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
1,781.5
円
(14:25)
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 | 1,781.5 | -94.0 | -5.0 | 11,699,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,636.0 | 2,673.0 | 2,490.0 | 2,665.0 | +17.0 | +0.6 | 10,790,000 |
| 19/09 | 2,702.0 | 2,711.0 | 2,421.0 | 2,648.0 | -43.0 | -1.6 | 11,422,100 |
| 19/08 | 2,874.0 | 2,884.0 | 2,545.0 | 2,691.0 | -210.0 | -7.2 | 10,042,900 |
| 19/07 | 2,791.0 | 2,966.0 | 2,741.0 | 2,901.0 | +188.0 | +6.9 | 5,570,000 |
| 19/06 | 2,872.0 | 2,993.0 | 2,663.0 | 2,713.0 | -197.0 | -6.8 | 5,606,500 |
| 19/05 | 3,090.0 | 3,095.0 | 2,782.0 | 2,910.0 | -120.0 | -4.0 | 8,254,100 |
| 19/04 | 3,180.0 | 3,240.0 | 2,953.0 | 3,030.0 | -80.0 | -2.6 | 5,765,300 |
| 19/03 | 2,900.0 | 3,155.0 | 2,890.0 | 3,110.0 | +206.0 | +7.1 | 5,922,800 |
| 19/02 | 2,855.0 | 3,025.0 | 2,824.0 | 2,904.0 | +42.0 | +1.5 | 5,953,100 |
| 19/01 | 2,496.0 | 2,892.0 | 2,437.0 | 2,862.0 | +289.0 | +11.2 | 6,981,400 |
| 18/12 | 3,175.0 | 3,200.0 | 2,434.0 | 2,573.0 | -547.0 | -17.5 | 8,950,100 |
| 18/11 | 2,685.0 | 3,200.0 | 2,629.0 | 3,120.0 | +454.0 | +17.0 | 10,355,100 |
| 18/10 | 3,340.0 | 3,360.0 | 2,516.0 | 2,666.0 | -674.0 | -20.2 | 9,284,100 |
| 18/09 | 3,075.0 | 3,365.0 | 2,991.0 | 3,340.0 | +295.0 | +9.7 | 7,034,400 |
| 18/08 | 3,015.0 | 3,060.0 | 2,722.0 | 3,045.0 | +20.0 | +0.7 | 8,466,100 |
| 18/07 | 2,909.0 | 3,080.0 | 2,731.0 | 3,025.0 | +101.0 | +3.5 | 8,770,800 |
| 18/06 | 2,811.0 | 3,060.0 | 2,704.0 | 2,924.0 | +109.0 | +3.9 | 10,062,600 |
| 18/05 | 2,491.0 | 2,879.0 | 2,464.0 | 2,815.0 | +349.0 | +14.2 | 13,170,700 |
| 18/04 | 2,941.0 | 2,989.0 | 2,431.0 | 2,466.0 | -480.0 | -16.3 | 12,924,300 |
| 18/03 | 3,000.0 | 3,020.0 | 2,801.0 | 2,946.0 | -69.0 | -2.3 | 12,069,200 |
| 18/02 | 3,250.0 | 3,360.0 | 2,732.0 | 3,015.0 | -215.0 | -6.7 | 10,083,200 |
| 18/01 | 3,100.0 | 3,385.0 | 3,055.0 | 3,230.0 | +160.0 | +5.2 | 7,545,900 |
| 17/12 | 3,000.0 | 3,200.0 | 2,893.0 | 3,070.0 | +82.0 | +2.7 | 8,627,700 |
| 17/11 | 2,822.0 | 3,085.0 | 2,734.0 | 2,988.0 | +182.0 | +6.5 | 10,974,900 |
| 17/10 | 2,572.0 | 2,810.0 | 2,495.0 | 2,806.0 | +236.0 | +9.2 | 8,131,300 |
| 17/09 | 2,425.0 | 2,690.0 | 2,247.0 | 2,570.0 | +71.0 | +2.8 | 9,964,100 |
| 17/08 | 2,200.0 | 2,513.0 | 2,138.0 | 2,499.0 | +286.0 | +12.9 | 11,786,600 |
| 17/07 | 2,166.0 | 2,264.0 | 2,086.0 | 2,213.0 | +26.0 | +1.2 | 7,987,700 |
| 17/06 | 2,220.0 | 2,308.0 | 2,141.0 | 2,187.0 | -43.0 | -1.9 | 10,892,800 |
| 17/05 | 1,821.0 | 2,255.0 | 1,809.0 | 2,230.0 | +400.0 | +21.9 | 13,851,900 |
▶︎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
