8876東証P貸借
業種 サービス業
リログループ 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 |
|---|---|
| 2,013.5 (24/10/09) | 1,115.5 (24/03/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,013.5 (24/10/09) | 1,115.5 (24/03/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,753.5 | 1,784.0 | 1,741.5 | 1,772.5 | +38.5 | +2.2 | 772,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,698.0 | 1,749.5 | 1,693.5 | 1,734.0 | +48.0 | +2.9 | 765,200 |
| 11/21 | 1,692.0 | 1,693.5 | 1,669.0 | 1,686.0 | -7.5 | -0.4 | 738,900 |
| 11/20 | 1,667.0 | 1,699.5 | 1,658.0 | 1,693.5 | +18.5 | +1.1 | 634,900 |
| 11/19 | 1,681.0 | 1,699.0 | 1,667.0 | 1,675.0 | -3.5 | -0.2 | 463,300 |
| 11/18 | 1,693.0 | 1,703.0 | 1,665.5 | 1,678.5 | -18.5 | -1.1 | 598,500 |
| 11/15 | 1,660.0 | 1,701.0 | 1,654.0 | 1,697.0 | +17.5 | +1.0 | 566,700 |
| 11/14 | 1,710.0 | 1,723.0 | 1,674.0 | 1,679.5 | -30.5 | -1.8 | 585,000 |
| 11/13 | 1,699.5 | 1,720.0 | 1,694.5 | 1,710.0 | -5.0 | -0.3 | 792,500 |
| 11/12 | 1,707.0 | 1,750.0 | 1,702.0 | 1,715.0 | -30.0 | -1.7 | 826,100 |
| 11/11 | 1,736.0 | 1,772.5 | 1,725.0 | 1,745.0 | -8.5 | -0.5 | 601,000 |
| 11/8 | 1,850.0 | 1,851.5 | 1,753.5 | 1,753.5 | -101.0 | -5.5 | 1,539,800 |
| 11/7 | 1,872.0 | 1,875.0 | 1,818.5 | 1,854.5 | +2.5 | +0.1 | 879,600 |
| 11/6 | 1,839.5 | 1,874.0 | 1,830.5 | 1,852.0 | +2.0 | +0.1 | 532,800 |
| 11/5 | 1,835.0 | 1,857.0 | 1,815.0 | 1,850.0 | +17.0 | +0.9 | 478,000 |
| 11/1 | 1,854.5 | 1,881.5 | 1,826.5 | 1,833.0 | -42.5 | -2.3 | 490,300 |
| 10/31 | 1,868.5 | 1,878.5 | 1,855.5 | 1,875.5 | +8.0 | +0.4 | 391,900 |
| 10/30 | 1,850.0 | 1,878.0 | 1,843.0 | 1,867.5 | +17.5 | +1.0 | 1,367,100 |
| 10/29 | 1,841.5 | 1,864.5 | 1,832.0 | 1,850.0 | +3.5 | +0.2 | 424,000 |
| 10/28 | 1,831.5 | 1,856.5 | 1,831.5 | 1,846.5 | -2.0 | -0.1 | 369,500 |
| 10/25 | 1,865.0 | 1,874.0 | 1,837.0 | 1,848.5 | -10.0 | -0.5 | 403,200 |
| 10/24 | 1,835.5 | 1,869.5 | 1,832.5 | 1,858.5 | +10.5 | +0.6 | 380,100 |
| 10/23 | 1,863.5 | 1,872.0 | 1,842.5 | 1,848.0 | -15.5 | -0.8 | 270,500 |
| 10/22 | 1,872.0 | 1,894.5 | 1,855.5 | 1,863.5 | -23.5 | -1.3 | 352,600 |
| 10/21 | 1,918.0 | 1,932.0 | 1,884.0 | 1,887.0 | -8.0 | -0.4 | 361,700 |
| 10/18 | 1,908.5 | 1,923.0 | 1,892.5 | 1,895.0 | -26.5 | -1.4 | 346,700 |
| 10/17 | 1,956.5 | 1,972.0 | 1,921.5 | 1,921.5 | -29.0 | -1.5 | 284,000 |
| 10/16 | 1,948.0 | 1,971.5 | 1,936.5 | 1,950.5 | -5.5 | -0.3 | 282,600 |
| 10/15 | 1,980.0 | 1,988.5 | 1,946.0 | 1,956.0 | +3.5 | +0.2 | 476,400 |
| 10/11 | 1,975.0 | 1,980.0 | 1,948.0 | 1,952.5 | -16.5 | -0.8 | 312,300 |
| 10/10 | 1,984.0 | 1,998.0 | 1,963.0 | 1,969.0 | -4.5 | -0.2 | 367,700 |
▶︎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
