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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 1/18 | 1,514.0 | 1,527.5 | 1,495.0 | 1,508.0 | -20.0 | -1.3 | 618,200 |
| 1/17 | 1,538.5 | 1,558.5 | 1,523.0 | 1,528.0 | -15.0 | -1.0 | 725,700 |
| 1/16 | 1,583.0 | 1,598.0 | 1,539.5 | 1,543.0 | -38.0 | -2.4 | 785,600 |
| 1/15 | 1,650.0 | 1,650.0 | 1,576.5 | 1,581.0 | -69.5 | -4.2 | 1,017,500 |
| 1/12 | 1,696.0 | 1,696.0 | 1,638.0 | 1,650.5 | -26.0 | -1.6 | 575,300 |
| 1/11 | 1,693.0 | 1,697.0 | 1,633.5 | 1,676.5 | -21.0 | -1.2 | 747,600 |
| 1/10 | 1,672.0 | 1,714.0 | 1,667.5 | 1,697.5 | +23.5 | +1.4 | 488,200 |
| 1/9 | 1,647.0 | 1,698.0 | 1,645.5 | 1,674.0 | +28.0 | +1.7 | 389,300 |
| 1/5 | 1,654.5 | 1,668.0 | 1,641.0 | 1,646.0 | -6.0 | -0.4 | 490,500 |
| 1/4 | 1,667.0 | 1,667.0 | 1,629.5 | 1,652.0 | -47.5 | -2.8 | 442,900 |
| 12/29 | 1,676.5 | 1,703.5 | 1,667.0 | 1,699.5 | +15.5 | +0.9 | 498,400 |
| 12/28 | 1,690.0 | 1,694.0 | 1,670.5 | 1,684.0 | -1.0 | -0.1 | 510,100 |
| 12/27 | 1,617.5 | 1,693.0 | 1,617.5 | 1,685.0 | +76.5 | +4.8 | 775,500 |
| 12/26 | 1,596.5 | 1,627.0 | 1,588.5 | 1,608.5 | +21.5 | +1.4 | 400,500 |
| 12/25 | 1,632.0 | 1,655.0 | 1,583.5 | 1,587.0 | -14.5 | -0.9 | 523,400 |
| 12/22 | 1,550.0 | 1,615.0 | 1,547.5 | 1,601.5 | +54.0 | +3.5 | 823,600 |
| 12/21 | 1,546.5 | 1,557.0 | 1,533.5 | 1,547.5 | -24.0 | -1.5 | 326,500 |
| 12/20 | 1,592.0 | 1,622.5 | 1,571.0 | 1,571.5 | -4.0 | -0.3 | 525,300 |
| 12/19 | 1,557.0 | 1,579.5 | 1,539.0 | 1,575.5 | +13.0 | +0.8 | 399,800 |
| 12/18 | 1,555.0 | 1,565.0 | 1,537.5 | 1,562.5 | -11.0 | -0.7 | 458,700 |
| 12/15 | 1,568.0 | 1,592.5 | 1,555.5 | 1,573.5 | +29.0 | +1.9 | 667,600 |
| 12/14 | 1,549.0 | 1,558.0 | 1,526.0 | 1,544.5 | -6.5 | -0.4 | 499,700 |
| 12/13 | 1,547.5 | 1,566.5 | 1,531.0 | 1,551.0 | +18.0 | +1.2 | 500,200 |
| 12/12 | 1,570.0 | 1,586.0 | 1,519.0 | 1,533.0 | -48.0 | -3.0 | 953,000 |
| 12/11 | 1,536.5 | 1,590.5 | 1,532.0 | 1,581.0 | +6.5 | +0.4 | 1,110,000 |
| 12/8 | 1,414.0 | 1,599.5 | 1,410.0 | 1,574.5 | +143.5 | +10.0 | 2,846,800 |
| 12/7 | 1,483.0 | 1,483.0 | 1,423.0 | 1,431.0 | -66.5 | -4.4 | 582,700 |
| 12/6 | 1,472.0 | 1,501.0 | 1,465.0 | 1,497.5 | +19.0 | +1.3 | 517,700 |
| 12/5 | 1,509.0 | 1,529.0 | 1,475.5 | 1,478.5 | -38.0 | -2.5 | 371,100 |
| 12/4 | 1,526.0 | 1,530.5 | 1,499.5 | 1,516.5 | -9.5 | -0.6 | 265,000 |
▶︎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
