！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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,250 | 1,298 | 1,235 | 1,282 | +17 | +1.3 | 17,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,404 | 1,404 | 1,223 | 1,265 | -129 | -9.3 | 205,100 |
| 24/03 | 1,398 | 1,455 | 1,269 | 1,394 | +19 | +1.4 | 418,000 |
| 24/02 | 1,818 | 1,909 | 1,292 | 1,375 | -458 | -25.0 | 1,054,400 |
| 24/01 | 1,755 | 1,984 | 1,617 | 1,833 | +83 | +4.7 | 1,115,300 |
| 23/12 | 1,447 | 1,922 | 1,429 | 1,750 | +320 | +22.4 | 1,539,000 |
| 23/11 | 1,180 | 1,480 | 1,071 | 1,430 | +260 | +22.2 | 1,572,100 |
| 23/10 | 1,288 | 1,606 | 1,023 | 1,170 | -110 | -8.6 | 10,281,600 |
| 23/09 | 954 | 1,372 | 933 | 1,280 | +326 | +34.2 | 4,130,000 |
| 23/08 | 962 | 982 | 896 | 954 | +1 | +0.1 | 170,500 |
| 23/07 | 945 | 987 | 912 | 953 | +23 | +2.5 | 182,800 |
| 23/06 | 898 | 1,026 | 883 | 930 | +33 | +3.7 | 563,700 |
| 23/05 | 936 | 968 | 869 | 897 | -25 | -2.7 | 182,000 |
| 23/04 | 917 | 944 | 860 | 922 | +50 | +5.7 | 191,900 |
| 23/03 | 931 | 931 | 855 | 872 | -59 | -6.3 | 170,600 |
| 23/02 | 895 | 957 | 890 | 931 | +42 | +4.7 | 79,600 |
| 23/01 | 807 | 938 | 807 | 889 | +69 | +8.4 | 112,300 |
| 22/12 | 891 | 910 | 800 | 820 | -62 | -7.0 | 127,400 |
| 22/11 | 881 | 938 | 872 | 882 | +1 | +0.1 | 106,600 |
| 22/10 | 826 | 898 | 821 | 881 | +42 | +5.0 | 92,300 |
| 22/09 | 997 | 997 | 826 | 839 | -157 | -15.8 | 273,500 |
| 22/08 | 1,179 | 1,249 | 958 | 996 | -169 | -14.5 | 392,000 |
| 22/07 | 1,143 | 1,225 | 1,075 | 1,165 | +52 | +4.7 | 146,500 |
| 22/06 | 1,207 | 1,266 | 1,016 | 1,113 | -101 | -8.3 | 285,700 |
| 22/05 | 1,411 | 1,411 | 1,190 | 1,214 | -227 | -15.8 | 248,800 |
| 22/04 | 1,525 | 1,709 | 1,360 | 1,441 | -88 | -5.8 | 123,900 |
| 22/03 | 1,398 | 1,592 | 1,277 | 1,529 | +186 | +13.9 | 196,300 |
| 22/02 | 1,688 | 1,737 | 1,220 | 1,343 | -335 | -20.0 | 226,500 |
| 22/01 | 2,043 | 2,043 | 1,551 | 1,678 | -347 | -17.1 | 300,000 |
| 21/12 | 1,997 | 2,219 | 1,919 | 2,025 | +28 | +1.4 | 291,200 |
| 21/11 | 2,598 | 2,598 | 1,972 | 1,997 | -497 | -19.9 | 348,600 |
▶︎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