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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,875 | 2,885 | 2,282 | 2,335 | -505 | -17.8 | 1,978,400 |
| 12/30 | 2,655 | 2,950 | 2,640 | 2,840 | +210 | +8.0 | 1,269,200 |
| 12/24 | 2,580 | 2,695 | 2,475 | 2,630 | +55 | +2.1 | 1,319,400 |
| 12/17 | 2,700 | 2,815 | 2,525 | 2,575 | -140 | -5.2 | 2,338,200 |
| 12/10 | 3,030 | 3,190 | 2,645 | 2,715 | -345 | -11.3 | 2,535,600 |
| 12/3 | 3,355 | 3,460 | 3,000 | 3,060 | -370 | -10.8 | 1,456,200 |
| 11/26 | 3,465 | 3,620 | 3,395 | 3,430 | -90 | -2.6 | 673,800 |
| 11/19 | 3,535 | 3,655 | 3,495 | 3,520 | 0 | 0.0 | 860,200 |
| 11/12 | 3,495 | 3,535 | 3,345 | 3,520 | +220 | +6.7 | 874,000 |
| 11/5 | 3,225 | 3,335 | 3,125 | 3,300 | +165 | +5.3 | 895,600 |
| 10/29 | 2,955 | 3,135 | 2,955 | 3,135 | +150 | +5.0 | 858,000 |
| 10/22 | 2,925 | 3,135 | 2,910 | 2,985 | +90 | +3.1 | 1,048,000 |
| 10/15 | 2,795 | 2,905 | 2,725 | 2,895 | +70 | +2.5 | 709,800 |
| 10/8 | 2,860 | 2,895 | 2,550 | 2,825 | -35 | -1.2 | 2,176,800 |
| 10/1 | 3,215 | 3,235 | 2,855 | 2,860 | -365 | -11.3 | 1,408,400 |
| 9/24 | 3,285 | 3,365 | 3,125 | 3,225 | -185 | -5.4 | 1,143,800 |
| 9/17 | 3,125 | 3,440 | 2,935 | 3,410 | +345 | +11.3 | 2,360,800 |
| 9/10 | 2,880 | 3,090 | 2,875 | 3,065 | +205 | +7.2 | 1,182,600 |
| 9/3 | 2,850 | 3,005 | 2,750 | 2,860 | +45 | +1.6 | 1,296,200 |
| 8/27 | 2,640 | 2,815 | 2,625 | 2,815 | +205 | +7.9 | 1,002,800 |
| 8/20 | 2,550 | 2,700 | 2,520 | 2,610 | -5 | -0.2 | 852,800 |
| 8/13 | 2,705 | 2,705 | 2,500 | 2,615 | -15 | -0.6 | 717,000 |
| 8/6 | 2,580 | 2,695 | 2,525 | 2,630 | +55 | +2.1 | 799,200 |
| 7/30 | 2,800 | 2,815 | 2,545 | 2,575 | -150 | -5.5 | 811,000 |
| 7/21 | 2,635 | 2,795 | 2,635 | 2,725 | +15 | +0.6 | 469,600 |
| 7/16 | 2,850 | 2,950 | 2,690 | 2,710 | -65 | -2.3 | 1,147,000 |
| 7/9 | 2,715 | 2,825 | 2,675 | 2,775 | +40 | +1.5 | 1,359,800 |
| 7/2 | 2,630 | 2,800 | 2,500 | 2,735 | +85 | +3.2 | 1,652,200 |
| 6/25 | 2,300 | 2,655 | 2,250 | 2,650 | +293 | +12.4 | 1,822,000 |
| 6/18 | 2,670 | 2,705 | 2,350 | 2,357 | -263 | -10.0 | 2,464,600 |
▶︎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
