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
1,112.1
円
(15:24)
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 | 1,238,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,391 | 1,417 | 1,297 | 1,331 | -78 | -5.5 | 4,577,300 |
| 9/22 | 1,386 | 1,470 | 1,352 | 1,409 | +23 | +1.7 | 3,734,600 |
| 9/15 | 1,504 | 1,552 | 1,322 | 1,386 | -135 | -8.9 | 7,973,900 |
| 9/8 | 1,425 | 1,587 | 1,393 | 1,521 | +102 | +7.2 | 6,326,400 |
| 9/1 | 1,389 | 1,431 | 1,349 | 1,419 | +44 | +3.2 | 2,360,700 |
| 8/25 | 1,319 | 1,386 | 1,302 | 1,375 | +51 | +3.9 | 2,187,700 |
| 8/18 | 1,370 | 1,388 | 1,289 | 1,324 | -42 | -3.1 | 2,838,800 |
| 8/10 | 1,365 | 1,403 | 1,337 | 1,366 | -6 | -0.4 | 1,535,700 |
| 8/4 | 1,466 | 1,478 | 1,354 | 1,372 | -75 | -5.2 | 3,713,000 |
| 7/28 | 1,469 | 1,523 | 1,382 | 1,447 | -10 | -0.7 | 3,815,800 |
| 7/21 | 1,486 | 1,500 | 1,440 | 1,457 | -29 | -2.0 | 2,339,600 |
| 7/14 | 1,454 | 1,576 | 1,441 | 1,486 | +30 | +2.1 | 7,369,400 |
| 7/7 | 1,345 | 1,466 | 1,313 | 1,456 | +113 | +8.4 | 4,898,600 |
| 6/30 | 1,370 | 1,401 | 1,309 | 1,343 | -55 | -3.9 | 3,970,500 |
| 6/23 | 1,314 | 1,478 | 1,306 | 1,398 | +92 | +7.0 | 7,833,900 |
| 6/16 | 1,367 | 1,438 | 1,251 | 1,306 | -31 | -2.3 | 11,143,900 |
| 6/9 | 1,334 | 1,439 | 1,305 | 1,337 | +31 | +2.4 | 6,495,500 |
| 6/2 | 1,340 | 1,340 | 1,241 | 1,306 | -11 | -0.8 | 4,292,100 |
| 5/26 | 1,390 | 1,407 | 1,269 | 1,317 | -65 | -4.7 | 3,890,200 |
| 5/19 | 1,329 | 1,461 | 1,318 | 1,382 | +57 | +4.3 | 3,723,500 |
| 5/12 | 1,417 | 1,448 | 1,304 | 1,325 | -84 | -6.0 | 2,888,600 |
| 5/2 | 1,388 | 1,441 | 1,358 | 1,409 | +32 | +2.3 | 2,212,700 |
| 4/28 | 1,344 | 1,377 | 1,306 | 1,377 | +47 | +3.5 | 3,388,000 |
| 4/21 | 1,354 | 1,382 | 1,314 | 1,330 | -53 | -3.8 | 2,936,100 |
| 4/14 | 1,303 | 1,388 | 1,252 | 1,383 | +93 | +7.2 | 4,417,100 |
| 4/7 | 1,406 | 1,449 | 1,277 | 1,290 | -86 | -6.3 | 4,072,600 |
| 3/31 | 1,472 | 1,473 | 1,325 | 1,376 | -96 | -6.5 | 5,153,500 |
| 3/24 | 1,621 | 1,630 | 1,429 | 1,472 | -109 | -6.9 | 3,563,500 |
| 3/17 | 1,769 | 1,785 | 1,460 | 1,581 | -85 | -5.1 | 10,910,300 |
| 3/10 | 1,557 | 1,695 | 1,536 | 1,666 | +120 | +7.8 | 5,238,600 |
▶︎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
