！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,288 | 1,292 | 1,254 | 1,282 | +24 | +1.9 | 4,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 1,385 | 1,411 | 1,380 | 1,385 | -16 | -1.1 | 17,600 |
| 3/8 | 1,417 | 1,441 | 1,401 | 1,401 | -16 | -1.1 | 26,500 |
| 3/7 | 1,438 | 1,450 | 1,409 | 1,417 | -12 | -0.8 | 25,800 |
| 3/6 | 1,381 | 1,432 | 1,380 | 1,429 | +35 | +2.5 | 18,300 |
| 3/5 | 1,367 | 1,413 | 1,355 | 1,394 | +29 | +2.1 | 22,700 |
| 3/4 | 1,369 | 1,382 | 1,339 | 1,365 | -1 | -0.1 | 27,800 |
| 3/1 | 1,398 | 1,398 | 1,364 | 1,366 | -9 | -0.7 | 21,300 |
| 2/29 | 1,381 | 1,396 | 1,357 | 1,375 | -11 | -0.8 | 21,400 |
| 2/28 | 1,390 | 1,435 | 1,383 | 1,386 | -7 | -0.5 | 30,600 |
| 2/27 | 1,454 | 1,477 | 1,392 | 1,393 | -60 | -4.1 | 55,400 |
| 2/26 | 1,448 | 1,505 | 1,448 | 1,453 | -1 | -0.1 | 38,200 |
| 2/22 | 1,497 | 1,519 | 1,437 | 1,454 | -25 | -1.7 | 50,900 |
| 2/21 | 1,472 | 1,497 | 1,440 | 1,479 | +2 | +0.1 | 59,400 |
| 2/20 | 1,460 | 1,516 | 1,417 | 1,477 | +26 | +1.8 | 94,800 |
| 2/19 | 1,366 | 1,491 | 1,352 | 1,451 | +86 | +6.3 | 93,700 |
| 2/16 | 1,300 | 1,380 | 1,292 | 1,365 | -131 | -8.8 | 304,700 |
| 2/15 | 1,496 | 1,496 | 1,496 | 1,496 | -400 | -21.1 | 19,500 |
| 2/14 | 1,855 | 1,902 | 1,820 | 1,896 | +12 | +0.6 | 67,100 |
| 2/13 | 1,842 | 1,893 | 1,842 | 1,884 | +61 | +3.4 | 40,000 |
| 2/9 | 1,821 | 1,883 | 1,812 | 1,823 | -8 | -0.4 | 25,800 |
| 2/8 | 1,872 | 1,873 | 1,810 | 1,831 | -41 | -2.2 | 29,800 |
| 2/7 | 1,851 | 1,909 | 1,841 | 1,872 | +17 | +0.9 | 29,300 |
| 2/6 | 1,870 | 1,888 | 1,850 | 1,855 | -15 | -0.8 | 9,400 |
| 2/5 | 1,812 | 1,895 | 1,808 | 1,870 | +60 | +3.3 | 27,200 |
| 2/2 | 1,835 | 1,850 | 1,809 | 1,810 | +24 | +1.3 | 16,200 |
▶︎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