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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,123 | 1,165 | 1,084 | 1,127 | +29 | +2.6 | 1,604,400 |
| 4/10 | 1,021 | 1,133 | 974 | 1,098 | +27 | +2.5 | 2,306,600 |
| 4/3 | 1,170 | 1,202 | 1,040 | 1,071 | -104 | -8.9 | 1,530,000 |
| 3/27 | 1,048 | 1,241 | 944 | 1,175 | +77 | +7.0 | 3,855,400 |
| 3/19 | 940 | 1,390 | 796 | 1,098 | +194 | +21.5 | 6,033,800 |
| 3/13 | 1,394 | 1,403 | 903 | 904 | -555 | -38.0 | 3,106,400 |
| 3/6 | 1,403 | 1,560 | 1,382 | 1,459 | +45 | +3.2 | 2,371,400 |
| 2/28 | 1,602 | 1,670 | 1,396 | 1,414 | -303 | -17.7 | 1,797,200 |
| 2/21 | 1,825 | 1,842 | 1,680 | 1,717 | -113 | -6.2 | 1,364,400 |
| 2/14 | 1,860 | 1,915 | 1,822 | 1,830 | -27 | -1.5 | 770,600 |
| 2/7 | 1,677 | 1,887 | 1,677 | 1,857 | +132 | +7.7 | 1,526,600 |
| 1/31 | 1,830 | 1,847 | 1,647 | 1,725 | -157 | -8.3 | 1,666,200 |
| 1/24 | 1,927 | 2,022 | 1,850 | 1,882 | -15 | -0.8 | 1,244,000 |
| 1/17 | 1,875 | 1,932 | 1,837 | 1,897 | +27 | +1.4 | 1,127,800 |
| 1/10 | 1,825 | 1,907 | 1,812 | 1,870 | -7 | -0.4 | 1,293,400 |
| 12/30 | 1,845 | 1,877 | 1,842 | 1,877 | +5 | +0.3 | 128,400 |
| 12/27 | 1,775 | 1,892 | 1,772 | 1,872 | +97 | +5.5 | 938,000 |
| 12/20 | 1,750 | 1,875 | 1,725 | 1,775 | +118 | +7.1 | 3,309,800 |
| 12/13 | 1,740 | 1,742 | 1,650 | 1,657 | -88 | -5.0 | 1,790,800 |
| 12/6 | 1,885 | 1,902 | 1,725 | 1,745 | -132 | -7.0 | 1,407,000 |
| 11/29 | 1,742 | 1,907 | 1,740 | 1,877 | +142 | +8.2 | 1,875,400 |
| 11/22 | 1,665 | 1,760 | 1,647 | 1,735 | +90 | +5.5 | 1,756,200 |
| 11/15 | 1,782 | 1,855 | 1,605 | 1,645 | -140 | -7.8 | 2,053,800 |
| 11/8 | 1,875 | 1,895 | 1,785 | 1,785 | -87 | -4.7 | 721,800 |
| 11/1 | 1,770 | 1,872 | 1,715 | 1,872 | +137 | +7.9 | 1,733,400 |
| 10/25 | 1,575 | 1,747 | 1,560 | 1,735 | +178 | +11.4 | 1,291,000 |
| 10/18 | 1,770 | 1,807 | 1,542 | 1,557 | -205 | -11.6 | 1,811,000 |
| 10/11 | 1,792 | 1,837 | 1,745 | 1,762 | -8 | -0.5 | 1,258,400 |
| 10/4 | 1,800 | 1,882 | 1,730 | 1,770 | +20 | +1.1 | 2,733,000 |
| 9/27 | 1,805 | 1,837 | 1,705 | 1,750 | -102 | -5.5 | 3,875,200 |
▶︎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
