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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,215 | 1,216 | 1,131 | 1,160 | -55 | -4.5 | 14,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,198 | 1,235 | 1,185 | 1,215 | -13 | -1.1 | 22,000 |
| 11/8 | 1,245 | 1,260 | 1,190 | 1,228 | -17 | -1.4 | 11,500 |
| 11/1 | 1,228 | 1,288 | 1,225 | 1,245 | +15 | +1.2 | 10,400 |
| 10/25 | 1,422 | 1,422 | 1,225 | 1,230 | -211 | -14.6 | 26,400 |
| 10/18 | 1,279 | 1,461 | 1,279 | 1,441 | +166 | +13.0 | 62,200 |
| 10/11 | 1,275 | 1,280 | 1,245 | 1,275 | +25 | +2.0 | 12,000 |
| 10/4 | 1,178 | 1,283 | 1,174 | 1,250 | +12 | +1.0 | 19,300 |
| 9/27 | 1,250 | 1,292 | 1,215 | 1,238 | +8 | +0.7 | 19,000 |
| 9/20 | 1,122 | 1,260 | 1,122 | 1,230 | +111 | +9.9 | 34,000 |
| 9/13 | 1,100 | 1,148 | 1,100 | 1,119 | +1 | +0.1 | 21,600 |
| 9/6 | 1,148 | 1,169 | 1,111 | 1,118 | -34 | -3.0 | 34,400 |
| 8/30 | 1,153 | 1,180 | 1,131 | 1,152 | +4 | +0.4 | 27,400 |
| 8/23 | 1,178 | 1,206 | 1,140 | 1,148 | -29 | -2.5 | 32,700 |
| 8/16 | 1,065 | 1,360 | 1,065 | 1,177 | +172 | +17.1 | 62,900 |
| 8/9 | 1,026 | 1,086 | 894 | 1,005 | -189 | -15.8 | 61,900 |
| 8/2 | 1,270 | 1,330 | 1,168 | 1,194 | -76 | -6.0 | 37,300 |
| 7/26 | 1,323 | 1,325 | 1,247 | 1,270 | -53 | -4.0 | 31,200 |
| 7/19 | 1,349 | 1,397 | 1,318 | 1,323 | -25 | -1.9 | 23,100 |
| 7/12 | 1,392 | 1,419 | 1,308 | 1,348 | -48 | -3.4 | 27,800 |
| 7/5 | 1,395 | 1,454 | 1,357 | 1,396 | +29 | +2.1 | 41,600 |
| 6/28 | 1,430 | 1,444 | 1,362 | 1,367 | -43 | -3.1 | 40,300 |
| 6/21 | 1,487 | 1,487 | 1,400 | 1,410 | -93 | -6.2 | 51,300 |
| 6/14 | 1,508 | 1,559 | 1,482 | 1,503 | +4 | +0.3 | 103,400 |
| 6/7 | 1,372 | 1,514 | 1,362 | 1,499 | +127 | +9.3 | 85,400 |
| 5/31 | 1,267 | 1,385 | 1,267 | 1,372 | +77 | +6.0 | 32,100 |
| 5/24 | 1,296 | 1,328 | 1,263 | 1,295 | +12 | +0.9 | 21,200 |
| 5/17 | 1,330 | 1,374 | 1,235 | 1,283 | -55 | -4.1 | 38,600 |
| 5/10 | 1,294 | 1,347 | 1,270 | 1,338 | +56 | +4.4 | 14,300 |
| 5/2 | 1,278 | 1,298 | 1,235 | 1,282 | -2 | -0.2 | 15,300 |
| 4/26 | 1,277 | 1,383 | 1,240 | 1,284 | +9 | +0.7 | 58,500 |
▶︎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
