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
1,769
円
(10:13)
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 | 1,769.0 | -3.5 | -0.2 | 195,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/10 | 1,984.0 | 1,998.0 | 1,963.0 | 1,969.0 | -4.5 | -0.2 | 367,700 |
| 10/9 | 1,994.0 | 2,013.5 | 1,961.5 | 1,973.5 | +2.5 | +0.1 | 319,800 |
| 10/8 | 1,967.5 | 1,989.5 | 1,957.5 | 1,971.0 | -2.0 | -0.1 | 433,600 |
| 10/7 | 1,967.0 | 1,987.5 | 1,947.0 | 1,973.0 | +31.0 | +1.6 | 482,000 |
| 10/4 | 1,936.5 | 1,960.0 | 1,931.5 | 1,942.0 | +3.5 | +0.2 | 368,200 |
| 10/3 | 1,971.0 | 1,977.5 | 1,937.0 | 1,938.5 | +7.5 | +0.4 | 296,300 |
| 10/2 | 1,934.5 | 1,954.0 | 1,921.0 | 1,931.0 | -9.0 | -0.5 | 538,000 |
| 10/1 | 1,886.0 | 1,949.0 | 1,880.0 | 1,940.0 | +62.0 | +3.3 | 533,100 |
| 9/30 | 1,867.5 | 1,906.0 | 1,861.5 | 1,878.0 | -57.0 | -3.0 | 579,800 |
| 9/27 | 1,930.0 | 1,946.5 | 1,920.0 | 1,935.0 | +13.0 | +0.7 | 432,000 |
| 9/26 | 1,884.0 | 1,922.0 | 1,883.0 | 1,922.0 | +51.5 | +2.8 | 668,000 |
| 9/25 | 1,888.5 | 1,889.0 | 1,852.0 | 1,870.5 | -18.0 | -1.0 | 458,100 |
| 9/24 | 1,886.0 | 1,898.5 | 1,867.5 | 1,888.5 | +9.5 | +0.5 | 576,500 |
| 9/20 | 1,880.0 | 1,893.5 | 1,865.5 | 1,879.0 | +37.0 | +2.0 | 779,100 |
| 9/19 | 1,847.0 | 1,879.5 | 1,838.0 | 1,842.0 | +25.0 | +1.4 | 582,400 |
| 9/18 | 1,810.0 | 1,842.5 | 1,800.0 | 1,817.0 | 0 | 0.0 | 530,700 |
| 9/17 | 1,827.5 | 1,835.5 | 1,785.0 | 1,817.0 | +7.0 | +0.4 | 688,300 |
| 9/13 | 1,810.0 | 1,823.5 | 1,781.0 | 1,810.0 | 0 | 0.0 | 551,700 |
| 9/12 | 1,824.0 | 1,829.5 | 1,809.0 | 1,810.0 | +20.5 | +1.2 | 687,200 |
| 9/11 | 1,831.5 | 1,831.5 | 1,772.0 | 1,789.5 | -42.0 | -2.3 | 885,800 |
| 9/10 | 1,885.0 | 1,894.0 | 1,829.0 | 1,831.5 | -39.0 | -2.1 | 818,000 |
| 9/9 | 1,825.0 | 1,883.5 | 1,822.0 | 1,870.5 | +11.5 | +0.6 | 487,100 |
| 9/6 | 1,892.5 | 1,910.0 | 1,856.5 | 1,859.0 | -21.0 | -1.1 | 472,500 |
| 9/5 | 1,839.0 | 1,894.5 | 1,830.0 | 1,880.0 | +22.0 | +1.2 | 577,400 |
| 9/4 | 1,861.5 | 1,894.0 | 1,854.5 | 1,858.0 | -63.5 | -3.3 | 521,000 |
| 9/3 | 1,897.5 | 1,931.0 | 1,897.0 | 1,921.5 | +25.0 | +1.3 | 438,700 |
| 9/2 | 1,922.0 | 1,932.0 | 1,877.5 | 1,896.5 | -16.5 | -0.9 | 337,000 |
| 8/30 | 1,840.5 | 1,928.5 | 1,840.5 | 1,913.0 | +64.5 | +3.5 | 696,900 |
| 8/29 | 1,865.5 | 1,899.5 | 1,843.0 | 1,848.5 | -17.0 | -0.9 | 1,028,200 |
| 8/28 | 1,866.5 | 1,871.5 | 1,820.5 | 1,865.5 | -4.5 | -0.2 | 470,300 |
▶︎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
