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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,605 | 1,640 | 1,525 | 1,599 | +39 | +2.5 | 205,200 |
| 11/6 | 1,478 | 1,595 | 1,425 | 1,560 | +82 | +5.6 | 139,100 |
| 10/30 | 1,587 | 1,600 | 1,458 | 1,478 | -97 | -6.2 | 208,800 |
| 10/23 | 1,580 | 1,653 | 1,510 | 1,575 | -22 | -1.4 | 184,900 |
| 10/16 | 1,780 | 1,785 | 1,582 | 1,597 | -136 | -7.9 | 310,600 |
| 10/9 | 1,575 | 1,753 | 1,563 | 1,733 | +158 | +10.0 | 250,200 |
| 10/2 | 1,580 | 1,712 | 1,537 | 1,575 | +2 | +0.1 | 267,600 |
| 9/25 | 1,649 | 1,683 | 1,560 | 1,573 | -86 | -5.2 | 193,100 |
| 9/18 | 1,620 | 1,720 | 1,609 | 1,659 | +64 | +4.0 | 236,600 |
| 9/11 | 1,660 | 1,660 | 1,527 | 1,595 | -58 | -3.5 | 330,100 |
| 9/4 | 1,771 | 1,819 | 1,640 | 1,653 | -78 | -4.5 | 342,800 |
| 8/28 | 1,802 | 1,965 | 1,700 | 1,731 | -22 | -1.3 | 837,900 |
| 8/21 | 1,679 | 1,815 | 1,604 | 1,753 | -86 | -4.7 | 1,213,700 |
| 8/14 | 2,528 | 2,528 | 1,839 | 1,839 | -650 | -26.1 | 351,400 |
| 8/7 | 2,183 | 2,600 | 2,183 | 2,489 | +356 | +16.7 | 319,000 |
| 7/31 | 2,348 | 2,390 | 2,070 | 2,133 | -265 | -11.1 | 252,000 |
| 7/22 | 1,910 | 2,398 | 1,890 | 2,398 | +516 | +27.4 | 300,900 |
| 7/17 | 1,794 | 1,960 | 1,794 | 1,882 | +89 | +5.0 | 127,100 |
| 7/10 | 1,847 | 2,069 | 1,784 | 1,793 | -24 | -1.3 | 253,600 |
| 7/3 | 1,995 | 1,995 | 1,730 | 1,817 | -178 | -8.9 | 162,800 |
| 6/26 | 2,030 | 2,134 | 1,900 | 1,995 | +44 | +2.3 | 210,800 |
| 6/19 | 1,707 | 1,964 | 1,621 | 1,951 | +243 | +14.2 | 139,400 |
| 6/12 | 1,747 | 1,877 | 1,575 | 1,708 | -30 | -1.7 | 157,600 |
| 6/5 | 1,760 | 1,863 | 1,695 | 1,738 | -3 | -0.2 | 86,600 |
| 5/29 | 1,828 | 1,973 | 1,647 | 1,741 | -59 | -3.3 | 172,100 |
| 5/22 | 1,651 | 1,917 | 1,651 | 1,800 | +219 | +13.9 | 264,400 |
| 5/15 | 1,419 | 1,638 | 1,367 | 1,581 | +222 | +16.3 | 200,400 |
| 5/8 | 1,282 | 1,381 | 1,282 | 1,359 | +73 | +5.7 | 35,700 |
| 5/1 | 1,315 | 1,398 | 1,261 | 1,286 | -19 | -1.5 | 124,900 |
| 4/24 | 1,414 | 1,463 | 1,157 | 1,305 | -130 | -9.1 | 138,200 |
▶︎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
