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
1,769
円
(10:13)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,854.5 | 1,881.5 | 1,654.0 | 1,770.5 | -105.0 | -5.6 | 11,460,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,886.0 | 2,013.5 | 1,831.5 | 1,875.5 | -2.5 | -0.1 | 9,361,300 |
| 24/09 | 1,922.0 | 1,946.5 | 1,772.0 | 1,878.0 | -35.0 | -1.8 | 11,071,300 |
| 24/08 | 1,729.0 | 1,928.5 | 1,428.0 | 1,913.0 | +124.0 | +6.9 | 16,815,700 |
| 24/07 | 1,731.0 | 1,797.0 | 1,681.0 | 1,789.0 | +77.0 | +4.5 | 13,601,400 |
| 24/06 | 1,583.0 | 1,768.0 | 1,554.5 | 1,712.0 | +127.0 | +8.0 | 12,923,800 |
| 24/05 | 1,365.0 | 1,697.0 | 1,351.0 | 1,585.0 | +206.5 | +15.0 | 20,458,900 |
| 24/04 | 1,273.5 | 1,393.5 | 1,212.0 | 1,378.5 | +133.0 | +10.7 | 22,825,300 |
| 24/03 | 1,212.5 | 1,291.5 | 1,115.5 | 1,245.5 | +40.5 | +3.4 | 31,109,100 |
| 24/02 | 1,486.5 | 1,597.5 | 1,201.0 | 1,205.0 | -284.5 | -19.1 | 25,002,200 |
| 24/01 | 1,667.0 | 1,714.0 | 1,469.0 | 1,489.5 | -210.0 | -12.4 | 10,779,400 |
| 23/12 | 1,555.5 | 1,703.5 | 1,410.0 | 1,699.5 | +146.5 | +9.4 | 13,885,100 |
| 23/11 | 1,507.0 | 1,610.5 | 1,460.0 | 1,553.0 | +66.0 | +4.4 | 9,532,700 |
| 23/10 | 1,613.0 | 1,616.0 | 1,407.0 | 1,487.0 | -131.5 | -8.1 | 10,955,400 |
| 23/09 | 1,708.5 | 1,746.0 | 1,548.5 | 1,618.5 | -88.5 | -5.2 | 10,887,100 |
| 23/08 | 1,955.0 | 1,968.5 | 1,622.5 | 1,707.0 | -255.0 | -13.0 | 14,770,900 |
| 23/07 | 1,964.5 | 1,972.0 | 1,893.0 | 1,962.0 | +7.0 | +0.4 | 7,141,600 |
| 23/06 | 1,972.0 | 2,107.5 | 1,919.5 | 1,955.0 | -6.0 | -0.3 | 11,667,600 |
| 23/05 | 2,114.0 | 2,132.0 | 1,899.0 | 1,961.0 | -148.0 | -7.0 | 8,098,500 |
| 23/04 | 2,130.0 | 2,130.0 | 1,911.0 | 2,109.0 | +4.0 | +0.2 | 7,861,900 |
| 23/03 | 2,173.0 | 2,236.0 | 2,021.0 | 2,105.0 | -69.0 | -3.2 | 6,881,400 |
| 23/02 | 2,202.0 | 2,229.0 | 2,082.0 | 2,174.0 | -17.0 | -0.8 | 5,203,600 |
| 23/01 | 2,107.0 | 2,242.0 | 2,017.0 | 2,191.0 | +67.0 | +3.2 | 5,269,100 |
| 22/12 | 2,256.0 | 2,263.0 | 2,019.0 | 2,124.0 | -139.0 | -6.1 | 7,545,200 |
| 22/11 | 2,103.0 | 2,379.0 | 2,032.0 | 2,263.0 | +161.0 | +7.7 | 9,969,100 |
| 22/10 | 2,197.0 | 2,328.0 | 2,082.0 | 2,102.0 | -100.0 | -4.5 | 6,524,700 |
| 22/09 | 2,222.0 | 2,358.0 | 2,101.0 | 2,202.0 | -52.0 | -2.3 | 6,076,500 |
| 22/08 | 2,194.0 | 2,284.0 | 2,122.0 | 2,254.0 | +56.0 | +2.6 | 5,743,000 |
| 22/07 | 2,163.0 | 2,243.0 | 1,954.0 | 2,198.0 | +11.0 | +0.5 | 7,441,300 |
| 22/06 | 2,126.0 | 2,273.0 | 1,899.0 | 2,187.0 | +54.0 | +2.5 | 9,288,300 |
| 22/05 | 1,858.0 | 2,161.0 | 1,785.0 | 2,133.0 | +262.0 | +14.0 | 12,077,300 |
▶︎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
