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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,172 | 1,210 | 1,172 | 1,200 | +13 | +1.1 | 12,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,179 | 1,207 | 1,156 | 1,198 | +33 | +2.8 | 22,100 |
| 7/29 | 1,218 | 1,218 | 1,153 | 1,165 | -45 | -3.7 | 22,100 |
| 7/22 | 1,114 | 1,225 | 1,095 | 1,210 | +110 | +10.0 | 25,100 |
| 7/15 | 1,125 | 1,148 | 1,080 | 1,100 | -21 | -1.9 | 55,800 |
| 7/8 | 1,094 | 1,173 | 1,075 | 1,121 | +27 | +2.5 | 36,700 |
| 7/1 | 1,194 | 1,194 | 1,091 | 1,094 | -57 | -5.0 | 39,500 |
| 6/24 | 1,055 | 1,151 | 1,021 | 1,151 | +92 | +8.7 | 44,800 |
| 6/17 | 1,195 | 1,204 | 1,016 | 1,059 | -162 | -13.3 | 84,200 |
| 6/10 | 1,222 | 1,247 | 1,177 | 1,221 | 0 | 0.0 | 106,300 |
| 6/3 | 1,237 | 1,272 | 1,203 | 1,221 | +22 | +1.8 | 73,700 |
| 5/27 | 1,260 | 1,265 | 1,190 | 1,199 | -51 | -4.1 | 68,100 |
| 5/20 | 1,338 | 1,343 | 1,223 | 1,250 | -88 | -6.6 | 49,100 |
| 5/13 | 1,388 | 1,388 | 1,222 | 1,338 | -4 | -0.3 | 66,500 |
| 5/6 | 1,411 | 1,411 | 1,331 | 1,342 | -99 | -6.9 | 9,100 |
| 4/28 | 1,400 | 1,442 | 1,360 | 1,441 | +1 | +0.1 | 14,300 |
| 4/22 | 1,465 | 1,594 | 1,421 | 1,440 | -29 | -2.0 | 27,200 |
| 4/15 | 1,572 | 1,601 | 1,459 | 1,469 | -111 | -7.0 | 18,300 |
| 4/8 | 1,560 | 1,709 | 1,525 | 1,580 | -4 | -0.3 | 56,800 |
| 4/1 | 1,515 | 1,584 | 1,429 | 1,584 | +69 | +4.6 | 41,900 |
| 3/25 | 1,472 | 1,539 | 1,442 | 1,515 | +42 | +2.9 | 26,900 |
| 3/18 | 1,399 | 1,494 | 1,313 | 1,473 | +103 | +7.5 | 40,000 |
| 3/11 | 1,354 | 1,387 | 1,277 | 1,370 | -15 | -1.1 | 43,000 |
| 3/4 | 1,349 | 1,592 | 1,311 | 1,385 | +94 | +7.3 | 64,000 |
| 2/25 | 1,262 | 1,339 | 1,220 | 1,291 | -13 | -1.0 | 58,700 |
| 2/18 | 1,695 | 1,712 | 1,229 | 1,304 | -351 | -21.2 | 109,000 |
| 2/10 | 1,658 | 1,691 | 1,602 | 1,655 | -3 | -0.2 | 16,700 |
| 2/4 | 1,571 | 1,737 | 1,565 | 1,658 | +82 | +5.2 | 38,200 |
| 1/28 | 1,700 | 1,835 | 1,551 | 1,576 | -134 | -7.8 | 81,800 |
| 1/21 | 1,734 | 1,763 | 1,605 | 1,710 | -64 | -3.6 | 106,700 |
| 1/14 | 1,822 | 1,919 | 1,751 | 1,774 | -88 | -4.7 | 49,800 |
▶︎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
