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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 126.0 | 147.5 | 125.1 | 140.9 | +12.9 | +10.1 | 2,531,000 |
| 09/09 | 119.0 | 141.0 | 116.6 | 128.0 | +9.0 | +7.6 | 4,102,000 |
| 09/08 | 123.6 | 129.5 | 112.4 | 119.0 | -2.6 | -2.1 | 3,989,000 |
| 09/07 | 115.6 | 128.0 | 105.5 | 121.6 | +7.5 | +6.6 | 8,685,000 |
| 09/06 | 90.2 | 114.5 | 90.2 | 114.1 | +25.1 | +28.2 | 6,098,000 |
| 09/05 | 75.0 | 90.5 | 75.0 | 89.0 | +13.6 | +18.0 | 6,700,000 |
| 09/04 | 73.0 | 79.5 | 70.9 | 75.4 | +3.2 | +4.4 | 4,293,000 |
| 09/03 | 70.0 | 77.0 | 68.5 | 72.2 | +2.2 | +3.1 | 5,227,000 |
| 09/02 | 80.3 | 80.8 | 69.8 | 70.0 | -10.5 | -13.0 | 4,776,000 |
| 09/01 | 86.0 | 86.0 | 74.8 | 80.5 | -5.0 | -5.9 | 2,532,000 |
| 08/12 | 91.7 | 97.6 | 82.5 | 85.5 | -5.5 | -6.0 | 1,702,000 |
| 08/11 | 88.5 | 93.7 | 84.0 | 91.0 | +0.5 | +0.6 | 1,022,000 |
| 08/10 | 99.0 | 100.0 | 68.5 | 90.5 | -5.5 | -5.7 | 2,875,000 |
| 08/09 | 95.3 | 110.4 | 90.4 | 96.0 | +0.5 | +0.5 | 3,301,000 |
| 08/08 | 125.0 | 125.3 | 89.0 | 95.5 | -29.5 | -23.6 | 4,317,000 |
| 08/07 | 130.0 | 135.0 | 120.6 | 125.0 | -4.4 | -3.4 | 1,979,000 |
| 08/06 | 160.0 | 160.0 | 128.5 | 129.4 | -31.1 | -19.4 | 2,964,000 |
| 08/05 | 117.5 | 196.7 | 117.5 | 160.5 | +44.2 | +38.0 | 2,905,000 |
| 08/04 | 128.0 | 138.9 | 115.0 | 116.3 | -11.7 | -9.1 | 1,119,000 |
| 08/03 | 152.9 | 152.9 | 99.9 | 128.0 | -25.5 | -16.6 | 3,559,000 |
| 08/02 | 153.0 | 161.9 | 146.5 | 153.5 | +3.5 | +2.3 | 1,544,000 |
| 08/01 | 188.6 | 188.7 | 148.0 | 150.0 | -41.6 | -21.7 | 1,790,000 |
| 07/12 | 230.0 | 232.0 | 190.6 | 191.6 | -30.4 | -13.7 | 3,385,000 |
| 07/11 | 251.0 | 254.5 | 200.5 | 222.0 | -28.0 | -11.2 | 1,898,000 |
| 07/10 | 230.0 | 257.0 | 215.0 | 250.0 | +11.0 | +4.6 | 1,375,000 |
| 07/09 | 238.0 | 240.0 | 199.0 | 239.0 | +4.0 | +1.7 | 1,397,000 |
| 07/08 | 250.0 | 250.0 | 210.5 | 235.0 | -15.0 | -6.0 | 2,263,000 |
| 07/07 | 258.5 | 262.0 | 243.5 | 250.0 | -8.0 | -3.1 | 2,170,000 |
| 07/06 | 260.0 | 264.0 | 252.0 | 258.0 | -4.0 | -1.5 | 4,030,000 |
| 07/05 | 240.0 | 268.5 | 239.5 | 262.0 | +19.0 | +7.8 | 2,421,000 |
▶︎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
