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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 239.8 | 244.9 | 228.1 | 236.4 | -5.9 | -2.4 | 4,455,000 |
| 12/03 | 225.0 | 244.6 | 218.2 | 242.3 | +17.3 | +7.7 | 5,422,000 |
| 12/02 | 207.0 | 225.0 | 201.5 | 225.0 | +18.0 | +8.7 | 4,097,000 |
| 12/01 | 198.4 | 210.0 | 194.7 | 207.0 | +14.3 | +7.4 | 5,561,000 |
| 11/12 | 194.6 | 209.0 | 188.5 | 192.7 | -5.3 | -2.7 | 9,504,000 |
| 11/11 | 169.8 | 198.0 | 162.5 | 198.0 | +27.5 | +16.1 | 4,798,000 |
| 11/10 | 156.0 | 172.0 | 150.5 | 170.5 | +14.7 | +9.4 | 1,914,000 |
| 11/09 | 148.5 | 161.1 | 144.6 | 155.8 | +7.9 | +5.3 | 2,715,000 |
| 11/08 | 160.1 | 161.0 | 140.0 | 147.9 | -12.6 | -7.9 | 2,373,000 |
| 11/07 | 171.5 | 173.8 | 160.2 | 160.5 | -10.5 | -6.1 | 1,901,000 |
| 11/06 | 151.9 | 171.5 | 151.8 | 171.0 | +19.2 | +12.7 | 4,355,000 |
| 11/05 | 139.2 | 159.0 | 139.2 | 151.8 | +13.7 | +9.9 | 3,281,000 |
| 11/04 | 140.0 | 143.3 | 135.0 | 138.1 | -1.4 | -1.0 | 1,792,000 |
| 11/03 | 167.0 | 169.7 | 115.0 | 139.5 | -25.8 | -15.6 | 6,062,000 |
| 11/02 | 148.2 | 172.0 | 146.4 | 165.3 | +15.3 | +10.2 | 4,701,000 |
| 11/01 | 137.3 | 153.9 | 136.0 | 150.0 | +13.0 | +9.5 | 3,882,000 |
| 10/12 | 133.0 | 138.9 | 133.0 | 137.0 | +4.0 | +3.0 | 1,696,000 |
| 10/11 | 121.2 | 138.0 | 120.1 | 133.0 | +10.9 | +8.9 | 3,063,000 |
| 10/10 | 121.1 | 125.9 | 117.4 | 122.1 | +0.6 | +0.5 | 2,209,000 |
| 10/09 | 130.5 | 131.0 | 120.4 | 121.5 | -9.2 | -7.0 | 2,329,000 |
| 10/08 | 133.6 | 135.0 | 126.2 | 130.7 | -3.5 | -2.6 | 2,138,000 |
| 10/07 | 135.6 | 138.0 | 131.0 | 134.2 | -1.4 | -1.0 | 1,688,000 |
| 10/06 | 154.0 | 154.0 | 132.1 | 135.6 | -17.4 | -11.4 | 3,483,000 |
| 10/05 | 159.5 | 181.0 | 130.2 | 153.0 | -7.9 | -4.9 | 3,290,000 |
| 10/04 | 154.9 | 164.3 | 154.0 | 160.9 | +6.2 | +4.0 | 1,709,000 |
| 10/03 | 146.6 | 159.6 | 144.6 | 154.7 | +7.6 | +5.2 | 1,976,000 |
| 10/02 | 126.4 | 147.9 | 125.9 | 147.1 | +21.1 | +16.8 | 1,420,000 |
| 10/01 | 126.5 | 129.0 | 123.2 | 126.0 | -0.5 | -0.4 | 1,702,000 |
| 09/12 | 120.0 | 130.5 | 112.5 | 126.5 | +7.5 | +6.3 | 2,223,000 |
| 09/11 | 135.0 | 139.0 | 109.5 | 119.0 | -21.9 | -15.5 | 4,247,000 |
▶︎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
