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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,082 | 1,248 | 1,071 | 1,223 | +131 | +12.0 | 8,375,800 |
| 7/29 | 1,034 | 1,113 | 1,005 | 1,092 | +43 | +4.1 | 7,315,600 |
| 7/22 | 909 | 1,051 | 885 | 1,049 | +125 | +13.5 | 4,444,000 |
| 7/15 | 995 | 1,021 | 900 | 924 | -54 | -5.5 | 4,482,800 |
| 7/8 | 933 | 989 | 911 | 978 | +78 | +8.7 | 5,570,400 |
| 7/1 | 905 | 959 | 877 | 900 | +17 | +1.9 | 8,108,800 |
| 6/24 | 727 | 912 | 720 | 883 | +159 | +22.0 | 10,170,000 |
| 6/17 | 927 | 928 | 711 | 724 | -388 | -34.9 | 16,092,800 |
| 6/10 | 1,030 | 1,164 | 1,027 | 1,112 | +60 | +5.7 | 4,722,200 |
| 6/3 | 1,018 | 1,101 | 988 | 1,052 | +50 | +5.0 | 8,083,400 |
| 5/27 | 1,075 | 1,127 | 979 | 1,002 | -55 | -5.2 | 3,523,200 |
| 5/20 | 1,145 | 1,158 | 1,020 | 1,057 | -44 | -4.0 | 3,408,600 |
| 5/13 | 1,229 | 1,249 | 1,058 | 1,101 | -142 | -11.4 | 4,463,800 |
| 5/6 | 1,331 | 1,335 | 1,229 | 1,243 | -123 | -9.0 | 1,377,000 |
| 4/28 | 1,297 | 1,412 | 1,289 | 1,366 | +35 | +2.6 | 3,260,200 |
| 4/22 | 1,497 | 1,522 | 1,309 | 1,331 | -176 | -11.7 | 3,011,200 |
| 4/15 | 1,575 | 1,575 | 1,395 | 1,507 | -90 | -5.6 | 3,455,000 |
| 4/8 | 1,562 | 1,792 | 1,520 | 1,597 | +57 | +3.7 | 5,663,000 |
| 4/1 | 1,396 | 1,565 | 1,292 | 1,540 | +119 | +8.4 | 5,174,000 |
| 3/25 | 1,432 | 1,468 | 1,353 | 1,421 | -18 | -1.3 | 2,647,800 |
| 3/18 | 1,262 | 1,440 | 1,169 | 1,439 | +87 | +6.4 | 7,112,400 |
| 3/11 | 1,502 | 1,525 | 1,313 | 1,352 | -213 | -13.6 | 4,654,000 |
| 3/4 | 1,527 | 1,720 | 1,477 | 1,565 | +55 | +3.6 | 3,658,200 |
| 2/25 | 1,507 | 1,542 | 1,405 | 1,510 | -55 | -3.5 | 3,366,800 |
| 2/18 | 1,875 | 1,890 | 1,525 | 1,565 | -365 | -18.9 | 4,925,600 |
| 2/10 | 1,937 | 1,962 | 1,752 | 1,930 | -30 | -1.5 | 2,768,200 |
| 2/4 | 1,812 | 2,027 | 1,787 | 1,960 | +178 | +10.0 | 3,625,800 |
| 1/28 | 1,905 | 2,042 | 1,702 | 1,782 | -288 | -13.9 | 3,605,000 |
| 1/21 | 2,247 | 2,300 | 2,007 | 2,070 | -180 | -8.0 | 1,703,200 |
| 1/14 | 2,292 | 2,520 | 2,197 | 2,250 | -85 | -3.6 | 1,966,000 |
▶︎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
