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) |
|---|---|---|---|---|---|---|---|
| 12/1 | 1,555.5 | 1,562.5 | 1,526.0 | 1,526.0 | -27.0 | -1.7 | 329,500 |
| 11/30 | 1,542.0 | 1,566.5 | 1,542.0 | 1,553.0 | +11.5 | +0.8 | 470,500 |
| 11/29 | 1,545.0 | 1,560.0 | 1,535.0 | 1,541.5 | -1.5 | -0.1 | 226,300 |
| 11/28 | 1,545.0 | 1,550.0 | 1,531.0 | 1,543.0 | +5.5 | +0.4 | 228,900 |
| 11/27 | 1,547.5 | 1,552.5 | 1,531.0 | 1,537.5 | -9.0 | -0.6 | 196,200 |
| 11/24 | 1,527.0 | 1,549.5 | 1,520.0 | 1,546.5 | +28.0 | +1.8 | 434,700 |
| 11/22 | 1,512.0 | 1,524.5 | 1,502.0 | 1,518.5 | -2.0 | -0.1 | 278,900 |
| 11/21 | 1,533.0 | 1,538.0 | 1,517.0 | 1,520.5 | -17.0 | -1.1 | 399,700 |
| 11/20 | 1,507.0 | 1,544.5 | 1,507.0 | 1,537.5 | +17.5 | +1.2 | 365,000 |
| 11/17 | 1,525.0 | 1,527.5 | 1,504.0 | 1,520.0 | -13.5 | -0.9 | 360,600 |
| 11/16 | 1,561.0 | 1,568.5 | 1,528.5 | 1,533.5 | -28.0 | -1.8 | 326,600 |
| 11/15 | 1,559.5 | 1,564.0 | 1,528.0 | 1,561.5 | +42.0 | +2.8 | 458,200 |
| 11/14 | 1,537.0 | 1,537.0 | 1,500.0 | 1,519.5 | -18.5 | -1.2 | 415,200 |
| 11/13 | 1,577.0 | 1,585.0 | 1,525.0 | 1,538.0 | -69.0 | -4.3 | 716,100 |
| 11/10 | 1,461.0 | 1,610.5 | 1,461.0 | 1,607.0 | +66.0 | +4.3 | 1,622,300 |
| 11/9 | 1,524.5 | 1,557.5 | 1,508.0 | 1,541.0 | +24.0 | +1.6 | 503,000 |
| 11/8 | 1,517.5 | 1,527.5 | 1,504.5 | 1,517.0 | +12.5 | +0.8 | 457,300 |
| 11/7 | 1,505.0 | 1,516.0 | 1,487.0 | 1,504.5 | -19.5 | -1.3 | 476,000 |
| 11/6 | 1,520.0 | 1,538.0 | 1,496.0 | 1,524.0 | +34.0 | +2.3 | 461,900 |
| 11/2 | 1,492.5 | 1,504.0 | 1,460.0 | 1,490.0 | +22.5 | +1.5 | 536,700 |
| 11/1 | 1,507.0 | 1,516.0 | 1,465.5 | 1,467.5 | -19.5 | -1.3 | 598,600 |
| 10/31 | 1,462.5 | 1,498.0 | 1,452.5 | 1,487.0 | +25.5 | +1.7 | 467,300 |
| 10/30 | 1,447.5 | 1,463.5 | 1,429.5 | 1,461.5 | 0 | 0.0 | 1,397,200 |
| 10/27 | 1,468.0 | 1,470.0 | 1,437.5 | 1,461.5 | +5.0 | +0.3 | 510,400 |
| 10/26 | 1,448.0 | 1,466.5 | 1,430.5 | 1,456.5 | -13.0 | -0.9 | 560,200 |
| 10/25 | 1,506.5 | 1,520.0 | 1,461.0 | 1,469.5 | -7.0 | -0.5 | 600,800 |
| 10/24 | 1,422.0 | 1,478.5 | 1,407.0 | 1,476.5 | +40.0 | +2.8 | 643,700 |
| 10/23 | 1,460.0 | 1,460.0 | 1,421.5 | 1,436.5 | -23.0 | -1.6 | 471,700 |
| 10/20 | 1,456.0 | 1,470.5 | 1,446.0 | 1,459.5 | -12.0 | -0.8 | 305,000 |
| 10/19 | 1,456.0 | 1,497.0 | 1,454.5 | 1,471.5 | -11.0 | -0.7 | 451,400 |
▶︎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
