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
1,774.3
円
(11:29)
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 | 1,775.5 | -100.0 | -5.3 | 11,518,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,281.0 | 2,421.0 | 2,199.0 | 2,357.0 | +35.0 | +1.5 | 9,015,100 |
| 21/09 | 2,453.0 | 2,544.0 | 2,110.0 | 2,322.0 | -144.0 | -5.8 | 15,003,600 |
| 21/08 | 2,448.0 | 2,690.0 | 2,286.0 | 2,466.0 | +59.0 | +2.5 | 6,415,200 |
| 21/07 | 2,550.0 | 2,596.0 | 2,348.0 | 2,407.0 | -133.0 | -5.2 | 7,198,800 |
| 21/06 | 2,248.0 | 2,709.0 | 2,118.0 | 2,540.0 | +315.0 | +14.2 | 13,718,300 |
| 21/05 | 2,252.0 | 2,372.0 | 2,002.0 | 2,225.0 | -25.0 | -1.1 | 11,133,500 |
| 21/04 | 2,347.0 | 2,387.0 | 2,156.0 | 2,250.0 | -92.0 | -3.9 | 9,245,400 |
| 21/03 | 2,557.0 | 2,586.0 | 2,072.0 | 2,342.0 | -167.0 | -6.7 | 15,781,400 |
| 21/02 | 2,579.0 | 2,743.0 | 2,482.0 | 2,509.0 | -95.0 | -3.7 | 8,225,500 |
| 21/01 | 2,500.0 | 2,659.0 | 2,411.0 | 2,604.0 | +106.0 | +4.2 | 6,128,000 |
| 20/12 | 2,940.0 | 2,983.0 | 2,480.0 | 2,498.0 | -415.0 | -14.3 | 6,711,400 |
| 20/11 | 2,504.0 | 2,978.0 | 2,495.0 | 2,913.0 | +415.0 | +16.6 | 7,175,400 |
| 20/10 | 2,512.0 | 2,726.0 | 2,451.0 | 2,498.0 | -18.0 | -0.7 | 6,084,100 |
| 20/09 | 2,383.0 | 2,593.0 | 2,281.0 | 2,516.0 | +106.0 | +4.4 | 8,141,600 |
| 20/08 | 1,810.0 | 2,470.0 | 1,802.0 | 2,410.0 | +582.0 | +31.8 | 12,563,800 |
| 20/07 | 2,018.0 | 2,095.0 | 1,796.0 | 1,828.0 | -200.0 | -9.9 | 8,538,700 |
| 20/06 | 2,395.0 | 2,515.0 | 1,945.0 | 2,028.0 | -433.0 | -17.6 | 12,242,500 |
| 20/05 | 2,334.0 | 2,518.0 | 2,151.0 | 2,461.0 | +108.0 | +4.6 | 12,956,700 |
| 20/04 | 2,248.0 | 2,416.0 | 2,006.0 | 2,353.0 | +86.0 | +3.8 | 9,919,500 |
| 20/03 | 2,311.0 | 2,486.0 | 1,798.0 | 2,267.0 | -94.0 | -4.0 | 16,841,300 |
| 20/02 | 2,894.0 | 3,155.0 | 2,335.0 | 2,361.0 | -591.0 | -20.0 | 11,923,800 |
| 20/01 | 3,005.0 | 3,130.0 | 2,910.0 | 2,952.0 | -98.0 | -3.2 | 5,807,800 |
| 19/12 | 2,924.0 | 3,130.0 | 2,837.0 | 3,050.0 | +153.0 | +5.3 | 6,697,400 |
| 19/11 | 2,659.0 | 2,950.0 | 2,621.0 | 2,897.0 | +232.0 | +8.7 | 8,920,700 |
▶︎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
