！決算発表予定日 2024/05/09
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
1,370
円
(23:50)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,132.0 (23/05/09) | 1,115.5 (24/03/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,714.0 (24/01/10) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,365.0 | 1,392.5 | 1,354.5 | 1,376.0 | -2.5 | -0.2 | 2,473,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 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 |
| 22/04 | 1,811.0 | 1,983.0 | 1,751.0 | 1,871.0 | +38.0 | +2.1 | 8,635,100 |
| 22/03 | 1,749.0 | 1,872.0 | 1,548.0 | 1,833.0 | +123.0 | +7.2 | 12,188,700 |
| 22/02 | 2,062.0 | 2,142.0 | 1,625.0 | 1,710.0 | -340.0 | -16.6 | 12,119,600 |
| 22/01 | 2,110.0 | 2,123.0 | 1,929.0 | 2,050.0 | -29.0 | -1.4 | 7,791,900 |
| 21/12 | 2,095.0 | 2,200.0 | 2,005.0 | 2,079.0 | -14.0 | -0.7 | 7,985,200 |
| 21/11 | 2,404.0 | 2,478.0 | 2,093.0 | 2,093.0 | -264.0 | -11.2 | 11,739,300 |
▶︎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