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) |
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 | 1,791.0 | -84.5 | -4.5 | 12,439,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 760.0 | 783.0 | 682.0 | 779.0 | +22.0 | +2.9 | 6,164,000 |
| 14/09 | 707.0 | 770.0 | 707.0 | 757.0 | +50.0 | +7.1 | 6,805,000 |
| 14/08 | 689.0 | 735.0 | 660.0 | 707.0 | +3.0 | +0.4 | 7,451,000 |
| 14/07 | 650.0 | 724.0 | 639.0 | 704.0 | +51.0 | +7.8 | 7,604,000 |
| 14/06 | 591.0 | 654.0 | 590.0 | 653.0 | +67.0 | +11.4 | 7,865,000 |
| 14/05 | 560.0 | 600.0 | 551.0 | 586.0 | +26.0 | +4.6 | 7,818,000 |
| 14/04 | 565.0 | 580.0 | 498.0 | 560.0 | -3.0 | -0.5 | 6,614,000 |
| 14/03 | 547.0 | 574.0 | 527.0 | 563.0 | +3.0 | +0.5 | 6,364,000 |
| 14/02 | 529.0 | 562.0 | 478.0 | 560.0 | +21.0 | +3.9 | 7,600,000 |
| 14/01 | 538.0 | 589.0 | 526.0 | 539.0 | 0 | 0.0 | 7,530,000 |
| 13/12 | 499.5 | 541.0 | 481.5 | 539.0 | +39.0 | +7.8 | 7,893,000 |
| 13/11 | 452.5 | 504.0 | 446.5 | 500.0 | +46.0 | +10.1 | 7,833,000 |
| 13/10 | 440.0 | 467.5 | 406.5 | 454.0 | +15.5 | +3.5 | 8,227,000 |
| 13/09 | 466.0 | 485.5 | 435.5 | 438.5 | -39.0 | -8.2 | 6,558,000 |
| 13/08 | 468.0 | 504.0 | 460.0 | 477.5 | -2.5 | -0.5 | 4,334,000 |
| 13/07 | 499.0 | 530.0 | 477.5 | 480.0 | -10.0 | -2.0 | 4,121,000 |
| 13/06 | 445.0 | 495.5 | 411.5 | 490.0 | +38.0 | +8.4 | 12,679,000 |
| 13/05 | 560.0 | 575.0 | 421.0 | 452.0 | -95.0 | -17.4 | 17,638,000 |
| 13/04 | 401.5 | 570.0 | 365.0 | 547.0 | +142.5 | +35.2 | 13,820,000 |
| 13/03 | 362.5 | 420.0 | 356.0 | 404.5 | +44.0 | +12.2 | 9,233,000 |
| 13/02 | 340.0 | 374.0 | 330.0 | 360.5 | +23.5 | +7.0 | 6,325,000 |
| 13/01 | 324.5 | 344.0 | 322.0 | 337.0 | +15.0 | +4.7 | 4,446,000 |
| 12/12 | 310.5 | 329.0 | 298.5 | 322.0 | +12.0 | +3.9 | 4,042,000 |
| 12/11 | 267.0 | 310.0 | 262.0 | 310.0 | +44.6 | +16.8 | 5,148,000 |
| 12/10 | 274.3 | 277.9 | 240.3 | 265.4 | -8.8 | -3.2 | 4,934,000 |
| 12/09 | 260.9 | 279.2 | 259.5 | 274.2 | +13.4 | +5.1 | 2,353,000 |
| 12/08 | 271.9 | 273.9 | 250.7 | 260.8 | -12.4 | -4.5 | 3,998,000 |
| 12/07 | 269.0 | 283.0 | 263.2 | 273.2 | +3.9 | +1.5 | 3,644,000 |
| 12/06 | 228.5 | 272.0 | 215.1 | 269.3 | +41.0 | +18.0 | 4,020,000 |
| 12/05 | 237.0 | 238.8 | 192.2 | 228.3 | -8.1 | -3.4 | 5,655,000 |
▶︎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
