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
1,781.5
円
(14:25)
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 | 1,780.0 | +7.5 | +0.4 | 430,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/12 | 1,772.0 | 1,796.5 | 1,756.0 | 1,763.5 | +1.5 | +0.1 | 752,400 |
| 7/11 | 1,747.5 | 1,769.0 | 1,739.5 | 1,762.0 | +36.5 | +2.1 | 811,600 |
| 7/10 | 1,692.5 | 1,726.0 | 1,686.5 | 1,725.5 | +15.5 | +0.9 | 583,400 |
| 7/9 | 1,694.0 | 1,722.5 | 1,682.0 | 1,710.0 | +19.0 | +1.1 | 822,600 |
| 7/8 | 1,708.0 | 1,711.0 | 1,682.0 | 1,691.0 | -6.5 | -0.4 | 553,000 |
| 7/5 | 1,707.0 | 1,712.0 | 1,681.0 | 1,697.5 | -23.0 | -1.3 | 820,900 |
| 7/4 | 1,735.0 | 1,750.0 | 1,708.5 | 1,720.5 | 0 | 0.0 | 986,900 |
| 7/3 | 1,738.0 | 1,764.5 | 1,716.5 | 1,720.5 | -14.5 | -0.8 | 903,500 |
| 7/2 | 1,729.5 | 1,749.0 | 1,712.0 | 1,735.0 | +8.0 | +0.5 | 600,300 |
| 7/1 | 1,731.0 | 1,750.0 | 1,717.0 | 1,727.0 | +15.0 | +0.9 | 475,800 |
| 6/28 | 1,739.0 | 1,768.0 | 1,712.0 | 1,712.0 | -14.5 | -0.8 | 809,100 |
| 6/27 | 1,695.0 | 1,726.5 | 1,695.0 | 1,726.5 | +13.5 | +0.8 | 567,600 |
| 6/26 | 1,722.5 | 1,724.5 | 1,685.0 | 1,713.0 | -17.0 | -1.0 | 682,500 |
| 6/25 | 1,722.0 | 1,743.0 | 1,716.0 | 1,730.0 | +1.0 | +0.1 | 626,200 |
| 6/24 | 1,731.0 | 1,748.0 | 1,724.0 | 1,729.0 | +4.0 | +0.2 | 516,600 |
| 6/21 | 1,722.0 | 1,758.0 | 1,722.0 | 1,725.0 | -2.0 | -0.1 | 892,000 |
| 6/20 | 1,728.0 | 1,744.0 | 1,714.0 | 1,727.0 | +11.0 | +0.6 | 622,700 |
| 6/19 | 1,704.0 | 1,734.5 | 1,697.5 | 1,716.0 | +28.0 | +1.7 | 632,300 |
| 6/18 | 1,690.0 | 1,726.0 | 1,682.0 | 1,688.0 | +11.0 | +0.7 | 970,300 |
| 6/17 | 1,678.0 | 1,686.5 | 1,648.5 | 1,677.0 | +18.0 | +1.1 | 549,200 |
| 6/14 | 1,653.0 | 1,671.5 | 1,645.5 | 1,659.0 | +2.0 | +0.1 | 384,900 |
| 6/13 | 1,663.5 | 1,677.5 | 1,655.0 | 1,657.0 | -8.0 | -0.5 | 381,000 |
| 6/12 | 1,657.5 | 1,685.0 | 1,652.5 | 1,665.0 | -16.0 | -1.0 | 599,700 |
| 6/11 | 1,689.5 | 1,705.0 | 1,677.5 | 1,681.0 | +16.0 | +1.0 | 1,012,000 |
| 6/10 | 1,654.0 | 1,687.5 | 1,634.5 | 1,665.0 | +56.5 | +3.5 | 1,066,600 |
| 6/7 | 1,571.5 | 1,614.5 | 1,571.0 | 1,608.5 | +37.0 | +2.4 | 550,700 |
| 6/6 | 1,610.0 | 1,629.5 | 1,571.0 | 1,571.5 | -14.0 | -0.9 | 501,200 |
| 6/5 | 1,599.0 | 1,616.5 | 1,583.0 | 1,585.5 | -10.0 | -0.6 | 409,000 |
| 6/4 | 1,582.0 | 1,598.5 | 1,566.0 | 1,595.5 | +27.0 | +1.7 | 551,200 |
| 6/3 | 1,583.0 | 1,583.0 | 1,554.5 | 1,568.5 | -16.5 | -1.0 | 599,000 |
▶︎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
