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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,172 | 1,210 | 1,172 | 1,205 | +18 | +1.5 | 7,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,981 | 2,019 | 1,938 | 1,973 | +44 | +2.3 | 71,800 |
| 6/4 | 1,970 | 1,999 | 1,925 | 1,929 | -46 | -2.3 | 51,700 |
| 5/28 | 2,024 | 2,077 | 1,932 | 1,975 | -49 | -2.4 | 75,700 |
| 5/21 | 1,975 | 2,090 | 1,772 | 2,024 | -201 | -9.0 | 259,100 |
| 5/14 | 2,377 | 2,392 | 2,116 | 2,225 | -152 | -6.4 | 136,300 |
| 5/7 | 2,345 | 2,392 | 2,321 | 2,377 | +32 | +1.4 | 8,600 |
| 4/30 | 2,422 | 2,480 | 2,317 | 2,345 | -63 | -2.6 | 54,200 |
| 4/23 | 2,798 | 2,798 | 2,305 | 2,408 | -387 | -13.9 | 204,800 |
| 4/16 | 2,683 | 2,820 | 2,629 | 2,795 | +111 | +4.1 | 99,700 |
| 4/9 | 2,761 | 2,805 | 2,571 | 2,684 | -65 | -2.4 | 67,300 |
| 4/2 | 2,733 | 2,803 | 2,566 | 2,749 | +81 | +3.0 | 98,100 |
| 3/26 | 2,654 | 2,942 | 2,490 | 2,668 | +27 | +1.0 | 220,800 |
| 3/19 | 2,413 | 2,645 | 2,338 | 2,641 | +261 | +11.0 | 199,600 |
| 3/12 | 2,230 | 2,460 | 2,150 | 2,380 | +151 | +6.8 | 151,100 |
| 3/5 | 2,277 | 2,370 | 2,122 | 2,229 | -20 | -0.9 | 229,500 |
| 2/26 | 2,219 | 2,380 | 2,168 | 2,249 | +30 | +1.4 | 226,200 |
| 2/19 | 2,251 | 2,701 | 2,158 | 2,219 | +368 | +19.9 | 1,045,200 |
| 2/12 | 1,905 | 1,905 | 1,812 | 1,851 | -27 | -1.4 | 74,100 |
| 2/5 | 1,796 | 1,892 | 1,721 | 1,878 | +58 | +3.2 | 87,700 |
| 1/29 | 1,911 | 1,983 | 1,803 | 1,820 | -52 | -2.8 | 116,800 |
| 1/22 | 1,784 | 1,934 | 1,771 | 1,872 | +70 | +3.9 | 171,600 |
| 1/15 | 1,800 | 1,862 | 1,784 | 1,802 | 0 | 0.0 | 106,400 |
| 1/8 | 1,800 | 1,821 | 1,744 | 1,802 | +24 | +1.4 | 82,500 |
| 12/30 | 1,782 | 1,850 | 1,735 | 1,778 | +23 | +1.3 | 73,800 |
| 12/25 | 1,870 | 1,870 | 1,686 | 1,755 | -125 | -6.7 | 154,700 |
| 12/18 | 1,789 | 1,882 | 1,733 | 1,880 | +80 | +4.4 | 227,200 |
| 12/11 | 1,770 | 1,806 | 1,621 | 1,800 | +38 | +2.2 | 261,100 |
| 12/4 | 1,659 | 1,850 | 1,624 | 1,762 | +114 | +6.9 | 319,000 |
| 11/27 | 1,688 | 1,719 | 1,605 | 1,648 | -26 | -1.6 | 105,100 |
| 11/20 | 1,759 | 1,785 | 1,613 | 1,674 | +75 | +4.7 | 445,100 |
▶︎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
