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
1,775.8
円
(10:29)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,753.5 | 1,802.0 | 1,741.5 | 1,778.0 | +44.0 | +2.5 | 978,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,693.0 | 1,749.5 | 1,658.0 | 1,734.0 | +37.0 | +2.2 | 3,200,800 |
| 11/15 | 1,736.0 | 1,772.5 | 1,654.0 | 1,697.0 | -56.5 | -3.2 | 3,371,300 |
| 11/8 | 1,835.0 | 1,875.0 | 1,753.5 | 1,753.5 | -79.5 | -4.3 | 3,430,200 |
| 11/1 | 1,831.5 | 1,881.5 | 1,826.5 | 1,833.0 | -15.5 | -0.8 | 3,042,800 |
| 10/25 | 1,918.0 | 1,932.0 | 1,832.5 | 1,848.5 | -46.5 | -2.5 | 1,768,100 |
| 10/18 | 1,980.0 | 1,988.5 | 1,892.5 | 1,895.0 | -57.5 | -2.9 | 1,389,700 |
| 10/11 | 1,967.0 | 2,013.5 | 1,947.0 | 1,952.5 | +10.5 | +0.5 | 1,915,400 |
| 10/4 | 1,867.5 | 1,977.5 | 1,861.5 | 1,942.0 | +7.0 | +0.4 | 2,315,400 |
| 9/27 | 1,886.0 | 1,946.5 | 1,852.0 | 1,935.0 | +56.0 | +3.0 | 2,134,600 |
| 9/20 | 1,827.5 | 1,893.5 | 1,785.0 | 1,879.0 | +69.0 | +3.8 | 2,580,500 |
| 9/13 | 1,825.0 | 1,894.0 | 1,772.0 | 1,810.0 | -49.0 | -2.6 | 3,429,800 |
| 9/6 | 1,922.0 | 1,932.0 | 1,830.0 | 1,859.0 | -54.0 | -2.8 | 2,346,600 |
| 8/30 | 1,834.0 | 1,928.5 | 1,820.5 | 1,913.0 | +79.0 | +4.3 | 2,963,100 |
| 8/23 | 1,801.0 | 1,858.0 | 1,782.0 | 1,834.0 | +19.0 | +1.1 | 2,381,300 |
| 8/16 | 1,728.0 | 1,828.0 | 1,722.5 | 1,815.0 | +104.5 | +6.1 | 3,155,400 |
| 8/9 | 1,508.0 | 1,754.5 | 1,428.0 | 1,710.5 | +109.5 | +6.8 | 6,480,000 |
| 8/2 | 1,772.0 | 1,797.0 | 1,591.0 | 1,601.0 | -154.0 | -8.8 | 3,203,600 |
| 7/26 | 1,736.5 | 1,777.5 | 1,702.0 | 1,755.0 | +15.5 | +0.9 | 2,740,000 |
| 7/19 | 1,757.0 | 1,770.5 | 1,729.0 | 1,739.5 | -24.0 | -1.4 | 2,183,300 |
| 7/12 | 1,708.0 | 1,796.5 | 1,682.0 | 1,763.5 | +66.0 | +3.9 | 3,523,000 |
| 7/5 | 1,731.0 | 1,764.5 | 1,681.0 | 1,697.5 | -14.5 | -0.9 | 3,787,400 |
| 6/28 | 1,731.0 | 1,768.0 | 1,685.0 | 1,712.0 | -13.0 | -0.8 | 3,202,000 |
| 6/21 | 1,678.0 | 1,758.0 | 1,648.5 | 1,725.0 | +66.0 | +4.0 | 3,666,500 |
| 6/14 | 1,654.0 | 1,705.0 | 1,634.5 | 1,659.0 | +50.5 | +3.1 | 3,444,200 |
| 6/7 | 1,583.0 | 1,629.5 | 1,554.5 | 1,608.5 | +23.5 | +1.5 | 2,611,100 |
| 5/31 | 1,575.5 | 1,597.5 | 1,513.0 | 1,585.0 | +3.5 | +0.2 | 3,028,300 |
| 5/24 | 1,594.5 | 1,669.0 | 1,576.0 | 1,581.5 | -53.0 | -3.2 | 3,554,200 |
| 5/17 | 1,684.0 | 1,685.0 | 1,598.0 | 1,634.5 | -49.5 | -2.9 | 5,575,500 |
| 5/10 | 1,352.5 | 1,697.0 | 1,351.0 | 1,684.0 | +308.0 | +22.4 | 6,614,700 |
| 5/2 | 1,380.0 | 1,393.5 | 1,354.5 | 1,376.0 | +5.5 | +0.4 | 2,461,200 |
▶︎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
