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
(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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,784.0 | 1,802.0 | 1,756.5 | 1,791.0 | +18.5 | +1.0 | 587,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 1,484.0 | 1,490.5 | 1,460.0 | 1,482.5 | -1.5 | -0.1 | 285,400 |
| 10/17 | 1,481.5 | 1,503.0 | 1,477.0 | 1,484.0 | +14.5 | +1.0 | 386,000 |
| 10/16 | 1,510.5 | 1,513.0 | 1,468.0 | 1,469.5 | -49.5 | -3.3 | 499,400 |
| 10/13 | 1,547.0 | 1,547.0 | 1,500.0 | 1,519.0 | -49.0 | -3.1 | 593,000 |
| 10/12 | 1,541.0 | 1,570.0 | 1,535.0 | 1,568.0 | +17.5 | +1.1 | 442,400 |
| 10/11 | 1,556.0 | 1,565.5 | 1,529.0 | 1,550.5 | +1.5 | +0.1 | 391,800 |
| 10/10 | 1,550.0 | 1,564.5 | 1,540.0 | 1,549.0 | +14.5 | +0.9 | 403,000 |
| 10/6 | 1,546.5 | 1,555.0 | 1,530.0 | 1,534.5 | -15.0 | -1.0 | 448,200 |
| 10/5 | 1,531.0 | 1,555.5 | 1,528.5 | 1,549.5 | +22.5 | +1.5 | 458,200 |
| 10/4 | 1,516.5 | 1,544.0 | 1,503.0 | 1,527.0 | -15.5 | -1.0 | 664,700 |
| 10/3 | 1,570.0 | 1,576.5 | 1,542.5 | 1,542.5 | -31.0 | -2.0 | 464,500 |
| 10/2 | 1,613.0 | 1,616.0 | 1,570.5 | 1,573.5 | -45.0 | -2.8 | 511,100 |
| 9/29 | 1,620.0 | 1,638.0 | 1,609.5 | 1,618.5 | +13.5 | +0.8 | 572,800 |
| 9/28 | 1,616.0 | 1,616.0 | 1,582.5 | 1,605.0 | -32.5 | -2.0 | 579,500 |
| 9/27 | 1,582.5 | 1,639.0 | 1,580.0 | 1,637.5 | +56.0 | +3.5 | 691,200 |
| 9/26 | 1,609.0 | 1,610.0 | 1,581.5 | 1,581.5 | -27.5 | -1.7 | 358,500 |
| 9/25 | 1,600.5 | 1,609.0 | 1,584.0 | 1,609.0 | +18.5 | +1.2 | 519,900 |
| 9/22 | 1,551.0 | 1,608.5 | 1,548.5 | 1,590.5 | +24.5 | +1.6 | 558,700 |
| 9/21 | 1,587.5 | 1,587.5 | 1,560.5 | 1,566.0 | -28.0 | -1.8 | 717,300 |
| 9/20 | 1,640.0 | 1,645.0 | 1,591.5 | 1,594.0 | -55.5 | -3.4 | 712,000 |
| 9/19 | 1,629.5 | 1,654.5 | 1,624.0 | 1,649.5 | +12.0 | +0.7 | 521,700 |
| 9/15 | 1,650.0 | 1,650.0 | 1,613.0 | 1,637.5 | -17.5 | -1.1 | 998,700 |
| 9/14 | 1,648.0 | 1,658.5 | 1,631.0 | 1,655.0 | +9.0 | +0.6 | 434,900 |
| 9/13 | 1,664.0 | 1,677.0 | 1,646.0 | 1,646.0 | -13.0 | -0.8 | 423,600 |
| 9/12 | 1,626.0 | 1,660.0 | 1,626.0 | 1,659.0 | +48.0 | +3.0 | 457,800 |
| 9/11 | 1,650.5 | 1,658.5 | 1,606.0 | 1,611.0 | -43.5 | -2.6 | 664,200 |
| 9/8 | 1,655.5 | 1,687.0 | 1,652.5 | 1,654.5 | -41.0 | -2.4 | 629,800 |
| 9/7 | 1,695.0 | 1,707.5 | 1,689.0 | 1,695.5 | -19.0 | -1.1 | 566,400 |
| 9/6 | 1,721.5 | 1,722.0 | 1,711.0 | 1,714.5 | -21.5 | -1.2 | 419,700 |
| 9/5 | 1,741.5 | 1,746.0 | 1,730.5 | 1,736.0 | +5.5 | +0.3 | 286,700 |
▶︎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
