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
1,775.9
円
(12:33)
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 | 1,774.0 | +1.5 | +0.1 | 272,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/27 | 1,857.5 | 1,880.0 | 1,853.5 | 1,870.0 | +26.5 | +1.4 | 426,200 |
| 8/26 | 1,834.0 | 1,852.0 | 1,827.0 | 1,843.5 | +9.5 | +0.5 | 341,500 |
| 8/23 | 1,844.5 | 1,858.0 | 1,823.0 | 1,834.0 | +5.0 | +0.3 | 373,400 |
| 8/22 | 1,829.0 | 1,850.0 | 1,816.5 | 1,829.0 | 0 | 0.0 | 430,100 |
| 8/21 | 1,798.0 | 1,829.0 | 1,790.0 | 1,829.0 | +8.5 | +0.5 | 377,200 |
| 8/20 | 1,804.0 | 1,838.5 | 1,804.0 | 1,820.5 | +37.5 | +2.1 | 610,400 |
| 8/19 | 1,801.0 | 1,813.5 | 1,782.0 | 1,783.0 | -32.0 | -1.8 | 590,200 |
| 8/16 | 1,780.0 | 1,828.0 | 1,766.0 | 1,815.0 | +50.5 | +2.9 | 753,800 |
| 8/15 | 1,767.5 | 1,777.0 | 1,742.0 | 1,764.5 | +9.0 | +0.5 | 636,500 |
| 8/14 | 1,771.0 | 1,785.0 | 1,742.5 | 1,755.5 | -0.5 | +0.0 | 666,500 |
| 8/13 | 1,728.0 | 1,770.5 | 1,722.5 | 1,756.0 | +45.5 | +2.7 | 1,098,600 |
| 8/9 | 1,660.0 | 1,754.5 | 1,658.5 | 1,710.5 | +124.5 | +7.9 | 1,872,400 |
| 8/8 | 1,529.0 | 1,610.0 | 1,524.0 | 1,586.0 | +17.5 | +1.1 | 879,800 |
| 8/7 | 1,510.0 | 1,604.5 | 1,502.0 | 1,568.5 | +8.0 | +0.5 | 926,300 |
| 8/6 | 1,456.5 | 1,560.5 | 1,430.5 | 1,560.5 | +106.0 | +7.3 | 1,038,800 |
| 8/5 | 1,508.0 | 1,555.0 | 1,428.0 | 1,454.5 | -146.5 | -9.2 | 1,762,700 |
| 8/2 | 1,620.0 | 1,646.0 | 1,591.0 | 1,601.0 | -88.0 | -5.2 | 1,114,300 |
| 8/1 | 1,729.0 | 1,747.5 | 1,675.0 | 1,689.0 | -100.0 | -5.6 | 721,600 |
| 7/31 | 1,775.0 | 1,790.0 | 1,750.0 | 1,789.0 | +15.0 | +0.9 | 470,100 |
| 7/30 | 1,795.5 | 1,797.0 | 1,770.5 | 1,774.0 | -3.5 | -0.2 | 448,100 |
| 7/29 | 1,772.0 | 1,790.0 | 1,767.5 | 1,777.5 | +22.5 | +1.3 | 449,500 |
| 7/26 | 1,747.0 | 1,777.5 | 1,736.0 | 1,755.0 | +8.0 | +0.5 | 659,500 |
| 7/25 | 1,730.0 | 1,765.0 | 1,724.0 | 1,747.0 | +3.5 | +0.2 | 748,500 |
| 7/24 | 1,743.0 | 1,759.5 | 1,731.0 | 1,743.5 | -11.5 | -0.7 | 473,800 |
| 7/23 | 1,737.5 | 1,766.0 | 1,737.5 | 1,755.0 | +25.0 | +1.5 | 341,000 |
| 7/22 | 1,736.5 | 1,738.0 | 1,702.0 | 1,730.0 | -9.5 | -0.6 | 517,200 |
| 7/19 | 1,738.5 | 1,757.0 | 1,733.5 | 1,739.5 | -21.0 | -1.2 | 329,700 |
| 7/18 | 1,735.0 | 1,767.0 | 1,729.0 | 1,760.5 | +8.5 | +0.5 | 603,400 |
| 7/17 | 1,750.0 | 1,758.5 | 1,730.5 | 1,752.0 | +1.0 | +0.1 | 635,600 |
| 7/16 | 1,757.0 | 1,770.5 | 1,744.5 | 1,751.0 | -12.5 | -0.7 | 614,600 |
▶︎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
