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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 130.0 | 150.0 | 116.0 | 120.0 | -9.0 | -7.0 | 1,562,000 |
| 04/09 | 160.0 | 179.5 | 126.0 | 129.0 | -31.0 | -19.4 | 3,780,000 |
| 04/08 | 160.0 | 162.5 | 150.0 | 160.0 | -4.5 | -2.7 | 1,578,000 |
| 04/07 | 170.0 | 181.0 | 164.5 | 164.5 | -4.5 | -2.7 | 2,012,000 |
| 04/06 | 159.0 | 173.0 | 150.0 | 169.0 | +10.0 | +6.3 | 2,026,000 |
| 04/05 | 185.0 | 187.5 | 158.5 | 159.0 | -24.5 | -13.4 | 2,222,000 |
| 04/04 | 160.0 | 185.0 | 155.0 | 183.5 | +23.5 | +14.7 | 3,766,000 |
| 04/03 | 150.0 | 164.5 | 144.5 | 160.0 | +11.0 | +7.4 | 3,618,000 |
| 04/02 | 162.5 | 165.0 | 146.0 | 149.0 | -13.5 | -8.3 | 1,200,000 |
| 04/01 | 147.5 | 162.5 | 140.0 | 162.5 | +20.0 | +14.0 | 1,612,000 |
| 03/12 | 129.5 | 142.5 | 113.0 | 142.5 | +7.5 | +5.6 | 1,308,000 |
| 03/11 | 155.0 | 155.0 | 127.5 | 135.0 | -14.5 | -9.7 | 1,278,000 |
| 03/10 | 145.5 | 160.5 | 145.0 | 149.5 | +4.5 | +3.1 | 3,148,000 |
| 03/09 | 143.0 | 167.0 | 127.0 | 145.0 | +2.5 | +1.8 | 2,002,000 |
| 03/08 | 108.5 | 142.5 | 101.0 | 142.5 | +32.5 | +29.6 | 2,034,000 |
| 03/07 | 99.5 | 115.0 | 93.5 | 110.0 | +10.0 | +10.0 | 3,422,000 |
| 03/06 | 70.0 | 105.0 | 69.5 | 100.0 | +30.0 | +42.9 | 6,316,000 |
| 03/05 | 73.5 | 76.0 | 69.0 | 70.0 | -12.5 | -15.2 | 8,012,000 |
| 03/04 | 84.0 | 90.5 | 79.0 | 82.5 | +1.5 | +1.9 | 1,168,000 |
| 03/03 | 81.5 | 82.5 | 74.0 | 81.0 | -1.5 | -1.8 | 5,610,000 |
| 03/02 | 90.5 | 94.5 | 74.5 | 82.5 | -12.5 | -13.2 | 4,452,000 |
| 03/01 | 130.0 | 130.0 | 92.5 | 95.0 | -35.0 | -26.9 | 2,808,000 |
| 02/12 | 135.0 | 135.0 | 103.5 | 130.0 | -5.0 | -3.7 | 1,212,000 |
| 02/11 | 135.0 | 138.0 | 126.0 | 135.0 | 0 | 0.0 | 2,650,000 |
| 02/10 | 150.0 | 150.0 | 112.5 | 135.0 | -16.5 | -10.9 | 2,424,000 |
| 02/09 | 155.0 | 159.0 | 150.0 | 151.5 | -7.0 | -4.4 | 1,540,000 |
| 02/08 | 156.5 | 158.5 | 145.0 | 158.5 | +1.0 | +0.6 | 902,000 |
| 02/07 | 147.5 | 157.5 | 125.0 | 157.5 | +10.0 | +6.8 | 2,726,000 |
| 02/06 | 164.0 | 169.0 | 140.0 | 147.5 | -17.5 | -10.6 | 3,348,000 |
| 02/05 | 134.0 | 165.0 | 131.0 | 165.0 | +31.0 | +23.1 | 8,464,000 |
▶︎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
