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 | 1,791.0 | +57.0 | +3.3 | 1,947,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,460.0 | 2,708.0 | 2,450.0 | 2,684.0 | +228.0 | +9.3 | 3,195,000 |
| 9/13 | 2,585.0 | 2,628.0 | 2,421.0 | 2,456.0 | -141.0 | -5.4 | 3,759,000 |
| 9/6 | 2,702.0 | 2,710.0 | 2,575.0 | 2,597.0 | -94.0 | -3.5 | 1,624,000 |
| 8/30 | 2,596.0 | 2,736.0 | 2,585.0 | 2,691.0 | +49.0 | +1.9 | 2,207,900 |
| 8/23 | 2,619.0 | 2,693.0 | 2,561.0 | 2,642.0 | +31.0 | +1.2 | 2,845,800 |
| 8/16 | 2,696.0 | 2,735.0 | 2,545.0 | 2,611.0 | -216.0 | -7.6 | 2,954,700 |
| 8/9 | 2,821.0 | 2,872.0 | 2,668.0 | 2,827.0 | -12.0 | -0.4 | 1,603,200 |
| 8/2 | 2,865.0 | 2,919.0 | 2,824.0 | 2,839.0 | -14.0 | -0.5 | 1,299,800 |
| 7/26 | 2,781.0 | 2,867.0 | 2,741.0 | 2,853.0 | +28.0 | +1.0 | 956,300 |
| 7/19 | 2,840.0 | 2,894.0 | 2,794.0 | 2,825.0 | -29.0 | -1.0 | 1,010,000 |
| 7/12 | 2,928.0 | 2,957.0 | 2,847.0 | 2,854.0 | -83.0 | -2.8 | 981,000 |
| 7/5 | 2,791.0 | 2,966.0 | 2,752.0 | 2,937.0 | +224.0 | +8.3 | 1,754,200 |
| 6/28 | 2,848.0 | 2,867.0 | 2,663.0 | 2,713.0 | -154.0 | -5.4 | 1,728,600 |
| 6/21 | 2,893.0 | 2,955.0 | 2,856.0 | 2,867.0 | -46.0 | -1.6 | 985,900 |
| 6/14 | 2,950.0 | 2,993.0 | 2,860.0 | 2,913.0 | -12.0 | -0.4 | 1,296,600 |
| 6/7 | 2,872.0 | 2,969.0 | 2,789.0 | 2,925.0 | +15.0 | +0.5 | 1,595,400 |
| 5/31 | 2,900.0 | 3,035.0 | 2,894.0 | 2,910.0 | +19.0 | +0.7 | 2,084,200 |
| 5/24 | 2,820.0 | 2,927.0 | 2,793.0 | 2,891.0 | +37.0 | +1.3 | 2,326,000 |
| 5/17 | 2,886.0 | 2,967.0 | 2,782.0 | 2,854.0 | -31.0 | -1.1 | 2,382,100 |
| 5/10 | 3,090.0 | 3,095.0 | 2,848.0 | 2,885.0 | -145.0 | -4.8 | 1,461,800 |
| 4/26 | 2,979.0 | 3,085.0 | 2,953.0 | 3,030.0 | +37.0 | +1.2 | 1,393,700 |
| 4/19 | 3,070.0 | 3,100.0 | 2,972.0 | 2,993.0 | -37.0 | -1.2 | 1,169,400 |
| 4/12 | 3,110.0 | 3,195.0 | 3,015.0 | 3,030.0 | -115.0 | -3.7 | 1,271,900 |
| 4/5 | 3,180.0 | 3,240.0 | 3,125.0 | 3,145.0 | +35.0 | +1.1 | 1,930,300 |
| 3/29 | 3,030.0 | 3,155.0 | 2,986.0 | 3,110.0 | +40.0 | +1.3 | 1,646,900 |
| 3/22 | 3,055.0 | 3,090.0 | 3,015.0 | 3,070.0 | +45.0 | +1.5 | 815,900 |
| 3/15 | 2,936.0 | 3,065.0 | 2,914.0 | 3,025.0 | +76.0 | +2.6 | 1,280,300 |
| 3/8 | 2,968.0 | 3,015.0 | 2,890.0 | 2,949.0 | +24.0 | +0.8 | 1,954,500 |
| 3/1 | 3,000.0 | 3,025.0 | 2,888.0 | 2,925.0 | ー | ー | 1,425,500 |
▶︎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
