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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,337 | 2,745 | 2,280 | 2,620 | +298 | +12.8 | 2,698,000 |
| 6/4 | 2,330 | 2,470 | 2,300 | 2,322 | +45 | +2.0 | 1,574,000 |
| 5/28 | 2,277 | 2,335 | 2,235 | 2,277 | -70 | -3.0 | 1,103,000 |
| 5/21 | 2,455 | 2,497 | 2,235 | 2,347 | -73 | -3.0 | 1,493,400 |
| 5/14 | 2,520 | 2,545 | 2,370 | 2,420 | -100 | -4.0 | 1,582,800 |
| 5/7 | 2,610 | 2,655 | 2,500 | 2,520 | -25 | -1.0 | 632,200 |
| 4/30 | 2,785 | 2,810 | 2,540 | 2,545 | -230 | -8.3 | 2,364,600 |
| 4/23 | 2,845 | 2,845 | 2,590 | 2,775 | -80 | -2.8 | 1,614,200 |
| 4/16 | 2,725 | 2,860 | 2,650 | 2,855 | +145 | +5.4 | 1,519,200 |
| 4/9 | 2,550 | 2,715 | 2,385 | 2,710 | +195 | +7.8 | 1,608,200 |
| 4/2 | 2,635 | 2,670 | 2,450 | 2,515 | +18 | +0.7 | 1,799,000 |
| 3/26 | 2,330 | 2,515 | 2,197 | 2,497 | +157 | +6.7 | 1,962,200 |
| 3/19 | 2,280 | 2,450 | 2,227 | 2,340 | +95 | +4.2 | 3,896,600 |
| 3/12 | 1,822 | 2,245 | 1,750 | 2,245 | +458 | +25.6 | 3,537,400 |
| 3/5 | 1,890 | 1,917 | 1,727 | 1,787 | -68 | -3.7 | 1,077,000 |
| 2/26 | 1,880 | 1,937 | 1,802 | 1,855 | +8 | +0.4 | 1,034,000 |
| 2/19 | 1,965 | 2,047 | 1,840 | 1,847 | -120 | -6.1 | 1,286,600 |
| 2/12 | 2,000 | 2,095 | 1,935 | 1,967 | -33 | -1.7 | 1,967,400 |
| 2/5 | 2,095 | 2,235 | 1,945 | 2,000 | -90 | -4.3 | 3,347,400 |
| 1/29 | 2,095 | 2,165 | 2,027 | 2,090 | -20 | -1.0 | 1,152,200 |
| 1/22 | 2,340 | 2,407 | 2,102 | 2,110 | -207 | -8.9 | 1,527,200 |
| 1/15 | 2,240 | 2,330 | 2,162 | 2,317 | +62 | +2.8 | 956,000 |
| 1/8 | 2,210 | 2,292 | 2,135 | 2,255 | +33 | +1.5 | 980,400 |
| 12/30 | 2,220 | 2,275 | 2,152 | 2,222 | -15 | -0.7 | 583,200 |
| 12/25 | 2,160 | 2,282 | 2,072 | 2,237 | +77 | +3.6 | 1,273,800 |
| 12/18 | 2,402 | 2,472 | 2,140 | 2,160 | -137 | -6.0 | 1,659,800 |
| 12/11 | 2,525 | 2,615 | 2,265 | 2,297 | -163 | -6.6 | 2,155,200 |
| 12/4 | 2,530 | 2,565 | 2,392 | 2,460 | -70 | -2.8 | 1,341,200 |
| 11/27 | 2,525 | 2,575 | 2,475 | 2,530 | +55 | +2.2 | 822,000 |
| 11/20 | 2,700 | 2,765 | 2,407 | 2,475 | -225 | -8.3 | 1,798,000 |
▶︎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
