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 |
|---|---|
| 1,461 (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 | 1,441,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,319 | 1,570 | 1,311 | 1,546 | +204 | +15.2 | 4,465,300 |
| 2/24 | 1,378 | 1,390 | 1,294 | 1,342 | -31 | -2.3 | 1,906,100 |
| 2/17 | 1,475 | 1,521 | 1,369 | 1,373 | -142 | -9.4 | 2,978,900 |
| 2/10 | 1,485 | 1,605 | 1,462 | 1,515 | +19 | +1.3 | 2,293,800 |
| 2/3 | 1,400 | 1,541 | 1,341 | 1,496 | +103 | +7.4 | 3,710,100 |
| 1/27 | 1,515 | 1,520 | 1,386 | 1,393 | -103 | -6.9 | 4,418,200 |
| 1/20 | 1,555 | 1,590 | 1,463 | 1,496 | -81 | -5.1 | 2,957,800 |
| 1/13 | 1,565 | 1,757 | 1,562 | 1,577 | +37 | +2.4 | 3,699,000 |
| 1/6 | 1,650 | 1,692 | 1,525 | 1,540 | -120 | -7.2 | 1,842,600 |
| 12/30 | 1,495 | 1,680 | 1,493 | 1,660 | +155 | +10.3 | 3,765,200 |
| 12/23 | 1,727 | 1,765 | 1,497 | 1,505 | -255 | -14.5 | 4,986,000 |
| 12/16 | 1,505 | 1,967 | 1,485 | 1,760 | +215 | +13.9 | 18,891,800 |
| 12/9 | 1,530 | 1,552 | 1,435 | 1,545 | +18 | +1.2 | 2,429,200 |
| 12/2 | 1,582 | 1,620 | 1,512 | 1,527 | -50 | -3.2 | 1,982,600 |
| 11/25 | 1,494 | 1,650 | 1,455 | 1,577 | +82 | +5.5 | 2,726,200 |
| 11/18 | 1,575 | 1,657 | 1,485 | 1,495 | -52 | -3.4 | 4,058,000 |
| 11/11 | 1,443 | 1,552 | 1,389 | 1,547 | +105 | +7.3 | 4,311,200 |
| 11/4 | 1,458 | 1,488 | 1,403 | 1,442 | +9 | +0.6 | 2,726,400 |
| 10/28 | 1,430 | 1,497 | 1,366 | 1,433 | +11 | +0.8 | 5,123,600 |
| 10/21 | 1,342 | 1,440 | 1,295 | 1,422 | +51 | +3.7 | 5,379,400 |
| 10/14 | 1,357 | 1,431 | 1,312 | 1,371 | -25 | -1.8 | 4,702,800 |
| 10/7 | 1,228 | 1,405 | 1,181 | 1,396 | +154 | +12.4 | 5,298,200 |
| 9/30 | 1,300 | 1,320 | 1,198 | 1,242 | -108 | -8.0 | 5,915,800 |
| 9/22 | 1,452 | 1,460 | 1,279 | 1,350 | -81 | -5.7 | 5,175,000 |
| 9/16 | 1,197 | 1,492 | 1,134 | 1,431 | +272 | +23.5 | 20,745,000 |
| 9/9 | 998 | 1,167 | 998 | 1,159 | +141 | +13.9 | 3,667,000 |
| 9/2 | 1,033 | 1,079 | 984 | 1,018 | -76 | -7.0 | 3,459,600 |
| 8/26 | 1,100 | 1,130 | 1,070 | 1,094 | -43 | -3.8 | 2,949,000 |
| 8/19 | 1,195 | 1,235 | 1,135 | 1,137 | -58 | -4.9 | 4,208,200 |
| 8/12 | 1,200 | 1,228 | 1,140 | 1,195 | -28 | -2.3 | 4,603,000 |
▶︎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
