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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,153 | 1,165 | 1,153 | 1,165 | +5 | +0.4 | 1,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,150 | 1,163 | 1,140 | 1,148 | -2 | -0.2 | 5,500 |
| 8/22 | 1,165 | 1,172 | 1,150 | 1,150 | -15 | -1.3 | 8,200 |
| 8/21 | 1,168 | 1,170 | 1,155 | 1,165 | -9 | -0.8 | 3,200 |
| 8/20 | 1,206 | 1,206 | 1,163 | 1,174 | -4 | -0.3 | 7,600 |
| 8/19 | 1,178 | 1,203 | 1,154 | 1,178 | +1 | +0.1 | 8,200 |
| 8/16 | 1,213 | 1,233 | 1,152 | 1,177 | -32 | -2.7 | 15,900 |
| 8/15 | 1,360 | 1,360 | 1,196 | 1,209 | +89 | +8.0 | 28,000 |
| 8/14 | 1,104 | 1,150 | 1,093 | 1,120 | +19 | +1.7 | 12,100 |
| 8/13 | 1,065 | 1,157 | 1,065 | 1,101 | +96 | +9.6 | 6,900 |
| 8/9 | 1,022 | 1,022 | 1,004 | 1,005 | -27 | -2.6 | 3,500 |
| 8/8 | 1,034 | 1,050 | 1,002 | 1,032 | -2 | -0.2 | 4,600 |
| 8/7 | 1,001 | 1,080 | 1,000 | 1,034 | +35 | +3.5 | 7,200 |
| 8/6 | 1,000 | 1,020 | 980 | 999 | +105 | +11.7 | 18,500 |
| 8/5 | 1,026 | 1,086 | 894 | 894 | -300 | -25.1 | 28,100 |
| 8/2 | 1,250 | 1,250 | 1,168 | 1,194 | -60 | -4.8 | 14,200 |
| 8/1 | 1,330 | 1,330 | 1,240 | 1,254 | -60 | -4.6 | 7,200 |
| 7/31 | 1,269 | 1,319 | 1,242 | 1,314 | +39 | +3.1 | 4,700 |
| 7/30 | 1,280 | 1,294 | 1,273 | 1,275 | -4 | -0.3 | 2,900 |
| 7/29 | 1,270 | 1,291 | 1,258 | 1,279 | +9 | +0.7 | 8,300 |
| 7/26 | 1,267 | 1,284 | 1,247 | 1,270 | +4 | +0.3 | 16,300 |
| 7/25 | 1,265 | 1,284 | 1,258 | 1,266 | -31 | -2.4 | 2,800 |
| 7/24 | 1,300 | 1,301 | 1,297 | 1,297 | -9 | -0.7 | 4,100 |
| 7/23 | 1,321 | 1,325 | 1,305 | 1,306 | -4 | -0.3 | 3,500 |
| 7/22 | 1,323 | 1,323 | 1,290 | 1,310 | -13 | -1.0 | 4,500 |
| 7/19 | 1,329 | 1,339 | 1,318 | 1,323 | -8 | -0.6 | 5,500 |
| 7/18 | 1,347 | 1,368 | 1,331 | 1,331 | -23 | -1.7 | 7,700 |
| 7/17 | 1,373 | 1,397 | 1,354 | 1,354 | -7 | -0.5 | 7,100 |
| 7/16 | 1,349 | 1,368 | 1,348 | 1,361 | +13 | +1.0 | 2,800 |
| 7/12 | 1,322 | 1,348 | 1,315 | 1,348 | +26 | +2.0 | 4,500 |
| 7/11 | 1,314 | 1,336 | 1,308 | 1,322 | +9 | +0.7 | 2,600 |
▶︎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
