 | 2,015 | +200 | +11.0 | 2,236,600 |
| 5/17 | 1,875 | 1,935 | 1,770 | 1,815 | -32 | -1.7 | 1,266,000 |
| 5/10 | 2,175 | 2,202 | 1,835 | 1,847 | -368 | -16.6 | 1,463,000 |
| 4/26 | 1,985 | 2,237 | 1,922 | 2,215 | +168 | +8.2 | 2,966,800 |
| 4/19 | 1,925 | 2,080 | 1,785 | 2,047 | +137 | +7.2 | 2,465,200 |
| 4/12 | 2,065 | 2,095 | 1,887 | 1,910 | -165 | -8.0 | 1,933,800 |
| 4/5 | 2,362 | 2,362 | 2,012 | 2,075 | -217 | -9.5 | 2,831,800 |
| 3/29 | 2,272 | 2,447 | 2,112 | 2,292 | -88 | -3.7 | 3,260,800 |
| 3/22 | 2,500 | 2,670 | 2,275 | 2,380 | -32 | -1.3 | 2,803,200 |
| 3/15 | 2,075 | 2,545 | 1,965 | 2,412 | +397 | +19.7 | 5,342,400 |
| 3/8 | 2,070 | 2,300 | 2,000 | 2,015 | -50 | -2.4 | 2,842,000 |
| 3/1 | 1,905 | 2,065 | 1,877 | 2,065 | ー | ー | 1,500,400 |
▶︎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
