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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 10/7 | 1,275 | 1,275 | 1,250 | 1,255 | +5 | +0.4 | 4,100 |
| 10/4 | 1,235 | 1,283 | 1,210 | 1,250 | +17 | +1.4 | 4,100 |
| 10/3 | 1,236 | 1,240 | 1,226 | 1,233 | -3 | -0.2 | 2,200 |
| 10/2 | 1,255 | 1,255 | 1,225 | 1,236 | -21 | -1.7 | 1,200 |
| 10/1 | 1,219 | 1,272 | 1,219 | 1,257 | +38 | +3.1 | 3,600 |
| 9/30 | 1,178 | 1,233 | 1,174 | 1,219 | -19 | -1.5 | 8,200 |
| 9/27 | 1,262 | 1,271 | 1,226 | 1,238 | +6 | +0.5 | 3,100 |
| 9/26 | 1,255 | 1,262 | 1,230 | 1,232 | -32 | -2.5 | 4,800 |
| 9/25 | 1,225 | 1,272 | 1,225 | 1,264 | +33 | +2.7 | 3,100 |
| 9/24 | 1,250 | 1,292 | 1,215 | 1,231 | +1 | +0.1 | 8,000 |
| 9/20 | 1,195 | 1,260 | 1,190 | 1,230 | +41 | +3.5 | 16,200 |
| 9/19 | 1,170 | 1,214 | 1,169 | 1,189 | +31 | +2.7 | 9,100 |
| 9/18 | 1,148 | 1,164 | 1,148 | 1,158 | +13 | +1.1 | 4,000 |
| 9/17 | 1,122 | 1,148 | 1,122 | 1,145 | +26 | +2.3 | 4,700 |
| 9/13 | 1,130 | 1,130 | 1,114 | 1,119 | -5 | -0.4 | 2,400 |
| 9/12 | 1,122 | 1,130 | 1,115 | 1,124 | +3 | +0.3 | 4,800 |
| 9/11 | 1,127 | 1,140 | 1,112 | 1,121 | -5 | -0.4 | 5,000 |
| 9/10 | 1,139 | 1,148 | 1,126 | 1,126 | +5 | +0.5 | 1,100 |
| 9/9 | 1,100 | 1,121 | 1,100 | 1,121 | +3 | +0.3 | 8,300 |
| 9/6 | 1,125 | 1,125 | 1,112 | 1,118 | -7 | -0.6 | 1,500 |
| 9/5 | 1,112 | 1,149 | 1,111 | 1,125 | +5 | +0.5 | 6,400 |
| 9/4 | 1,132 | 1,143 | 1,120 | 1,120 | -41 | -3.5 | 9,500 |
| 9/3 | 1,149 | 1,169 | 1,144 | 1,161 | +29 | +2.6 | 6,800 |
| 9/2 | 1,148 | 1,148 | 1,131 | 1,132 | -20 | -1.7 | 10,200 |
| 8/30 | 1,156 | 1,156 | 1,137 | 1,152 | +9 | +0.8 | 4,400 |
| 8/29 | 1,131 | 1,148 | 1,131 | 1,143 | -7 | -0.6 | 1,900 |
| 8/28 | 1,169 | 1,173 | 1,132 | 1,150 | -23 | -2.0 | 9,100 |
| 8/27 | 1,180 | 1,180 | 1,160 | 1,173 | -6 | -0.5 | 5,100 |
| 8/26 | 1,153 | 1,180 | 1,148 | 1,179 | +31 | +2.7 | 6,900 |
| 8/23 | 1,150 | 1,163 | 1,140 | 1,148 | -2 | -0.2 | 5,500 |
▶︎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
