4391東証G信用
業種 情報・通信業
ロジザード 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 |
|---|---|
| 1,984 (24/01/25) | 894 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,984 (24/01/25) | 894 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,180 | 1,200 | 1,131 | 1,160 | -20 | -1.7 | 4,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,200 | 1,200 | 1,180 | 1,180 | -13 | -1.1 | 1,500 |
| 11/19 | 1,198 | 1,198 | 1,185 | 1,193 | -6 | -0.5 | 2,800 |
| 11/18 | 1,215 | 1,216 | 1,199 | 1,199 | -16 | -1.3 | 1,300 |
| 11/15 | 1,230 | 1,230 | 1,199 | 1,215 | +15 | +1.3 | 3,800 |
| 11/14 | 1,195 | 1,235 | 1,195 | 1,200 | -7 | -0.6 | 10,800 |
| 11/13 | 1,204 | 1,234 | 1,204 | 1,207 | -8 | -0.7 | 1,400 |
| 11/12 | 1,190 | 1,230 | 1,190 | 1,215 | +27 | +2.3 | 1,300 |
| 11/11 | 1,198 | 1,215 | 1,185 | 1,188 | -40 | -3.3 | 4,700 |
| 11/8 | 1,223 | 1,228 | 1,213 | 1,228 | -11 | -0.9 | 1,500 |
| 11/7 | 1,210 | 1,260 | 1,210 | 1,239 | +34 | +2.8 | 2,600 |
| 11/6 | 1,222 | 1,229 | 1,190 | 1,205 | -20 | -1.6 | 4,800 |
| 11/5 | 1,245 | 1,251 | 1,225 | 1,225 | -20 | -1.6 | 2,600 |
| 11/1 | 1,252 | 1,261 | 1,245 | 1,245 | -35 | -2.7 | 1,600 |
| 10/31 | 1,251 | 1,280 | 1,225 | 1,280 | +25 | +2.0 | 2,900 |
| 10/30 | 1,251 | 1,270 | 1,248 | 1,255 | +7 | +0.6 | 1,600 |
| 10/29 | 1,249 | 1,255 | 1,246 | 1,248 | +2 | +0.2 | 2,400 |
| 10/28 | 1,228 | 1,288 | 1,228 | 1,246 | +16 | +1.3 | 1,900 |
| 10/25 | 1,255 | 1,256 | 1,225 | 1,230 | -45 | -3.5 | 3,500 |
| 10/24 | 1,261 | 1,285 | 1,226 | 1,275 | -16 | -1.2 | 3,100 |
| 10/23 | 1,321 | 1,331 | 1,251 | 1,291 | -40 | -3.0 | 3,400 |
| 10/22 | 1,380 | 1,389 | 1,331 | 1,331 | -47 | -3.4 | 2,900 |
| 10/21 | 1,422 | 1,422 | 1,326 | 1,378 | -63 | -4.4 | 13,500 |
| 10/18 | 1,319 | 1,461 | 1,319 | 1,441 | +121 | +9.2 | 27,300 |
| 10/17 | 1,313 | 1,330 | 1,313 | 1,320 | +10 | +0.8 | 4,300 |
| 10/16 | 1,312 | 1,315 | 1,308 | 1,310 | 0 | 0.0 | 12,200 |
| 10/15 | 1,279 | 1,310 | 1,279 | 1,310 | +35 | +2.8 | 18,400 |
| 10/11 | 1,268 | 1,275 | 1,268 | 1,275 | +7 | +0.6 | 2,100 |
| 10/10 | 1,245 | 1,280 | 1,245 | 1,268 | +14 | +1.1 | 4,300 |
| 10/9 | 1,256 | 1,259 | 1,250 | 1,254 | 0 | 0.0 | 1,300 |
| 10/8 | 1,245 | 1,254 | 1,245 | 1,254 | -1 | -0.1 | 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
