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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 282.0 | 284.0 | 237.0 | 243.0 | -39.0 | -13.8 | 2,235,000 |
| 07/03 | 274.0 | 284.0 | 252.0 | 282.0 | +8.0 | +2.9 | 2,061,000 |
| 07/02 | 281.0 | 282.5 | 260.0 | 274.0 | -7.0 | -2.5 | 2,071,000 |
| 07/01 | 270.0 | 290.5 | 270.0 | 281.0 | +12.0 | +4.5 | 2,248,000 |
| 06/12 | 248.0 | 282.5 | 248.0 | 269.0 | +24.0 | +9.8 | 5,668,000 |
| 06/11 | 239.5 | 252.0 | 226.5 | 245.0 | +5.5 | +2.3 | 1,511,000 |
| 06/10 | 236.0 | 240.0 | 214.0 | 239.5 | +7.0 | +3.0 | 2,501,000 |
| 06/09 | 231.0 | 256.5 | 224.5 | 232.5 | +2.0 | +0.9 | 2,917,000 |
| 06/08 | 197.0 | 232.0 | 193.1 | 230.5 | +33.3 | +16.9 | 3,601,000 |
| 06/07 | 197.0 | 197.5 | 175.1 | 197.2 | +3.2 | +1.7 | 2,778,000 |
| 06/06 | 197.0 | 197.5 | 175.1 | 194.0 | -3.0 | -1.5 | 4,250,000 |
| 06/05 | 215.0 | 221.0 | 188.0 | 197.0 | -21.0 | -9.6 | 2,452,000 |
| 06/04 | 222.5 | 236.5 | 211.0 | 218.0 | -1.5 | -0.7 | 5,611,000 |
| 06/03 | 265.0 | 266.0 | 218.0 | 219.5 | -45.5 | -17.2 | 2,382,000 |
| 06/02 | 296.0 | 300.0 | 170.0 | 265.0 | -30.5 | -10.3 | 4,777,000 |
| 06/01 | 259.0 | 336.0 | 246.0 | 295.5 | +40.5 | +15.9 | 4,884,000 |
| 05/12 | 195.0 | 269.0 | 193.2 | 255.0 | +61.8 | +32.0 | 2,518,000 |
| 05/11 | 170.0 | 197.5 | 160.0 | 193.2 | +21.2 | +12.3 | 2,434,000 |
| 05/10 | 157.0 | 178.0 | 151.5 | 172.0 | +16.0 | +10.3 | 2,364,000 |
| 05/09 | 151.4 | 156.0 | 150.0 | 156.0 | +4.7 | +3.1 | 2,873,000 |
| 05/08 | 154.0 | 154.0 | 132.0 | 151.3 | -2.7 | -1.8 | 6,224,000 |
| 05/07 | 154.0 | 162.0 | 143.0 | 154.0 | -6.0 | -3.8 | 1,120,000 |
| 05/06 | 144.5 | 165.0 | 142.9 | 160.0 | +11.5 | +7.7 | 1,321,000 |
| 05/05 | 150.0 | 153.2 | 139.0 | 148.5 | -1.5 | -1.0 | 719,000 |
| 05/04 | 150.0 | 154.0 | 147.0 | 150.0 | 0 | 0.0 | 286,000 |
| 05/03 | 152.0 | 154.9 | 142.0 | 150.0 | -0.5 | -0.3 | 1,472,000 |
| 05/02 | 150.0 | 157.0 | 149.5 | 150.5 | +0.5 | +0.3 | 3,372,000 |
| 05/01 | 140.2 | 155.0 | 137.0 | 150.0 | +9.8 | +7.0 | 3,512,000 |
| 04/12 | 148.5 | 148.5 | 126.5 | 140.2 | -8.8 | -5.9 | 896,000 |
| 04/11 | 121.0 | 149.0 | 117.5 | 149.0 | +29.0 | +24.2 | 1,416,000 |
▶︎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
