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
1,780.6
円
(15:23)
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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,550.0 | 1,597.5 | 1,550.0 | 1,585.0 | +46.5 | +3.0 | 1,010,500 |
| 5/30 | 1,526.5 | 1,541.5 | 1,513.0 | 1,538.5 | -1.5 | -0.1 | 547,900 |
| 5/29 | 1,555.0 | 1,567.0 | 1,534.0 | 1,540.0 | -22.5 | -1.4 | 549,100 |
| 5/28 | 1,583.5 | 1,585.0 | 1,559.5 | 1,562.5 | -27.0 | -1.7 | 459,800 |
| 5/27 | 1,575.5 | 1,592.5 | 1,569.0 | 1,589.5 | +8.0 | +0.5 | 461,000 |
| 5/24 | 1,597.0 | 1,602.0 | 1,576.0 | 1,581.5 | -24.5 | -1.5 | 677,900 |
| 5/23 | 1,600.0 | 1,619.0 | 1,581.0 | 1,606.0 | -16.0 | -1.0 | 588,000 |
| 5/22 | 1,634.0 | 1,658.0 | 1,620.5 | 1,622.0 | -12.0 | -0.7 | 598,100 |
| 5/21 | 1,629.5 | 1,643.5 | 1,613.5 | 1,634.0 | -12.0 | -0.7 | 882,400 |
| 5/20 | 1,594.5 | 1,669.0 | 1,591.0 | 1,646.0 | +11.5 | +0.7 | 807,800 |
| 5/17 | 1,639.5 | 1,653.5 | 1,626.5 | 1,634.5 | -8.0 | -0.5 | 642,100 |
| 5/16 | 1,659.5 | 1,668.0 | 1,621.0 | 1,642.5 | +40.5 | +2.5 | 789,100 |
| 5/15 | 1,660.0 | 1,660.0 | 1,598.0 | 1,602.0 | -55.5 | -3.4 | 984,700 |
| 5/14 | 1,630.0 | 1,680.5 | 1,629.0 | 1,657.5 | +20.5 | +1.3 | 1,013,200 |
| 5/13 | 1,684.0 | 1,685.0 | 1,623.0 | 1,637.0 | -47.0 | -2.8 | 2,146,400 |
| 5/10 | 1,550.0 | 1,697.0 | 1,550.0 | 1,684.0 | +281.0 | +20.0 | 4,363,100 |
| 5/9 | 1,394.0 | 1,419.5 | 1,389.0 | 1,403.0 | +15.5 | +1.1 | 793,800 |
| 5/8 | 1,384.0 | 1,412.5 | 1,384.0 | 1,387.5 | -2.0 | -0.1 | 659,900 |
| 5/7 | 1,352.5 | 1,392.0 | 1,351.0 | 1,389.5 | +13.5 | +1.0 | 797,900 |
| 5/2 | 1,385.0 | 1,392.5 | 1,369.0 | 1,376.0 | +0.5 | +0.0 | 787,700 |
| 5/1 | 1,365.0 | 1,386.0 | 1,354.5 | 1,375.5 | -3.0 | -0.2 | 898,500 |
| 4/30 | 1,380.0 | 1,393.5 | 1,371.0 | 1,378.5 | +8.0 | +0.6 | 775,000 |
| 4/26 | 1,326.0 | 1,374.5 | 1,325.0 | 1,370.5 | +34.0 | +2.5 | 795,800 |
| 4/25 | 1,336.0 | 1,350.5 | 1,334.5 | 1,336.5 | -8.0 | -0.6 | 544,100 |
| 4/24 | 1,347.0 | 1,372.0 | 1,343.0 | 1,344.5 | +17.5 | +1.3 | 856,800 |
| 4/23 | 1,326.5 | 1,342.5 | 1,322.0 | 1,327.0 | +8.0 | +0.6 | 743,400 |
| 4/22 | 1,326.5 | 1,336.0 | 1,305.0 | 1,319.0 | +8.0 | +0.6 | 982,400 |
| 4/19 | 1,342.0 | 1,353.0 | 1,293.0 | 1,311.0 | -42.0 | -3.1 | 1,340,600 |
| 4/18 | 1,357.0 | 1,378.0 | 1,350.5 | 1,353.0 | +40.0 | +3.1 | 1,223,800 |
| 4/17 | 1,317.5 | 1,335.5 | 1,299.5 | 1,313.0 | -16.5 | -1.2 | 1,092,500 |
▶︎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
