！決算発表予定日 2024/05/09
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
1,320.6
円
(19:57)
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 |
|---|---|
| 2,132.0 (23/05/09) | 1,115.5 (24/03/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,714.0 (24/01/10) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,342.0 | 1,353.0 | 1,293.0 | 1,311.0 | -42.0 | -3.1 | 1,340,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,357.0 | 1,378.0 | 1,350.5 | 1,353.0 | +40.0 | +3.1 | 1,223,800 |
| 4/17 | 1,317.5 | 1,335.5 | 1,299.5 | 1,313.0 | -16.5 | -1.2 | 1,092,500 |
| 4/16 | 1,338.0 | 1,346.0 | 1,321.0 | 1,329.5 | -18.5 | -1.4 | 1,063,100 |
| 4/15 | 1,332.5 | 1,359.0 | 1,323.0 | 1,348.0 | +15.5 | +1.2 | 1,047,900 |
| 4/12 | 1,312.0 | 1,357.0 | 1,311.5 | 1,332.5 | +22.5 | +1.7 | 1,377,100 |
| 4/11 | 1,280.0 | 1,322.5 | 1,277.0 | 1,310.0 | +9.0 | +0.7 | 1,411,800 |
| 4/10 | 1,279.0 | 1,318.5 | 1,279.0 | 1,301.0 | +28.5 | +2.2 | 1,394,400 |
| 4/9 | 1,260.5 | 1,287.0 | 1,256.0 | 1,272.5 | +22.0 | +1.8 | 1,229,400 |
| 4/8 | 1,243.0 | 1,259.5 | 1,232.5 | 1,250.5 | +15.5 | +1.3 | 654,400 |
| 4/5 | 1,239.0 | 1,252.0 | 1,224.0 | 1,235.0 | +3.0 | +0.2 | 1,150,400 |
| 4/4 | 1,231.5 | 1,261.0 | 1,228.5 | 1,232.0 | +3.5 | +0.3 | 1,010,200 |
| 4/3 | 1,231.0 | 1,255.5 | 1,225.0 | 1,228.5 | +1.0 | +0.1 | 1,067,700 |
| 4/2 | 1,234.0 | 1,240.0 | 1,212.0 | 1,227.5 | -14.0 | -1.1 | 1,722,000 |
| 4/1 | 1,273.5 | 1,278.0 | 1,241.0 | 1,241.5 | -4.0 | -0.3 | 1,342,500 |
| 3/29 | 1,222.0 | 1,270.0 | 1,222.0 | 1,245.5 | +17.0 | +1.4 | 1,457,400 |
| 3/28 | 1,234.0 | 1,249.0 | 1,217.5 | 1,228.5 | -28.5 | -2.3 | 1,630,300 |
| 3/27 | 1,255.5 | 1,272.0 | 1,254.0 | 1,257.0 | +1.5 | +0.1 | 1,645,400 |
| 3/26 | 1,228.0 | 1,271.0 | 1,227.0 | 1,255.5 | +26.5 | +2.2 | 1,543,600 |
| 3/25 | 1,264.5 | 1,276.0 | 1,226.0 | 1,229.0 | -43.0 | -3.4 | 1,931,300 |
| 3/22 | 1,235.0 | 1,291.5 | 1,233.5 | 1,272.0 | +32.5 | +2.6 | 2,020,400 |
| 3/21 | 1,240.0 | 1,275.5 | 1,228.0 | 1,239.5 | +9.5 | +0.8 | 1,693,400 |
| 3/19 | 1,229.5 | 1,239.0 | 1,222.0 | 1,230.0 | +9.0 | +0.7 | 1,417,400 |
| 3/18 | 1,211.0 | 1,230.0 | 1,208.5 | 1,221.0 | +16.5 | +1.4 | 1,248,000 |
| 3/15 | 1,198.5 | 1,210.0 | 1,186.0 | 1,204.5 | -0.5 | +0.0 | 1,453,300 |
| 3/14 | 1,175.0 | 1,225.0 | 1,174.0 | 1,205.0 | +29.0 | +2.5 | 1,557,600 |
| 3/13 | 1,177.5 | 1,206.5 | 1,172.0 | 1,176.0 | -20.5 | -1.7 | 1,408,700 |
| 3/12 | 1,166.0 | 1,207.0 | 1,152.0 | 1,196.5 | +18.5 | +1.6 | 1,379,000 |
| 3/11 | 1,179.5 | 1,212.0 | 1,166.0 | 1,178.0 | +16.0 | +1.4 | 1,718,700 |
| 3/8 | 1,130.0 | 1,204.5 | 1,115.5 | 1,162.0 | +12.0 | +1.0 | 2,107,800 |
| 3/7 | 1,174.0 | 1,179.5 | 1,148.0 | 1,150.0 | -14.5 | -1.3 | 1,487,500 |
▶︎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