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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,685 | 2,775 | 2,540 | 2,700 | +85 | +3.3 | 1,406,800 |
| 11/6 | 2,585 | 2,670 | 2,410 | 2,615 | +70 | +2.8 | 1,282,600 |
| 10/30 | 2,425 | 2,695 | 2,315 | 2,545 | +115 | +4.7 | 1,721,800 |
| 10/23 | 2,267 | 2,525 | 2,240 | 2,430 | +170 | +7.5 | 1,620,800 |
| 10/16 | 2,370 | 2,425 | 2,190 | 2,260 | -42 | -1.8 | 1,543,600 |
| 10/9 | 2,130 | 2,325 | 2,112 | 2,302 | +137 | +6.3 | 1,414,600 |
| 10/2 | 2,172 | 2,330 | 2,080 | 2,165 | +93 | +4.5 | 2,087,200 |
| 9/25 | 2,245 | 2,275 | 2,062 | 2,072 | -110 | -5.0 | 1,325,000 |
| 9/18 | 2,227 | 2,345 | 2,047 | 2,182 | +35 | +1.6 | 3,317,200 |
| 9/11 | 1,582 | 2,147 | 1,542 | 2,147 | +575 | +36.6 | 3,228,800 |
| 9/4 | 1,535 | 1,740 | 1,497 | 1,572 | +62 | +4.1 | 2,133,400 |
| 8/28 | 1,490 | 1,525 | 1,443 | 1,510 | +10 | +0.7 | 2,991,600 |
| 8/21 | 1,605 | 1,605 | 1,478 | 1,500 | -140 | -8.5 | 1,621,400 |
| 8/14 | 1,475 | 1,667 | 1,430 | 1,640 | +170 | +11.6 | 1,279,600 |
| 8/7 | 1,461 | 1,557 | 1,427 | 1,470 | +17 | +1.2 | 1,984,600 |
| 7/31 | 1,605 | 1,627 | 1,429 | 1,453 | -162 | -10.0 | 1,293,200 |
| 7/22 | 1,700 | 1,720 | 1,575 | 1,615 | -67 | -4.0 | 667,800 |
| 7/17 | 1,775 | 1,790 | 1,600 | 1,682 | -93 | -5.2 | 1,350,800 |
| 7/10 | 1,425 | 1,855 | 1,412 | 1,775 | +346 | +24.2 | 2,693,800 |
| 7/3 | 1,473 | 1,512 | 1,381 | 1,429 | -56 | -3.8 | 1,584,400 |
| 6/26 | 1,585 | 1,605 | 1,476 | 1,485 | -135 | -8.3 | 1,718,000 |
| 6/19 | 1,446 | 1,625 | 1,413 | 1,620 | +174 | +12.0 | 3,442,400 |
| 6/12 | 1,328 | 1,471 | 1,271 | 1,446 | +143 | +11.0 | 4,699,800 |
| 6/5 | 1,440 | 1,448 | 1,276 | 1,303 | -150 | -10.3 | 3,543,400 |
| 5/29 | 1,461 | 1,660 | 1,444 | 1,453 | +13 | +0.9 | 2,753,600 |
| 5/22 | 1,275 | 1,460 | 1,256 | 1,440 | +156 | +12.2 | 1,210,200 |
| 5/15 | 1,304 | 1,412 | 1,270 | 1,284 | 0 | 0.0 | 1,855,200 |
| 5/8 | 1,299 | 1,302 | 1,230 | 1,284 | +9 | +0.7 | 713,800 |
| 5/1 | 1,232 | 1,290 | 1,170 | 1,275 | +76 | +6.3 | 2,978,600 |
| 4/24 | 1,159 | 1,268 | 1,128 | 1,199 | +72 | +6.4 | 2,848,400 |
▶︎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
