！決算発表予定日 2024/05/15
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20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) | 869 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,984 (24/01/25) | 1,223 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,280 | 1,313 | 1,240 | 1,289 | +9 | +0.7 | 10,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,290 | 1,300 | 1,270 | 1,280 | -12 | -0.9 | 4,200 |
| 4/22 | 1,277 | 1,313 | 1,265 | 1,292 | +17 | +1.3 | 2,600 |
| 4/19 | 1,261 | 1,288 | 1,225 | 1,275 | +1 | +0.1 | 19,000 |
| 4/18 | 1,253 | 1,274 | 1,251 | 1,274 | +17 | +1.4 | 4,400 |
| 4/17 | 1,287 | 1,287 | 1,223 | 1,257 | -13 | -1.0 | 12,900 |
| 4/16 | 1,327 | 1,327 | 1,260 | 1,270 | -57 | -4.3 | 17,200 |
| 4/15 | 1,338 | 1,341 | 1,311 | 1,327 | -34 | -2.5 | 3,900 |
| 4/12 | 1,353 | 1,376 | 1,351 | 1,361 | +6 | +0.4 | 6,900 |
| 4/11 | 1,351 | 1,364 | 1,341 | 1,355 | +1 | +0.1 | 1,500 |
| 4/10 | 1,351 | 1,372 | 1,351 | 1,354 | +22 | +1.7 | 7,100 |
| 4/9 | 1,311 | 1,346 | 1,311 | 1,332 | +21 | +1.6 | 7,600 |
| 4/8 | 1,344 | 1,344 | 1,310 | 1,311 | -18 | -1.4 | 5,300 |
| 4/5 | 1,319 | 1,344 | 1,302 | 1,329 | -12 | -0.9 | 14,400 |
| 4/4 | 1,355 | 1,355 | 1,328 | 1,341 | -4 | -0.3 | 9,100 |
| 4/3 | 1,364 | 1,368 | 1,339 | 1,345 | -28 | -2.0 | 11,900 |
| 4/2 | 1,381 | 1,399 | 1,352 | 1,373 | +2 | +0.2 | 15,300 |
| 4/1 | 1,404 | 1,404 | 1,370 | 1,371 | -23 | -1.7 | 7,100 |
| 3/29 | 1,382 | 1,404 | 1,378 | 1,394 | +14 | +1.0 | 6,800 |
| 3/28 | 1,381 | 1,408 | 1,378 | 1,380 | 0 | 0.0 | 9,000 |
| 3/27 | 1,409 | 1,410 | 1,380 | 1,380 | -19 | -1.4 | 11,600 |
| 3/26 | 1,434 | 1,439 | 1,399 | 1,399 | -35 | -2.4 | 24,500 |
| 3/25 | 1,431 | 1,455 | 1,402 | 1,434 | +46 | +3.3 | 29,500 |
| 3/22 | 1,421 | 1,421 | 1,370 | 1,388 | -18 | -1.3 | 17,600 |
| 3/21 | 1,404 | 1,421 | 1,388 | 1,406 | +15 | +1.1 | 30,300 |
| 3/19 | 1,356 | 1,398 | 1,345 | 1,391 | +65 | +4.9 | 23,100 |
| 3/18 | 1,299 | 1,335 | 1,292 | 1,326 | +21 | +1.6 | 17,500 |
| 3/15 | 1,344 | 1,344 | 1,269 | 1,305 | -39 | -2.9 | 33,200 |
| 3/14 | 1,320 | 1,357 | 1,313 | 1,344 | +13 | +1.0 | 7,700 |
| 3/13 | 1,381 | 1,382 | 1,320 | 1,331 | -30 | -2.2 | 21,500 |
| 3/12 | 1,386 | 1,402 | 1,352 | 1,361 | -24 | -1.7 | 25,700 |
▶︎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