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 | 1,187 | 1,153 | 1,187 | +27 | +2.3 | 1,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,353 | 1,353 | 1,313 | 1,313 | -41 | -3.0 | 8,000 |
| 7/9 | 1,369 | 1,375 | 1,345 | 1,354 | -21 | -1.5 | 7,400 |
| 7/8 | 1,392 | 1,419 | 1,375 | 1,375 | -21 | -1.5 | 5,300 |
| 7/5 | 1,447 | 1,454 | 1,378 | 1,396 | -51 | -3.5 | 13,700 |
| 7/4 | 1,404 | 1,450 | 1,404 | 1,447 | +45 | +3.2 | 7,100 |
| 7/3 | 1,411 | 1,411 | 1,391 | 1,402 | +21 | +1.5 | 7,000 |
| 7/2 | 1,392 | 1,396 | 1,357 | 1,381 | +19 | +1.4 | 10,000 |
| 7/1 | 1,395 | 1,396 | 1,361 | 1,362 | -5 | -0.4 | 3,800 |
| 6/28 | 1,376 | 1,388 | 1,367 | 1,367 | -9 | -0.7 | 3,300 |
| 6/27 | 1,365 | 1,395 | 1,364 | 1,376 | +11 | +0.8 | 5,800 |
| 6/26 | 1,376 | 1,386 | 1,362 | 1,365 | -18 | -1.3 | 12,200 |
| 6/25 | 1,414 | 1,435 | 1,367 | 1,383 | -31 | -2.2 | 14,900 |
| 6/24 | 1,430 | 1,444 | 1,410 | 1,414 | +4 | +0.3 | 4,100 |
| 6/21 | 1,418 | 1,454 | 1,410 | 1,410 | -30 | -2.1 | 9,800 |
| 6/20 | 1,436 | 1,479 | 1,428 | 1,440 | +4 | +0.3 | 10,600 |
| 6/19 | 1,460 | 1,485 | 1,436 | 1,436 | -19 | -1.3 | 14,100 |
| 6/18 | 1,431 | 1,477 | 1,431 | 1,455 | +20 | +1.4 | 4,300 |
| 6/17 | 1,487 | 1,487 | 1,400 | 1,435 | -68 | -4.5 | 12,500 |
| 6/14 | 1,548 | 1,549 | 1,482 | 1,503 | -47 | -3.0 | 14,500 |
| 6/13 | 1,530 | 1,555 | 1,490 | 1,550 | +36 | +2.4 | 17,700 |
| 6/12 | 1,515 | 1,535 | 1,497 | 1,514 | +12 | +0.8 | 11,200 |
| 6/11 | 1,559 | 1,559 | 1,490 | 1,502 | -29 | -1.9 | 24,000 |
| 6/10 | 1,508 | 1,542 | 1,504 | 1,531 | +32 | +2.1 | 36,000 |
| 6/7 | 1,450 | 1,514 | 1,449 | 1,499 | +42 | +2.9 | 14,500 |
| 6/6 | 1,419 | 1,486 | 1,417 | 1,457 | +40 | +2.8 | 33,200 |
| 6/5 | 1,418 | 1,435 | 1,410 | 1,417 | +13 | +0.9 | 10,700 |
| 6/4 | 1,389 | 1,421 | 1,380 | 1,404 | +24 | +1.7 | 12,700 |
| 6/3 | 1,372 | 1,428 | 1,362 | 1,380 | +8 | +0.6 | 14,300 |
| 5/31 | 1,360 | 1,385 | 1,360 | 1,372 | +12 | +0.9 | 6,800 |
| 5/30 | 1,316 | 1,360 | 1,315 | 1,360 | +40 | +3.0 | 7,300 |
▶︎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
