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
1,114.1
円
(14:04)
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) |
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 | 1,180,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 884 | 917 | 872 | 905 | +36 | +4.1 | 2,998,900 |
| 4/19 | 940 | 964 | 869 | 869 | -84 | -8.8 | 4,819,900 |
| 4/12 | 987 | 1,009 | 943 | 953 | -34 | -3.4 | 4,497,100 |
| 4/5 | 1,082 | 1,096 | 967 | 987 | -94 | -8.7 | 4,436,100 |
| 3/29 | 1,153 | 1,169 | 1,068 | 1,081 | -102 | -8.6 | 3,602,300 |
| 3/22 | 1,185 | 1,255 | 1,174 | 1,183 | +3 | +0.3 | 4,127,700 |
| 3/15 | 1,100 | 1,360 | 1,090 | 1,180 | +60 | +5.4 | 13,179,300 |
| 3/8 | 1,149 | 1,167 | 1,077 | 1,120 | -39 | -3.4 | 3,368,000 |
| 3/1 | 1,065 | 1,198 | 1,044 | 1,159 | +102 | +9.7 | 3,863,400 |
| 2/22 | 1,049 | 1,092 | 1,042 | 1,057 | +13 | +1.3 | 2,053,800 |
| 2/16 | 1,073 | 1,087 | 1,022 | 1,044 | -12 | -1.1 | 3,178,900 |
| 2/9 | 1,116 | 1,146 | 1,026 | 1,056 | -81 | -7.1 | 5,074,300 |
| 2/2 | 1,190 | 1,203 | 1,108 | 1,137 | -49 | -4.1 | 3,827,800 |
| 1/26 | 1,031 | 1,222 | 1,025 | 1,186 | +148 | +14.3 | 8,485,800 |
| 1/19 | 1,174 | 1,187 | 1,035 | 1,038 | -112 | -9.7 | 5,436,800 |
| 1/12 | 1,181 | 1,191 | 1,120 | 1,150 | -21 | -1.8 | 3,329,500 |
| 1/5 | 1,249 | 1,249 | 1,166 | 1,171 | -97 | -7.7 | 1,561,100 |
| 12/29 | 1,199 | 1,303 | 1,167 | 1,268 | +79 | +6.6 | 2,536,000 |
| 12/22 | 1,246 | 1,268 | 1,178 | 1,189 | -65 | -5.2 | 3,928,700 |
| 12/15 | 1,315 | 1,398 | 1,212 | 1,254 | -58 | -4.4 | 4,392,800 |
| 12/8 | 1,400 | 1,426 | 1,289 | 1,312 | -81 | -5.8 | 1,827,400 |
| 12/1 | 1,455 | 1,480 | 1,376 | 1,393 | -61 | -4.2 | 1,707,900 |
| 11/24 | 1,356 | 1,478 | 1,340 | 1,454 | +97 | +7.2 | 1,844,500 |
| 11/17 | 1,405 | 1,430 | 1,336 | 1,357 | -40 | -2.9 | 2,382,200 |
| 11/10 | 1,330 | 1,427 | 1,322 | 1,397 | +108 | +8.4 | 3,801,800 |
| 11/2 | 1,212 | 1,294 | 1,208 | 1,289 | +60 | +4.9 | 2,541,800 |
| 10/27 | 1,115 | 1,231 | 1,070 | 1,229 | +91 | +8.0 | 3,523,100 |
| 10/20 | 1,153 | 1,193 | 1,115 | 1,138 | -44 | -3.7 | 3,591,400 |
| 10/13 | 1,229 | 1,266 | 1,166 | 1,182 | -17 | -1.4 | 2,695,100 |
| 10/6 | 1,350 | 1,377 | 1,146 | 1,199 | -132 | -9.9 | 4,481,800 |
▶︎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
