！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,278 | 1,298 | 1,235 | 1,282 | -2 | -0.2 | 20,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,277 | 1,383 | 1,240 | 1,284 | +9 | +0.7 | 58,500 |
| 4/19 | 1,338 | 1,341 | 1,223 | 1,275 | -86 | -6.3 | 57,400 |
| 4/12 | 1,344 | 1,376 | 1,310 | 1,361 | +32 | +2.4 | 28,400 |
| 4/5 | 1,404 | 1,404 | 1,302 | 1,329 | -65 | -4.7 | 57,800 |
| 3/29 | 1,431 | 1,455 | 1,378 | 1,394 | +6 | +0.4 | 81,400 |
| 3/22 | 1,299 | 1,421 | 1,292 | 1,388 | +83 | +6.4 | 88,500 |
| 3/15 | 1,385 | 1,411 | 1,269 | 1,305 | -96 | -6.9 | 105,700 |
| 3/8 | 1,369 | 1,450 | 1,339 | 1,401 | +35 | +2.6 | 121,100 |
| 3/1 | 1,448 | 1,505 | 1,357 | 1,366 | -88 | -6.1 | 166,900 |
| 2/22 | 1,366 | 1,519 | 1,352 | 1,454 | +89 | +6.5 | 298,800 |
| 2/16 | 1,842 | 1,902 | 1,292 | 1,365 | -458 | -25.1 | 431,300 |
| 2/9 | 1,812 | 1,909 | 1,808 | 1,823 | +13 | +0.7 | 121,500 |
| 2/2 | 1,876 | 1,917 | 1,771 | 1,810 | -55 | -3.0 | 117,700 |
| 1/26 | 1,659 | 1,984 | 1,617 | 1,865 | +207 | +12.5 | 323,900 |
| 1/19 | 1,783 | 1,837 | 1,655 | 1,658 | -149 | -8.3 | 269,000 |
| 1/12 | 1,900 | 1,929 | 1,760 | 1,807 | -73 | -3.9 | 256,800 |
| 1/5 | 1,755 | 1,919 | 1,755 | 1,880 | +130 | +7.4 | 205,100 |
| 12/29 | 1,906 | 1,922 | 1,712 | 1,750 | +4 | +0.2 | 449,500 |
| 12/22 | 1,629 | 1,759 | 1,467 | 1,746 | +144 | +9.0 | 364,700 |
| 12/15 | 1,506 | 1,630 | 1,466 | 1,602 | +126 | +8.5 | 233,600 |
| 12/8 | 1,500 | 1,650 | 1,468 | 1,476 | +43 | +3.0 | 454,200 |
| 12/1 | 1,408 | 1,492 | 1,349 | 1,433 | +26 | +1.9 | 245,900 |
| 11/24 | 1,380 | 1,471 | 1,353 | 1,407 | +24 | +1.7 | 267,600 |
| 11/17 | 1,147 | 1,419 | 1,071 | 1,383 | +266 | +23.8 | 591,900 |
| 11/10 | 1,120 | 1,179 | 1,075 | 1,117 | +2 | +0.2 | 258,700 |
| 11/2 | 1,320 | 1,321 | 1,090 | 1,115 | -209 | -15.8 | 458,500 |
| 10/27 | 1,399 | 1,606 | 1,306 | 1,324 | -63 | -4.5 | 1,471,000 |
| 10/20 | 1,205 | 1,408 | 1,200 | 1,387 | +96 | +7.4 | 606,800 |
| 10/13 | 1,080 | 1,590 | 1,080 | 1,291 | +199 | +18.2 | 5,161,000 |
| 10/6 | 1,288 | 1,326 | 1,023 | 1,092 | -188 | -14.7 | 2,829,300 |
▶︎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