7366東証P貸借
業種 サービス業
ＬＩＴＡＬＩＣＯ 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 2,637 (23/06/21) | 1,788 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,308 (24/02/06) | 1,788 (24/04/26) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,818 | 1,979 | 1,791 | 1,933 | +95 | +5.2 | 2,318,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,515 | 3,580 | 3,055 | 3,425 | -90 | -2.6 | 1,501,300 |
| 21/09 | 2,740 | 3,635 | 2,705 | 3,515 | +740 | +26.7 | 1,744,900 |
| 21/08 | 2,625 | 2,835 | 2,150 | 2,775 | +150 | +5.7 | 1,500,400 |
| 21/07 | 2,920 | 2,920 | 2,462 | 2,625 | -240 | -8.4 | 731,600 |
| 21/06 | 2,690 | 2,930 | 2,422 | 2,865 | +195 | +7.3 | 1,196,600 |
| 21/05 | 2,315 | 2,935 | 2,267 | 2,670 | +323 | +13.8 | 1,967,600 |
| 21/04 | 2,092 | 2,450 | 2,005 | 2,347 | +287 | +13.9 | 1,052,200 |
| 21/03 | 1,902 | 2,060 | 1,710 | 2,060 | +140 | +7.3 | 2,222,800 |
| 21/02 | 1,807 | 2,045 | 1,652 | 1,920 | +103 | +5.7 | 3,432,400 |
| 21/01 | 1,942 | 2,020 | 1,765 | 1,817 | -110 | -5.7 | 2,790,200 |
| 20/12 | 1,787 | 2,122 | 1,602 | 1,927 | +152 | +8.6 | 4,002,000 |
| 20/11 | 1,377 | 1,890 | 1,377 | 1,775 | +400 | +29.1 | 3,221,200 |
| 20/10 | 1,473 | 1,620 | 1,369 | 1,375 | -73 | -5.0 | 2,050,000 |
| 20/09 | 1,330 | 1,530 | 1,300 | 1,448 | +129 | +9.8 | 2,180,600 |
| 20/08 | 1,032 | 1,369 | 1,026 | 1,319 | +300 | +29.4 | 2,474,600 |
| 20/07 | 1,203 | 1,222 | 1,017 | 1,019 | -187 | -15.5 | 1,311,000 |
| 20/06 | 1,412 | 1,429 | 1,182 | 1,206 | -200 | -14.2 | 2,041,400 |
| 20/05 | 1,121 | 1,485 | 1,103 | 1,406 | +272 | +24.0 | 4,188,400 |
| 20/04 | 1,046 | 1,149 | 906 | 1,134 | +87 | +8.3 | 2,626,400 |
| 20/03 | 1,049 | 1,170 | 776 | 1,047 | -14 | -1.3 | 7,614,400 |
| 20/02 | 1,333 | 1,493 | 1,052 | 1,061 | -306 | -22.4 | 4,656,200 |
| 20/01 | 1,145 | 1,385 | 1,137 | 1,367 | +199 | +17.0 | 2,576,600 |
| 19/12 | 1,350 | 1,353 | 1,100 | 1,168 | -190 | -14.0 | 4,455,200 |
| 19/11 | 1,138 | 1,395 | 1,046 | 1,358 | +220 | +19.3 | 3,594,600 |
| 19/10 | 1,045 | 1,153 | 993 | 1,138 | +118 | +11.6 | 2,418,600 |
| 19/09 | 953 | 1,050 | 914 | 1,020 | +67 | +7.0 | 1,638,400 |
| 19/08 | 955 | 961 | 873 | 953 | -3 | -0.3 | 1,914,800 |
| 19/07 | 949 | 971 | 909 | 956 | +17 | +1.8 | 984,800 |
| 19/06 | 802 | 950 | 775 | 939 | +132 | +16.4 | 1,610,000 |
| 19/05 | 900 | 932 | 768 | 807 | -90 | -10.0 | 2,298,000 |
▶︎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