！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
1,370
円
(23:50)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,385.0 | 1,392.5 | 1,369.0 | 1,376.0 | +0.5 | +0.0 | 787,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,165.0 | 1,173.5 | 1,148.0 | 1,164.5 | -17.5 | -1.5 | 1,985,300 |
| 3/5 | 1,203.0 | 1,204.5 | 1,168.5 | 1,182.0 | -28.0 | -2.3 | 1,268,300 |
| 3/4 | 1,243.0 | 1,247.0 | 1,208.0 | 1,210.0 | -23.5 | -1.9 | 1,115,300 |
| 3/1 | 1,212.5 | 1,239.5 | 1,205.5 | 1,233.5 | +28.5 | +2.4 | 1,040,400 |
| 2/29 | 1,232.0 | 1,236.0 | 1,205.0 | 1,205.0 | -31.0 | -2.5 | 1,174,700 |
| 2/28 | 1,231.5 | 1,242.0 | 1,218.0 | 1,236.0 | +4.5 | +0.4 | 1,046,100 |
| 2/27 | 1,250.0 | 1,264.0 | 1,222.0 | 1,231.5 | -37.5 | -3.0 | 1,266,300 |
| 2/26 | 1,279.0 | 1,286.5 | 1,265.0 | 1,269.0 | -10.5 | -0.8 | 1,011,400 |
| 2/22 | 1,323.0 | 1,324.0 | 1,273.5 | 1,279.5 | -29.0 | -2.2 | 724,700 |
| 2/21 | 1,305.0 | 1,312.5 | 1,284.0 | 1,308.5 | 0 | 0.0 | 547,700 |
| 2/20 | 1,301.5 | 1,322.0 | 1,297.5 | 1,308.5 | +19.5 | +1.5 | 798,500 |
| 2/19 | 1,237.0 | 1,293.0 | 1,231.5 | 1,289.0 | +53.0 | +4.3 | 1,320,700 |
| 2/16 | 1,243.5 | 1,256.0 | 1,215.5 | 1,236.0 | -7.5 | -0.6 | 1,541,700 |
| 2/15 | 1,282.5 | 1,300.0 | 1,226.0 | 1,243.5 | -47.5 | -3.7 | 1,522,500 |
| 2/14 | 1,296.0 | 1,301.0 | 1,260.0 | 1,291.0 | -22.0 | -1.7 | 1,490,600 |
| 2/13 | 1,247.5 | 1,313.0 | 1,233.0 | 1,313.0 | +66.5 | +5.3 | 2,333,400 |
| 2/9 | 1,341.0 | 1,349.5 | 1,201.0 | 1,246.5 | -294.5 | -19.1 | 6,112,400 |
| 2/8 | 1,552.5 | 1,566.0 | 1,536.5 | 1,541.0 | -34.5 | -2.2 | 621,000 |
| 2/7 | 1,584.0 | 1,597.5 | 1,557.5 | 1,575.5 | +22.5 | +1.5 | 633,100 |
| 2/6 | 1,566.5 | 1,577.0 | 1,530.0 | 1,553.0 | -18.5 | -1.2 | 659,700 |
| 2/5 | 1,512.5 | 1,576.0 | 1,504.0 | 1,571.5 | +66.0 | +4.4 | 804,700 |
| 2/2 | 1,485.0 | 1,511.0 | 1,477.0 | 1,505.5 | +29.5 | +2.0 | 772,600 |
▶︎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