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 | 1,200 | +13 | +1.1 | 7,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,187 | 1,532 | 1,163 | 1,435 | +255 | +21.6 | 142,400 |
| 4/10 | 1,055 | 1,273 | 1,044 | 1,180 | +95 | +8.8 | 122,600 |
| 4/3 | 1,001 | 1,132 | 1,000 | 1,085 | -6 | -0.6 | 113,700 |
| 3/27 | 900 | 1,114 | 850 | 1,091 | +166 | +18.0 | 245,500 |
| 3/19 | 1,098 | 1,135 | 910 | 925 | -60 | -6.1 | 116,500 |
| 3/13 | 1,270 | 1,290 | 895 | 985 | -379 | -27.8 | 205,300 |
| 3/6 | 1,364 | 1,605 | 1,363 | 1,364 | +14 | +1.0 | 162,500 |
| 2/28 | 1,577 | 1,637 | 1,345 | 1,350 | -341 | -20.2 | 148,800 |
| 2/21 | 1,774 | 1,784 | 1,633 | 1,691 | -83 | -4.7 | 117,200 |
| 2/14 | 1,800 | 1,868 | 1,753 | 1,774 | -14 | -0.8 | 71,700 |
| 2/7 | 1,801 | 1,925 | 1,754 | 1,788 | -127 | -6.6 | 80,800 |
| 1/31 | 1,939 | 1,990 | 1,831 | 1,915 | -64 | -3.2 | 74,700 |
| 1/24 | 1,876 | 2,020 | 1,876 | 1,979 | +105 | +5.6 | 123,500 |
| 1/17 | 1,851 | 1,874 | 1,790 | 1,874 | +35 | +1.9 | 92,200 |
| 1/10 | 2,016 | 2,016 | 1,839 | 1,839 | -179 | -8.9 | 113,900 |
| 12/30 | 2,035 | 2,035 | 2,000 | 2,018 | -14 | -0.7 | 10,700 |
| 12/27 | 1,913 | 2,073 | 1,890 | 2,032 | +131 | +6.9 | 92,500 |
| 12/20 | 1,950 | 1,956 | 1,890 | 1,901 | -55 | -2.8 | 56,300 |
| 12/13 | 2,022 | 2,042 | 1,950 | 1,956 | -66 | -3.3 | 41,200 |
| 12/6 | 2,067 | 2,086 | 2,000 | 2,022 | -45 | -2.2 | 63,400 |
| 11/29 | 1,990 | 2,090 | 1,990 | 2,067 | +88 | +4.5 | 69,000 |
| 11/22 | 1,955 | 2,048 | 1,922 | 1,979 | +33 | +1.7 | 72,800 |
| 11/15 | 2,022 | 2,100 | 1,894 | 1,946 | -76 | -3.8 | 125,200 |
| 11/8 | 2,094 | 2,096 | 2,022 | 2,022 | -68 | -3.3 | 19,500 |
| 11/1 | 2,037 | 2,170 | 2,037 | 2,090 | +43 | +2.1 | 51,300 |
| 10/25 | 2,100 | 2,128 | 2,022 | 2,047 | -101 | -4.7 | 40,700 |
| 10/18 | 2,156 | 2,230 | 2,082 | 2,148 | +7 | +0.3 | 48,100 |
| 10/11 | 2,200 | 2,323 | 2,112 | 2,141 | -40 | -1.8 | 69,000 |
| 10/4 | 2,345 | 2,414 | 2,100 | 2,181 | -114 | -5.0 | 117,400 |
| 9/27 | 2,105 | 2,320 | 2,082 | 2,295 | +191 | +9.1 | 139,200 |
▶︎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
