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
1,774.1
円
(13:02)
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 | 1,775.5 | +41.5 | +2.4 | 1,100,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,326.5 | 1,374.5 | 1,305.0 | 1,370.5 | +59.5 | +4.5 | 3,922,500 |
| 4/19 | 1,332.5 | 1,378.0 | 1,293.0 | 1,311.0 | -21.5 | -1.6 | 5,767,900 |
| 4/12 | 1,243.0 | 1,357.0 | 1,232.5 | 1,332.5 | +97.5 | +7.9 | 6,067,100 |
| 4/5 | 1,273.5 | 1,278.0 | 1,212.0 | 1,235.0 | -10.5 | -0.8 | 6,292,800 |
| 3/29 | 1,264.5 | 1,276.0 | 1,217.5 | 1,245.5 | -26.5 | -2.1 | 8,208,000 |
| 3/22 | 1,211.0 | 1,291.5 | 1,208.5 | 1,272.0 | +67.5 | +5.6 | 6,379,200 |
| 3/15 | 1,179.5 | 1,225.0 | 1,152.0 | 1,204.5 | +42.5 | +3.7 | 7,517,300 |
| 3/8 | 1,243.0 | 1,247.0 | 1,115.5 | 1,162.0 | -71.5 | -5.8 | 7,964,200 |
| 3/1 | 1,279.0 | 1,286.5 | 1,205.0 | 1,233.5 | -46.0 | -3.6 | 5,538,900 |
| 2/22 | 1,237.0 | 1,324.0 | 1,231.5 | 1,279.5 | +43.5 | +3.5 | 3,391,600 |
| 2/16 | 1,247.5 | 1,313.0 | 1,215.5 | 1,236.0 | -10.5 | -0.8 | 6,888,200 |
| 2/9 | 1,512.5 | 1,597.5 | 1,201.0 | 1,246.5 | -259.0 | -17.2 | 8,830,900 |
| 2/2 | 1,568.0 | 1,568.0 | 1,469.0 | 1,505.5 | -55.0 | -3.5 | 3,413,900 |
| 1/26 | 1,534.0 | 1,630.0 | 1,514.0 | 1,560.5 | +42.0 | +2.8 | 1,963,600 |
| 1/19 | 1,650.0 | 1,650.0 | 1,495.0 | 1,518.5 | -132.0 | -8.0 | 3,661,100 |
| 1/12 | 1,647.0 | 1,714.0 | 1,633.5 | 1,650.5 | +4.5 | +0.3 | 2,200,400 |
| 1/5 | 1,667.0 | 1,668.0 | 1,629.5 | 1,646.0 | -53.5 | -3.2 | 933,400 |
| 12/29 | 1,632.0 | 1,703.5 | 1,583.5 | 1,699.5 | +98.0 | +6.1 | 2,707,900 |
| 12/22 | 1,555.0 | 1,622.5 | 1,533.5 | 1,601.5 | +28.0 | +1.8 | 2,533,900 |
| 12/15 | 1,536.5 | 1,592.5 | 1,519.0 | 1,573.5 | -1.0 | -0.1 | 3,730,500 |
| 12/8 | 1,526.0 | 1,599.5 | 1,410.0 | 1,574.5 | +48.5 | +3.2 | 4,583,300 |
| 12/1 | 1,547.5 | 1,566.5 | 1,526.0 | 1,526.0 | -20.5 | -1.3 | 1,451,400 |
| 11/24 | 1,507.0 | 1,549.5 | 1,502.0 | 1,546.5 | +26.5 | +1.7 | 1,478,300 |
| 11/17 | 1,577.0 | 1,585.0 | 1,500.0 | 1,520.0 | -87.0 | -5.4 | 2,276,700 |
| 11/10 | 1,520.0 | 1,610.5 | 1,461.0 | 1,607.0 | +117.0 | +7.9 | 3,520,500 |
| 11/2 | 1,447.5 | 1,516.0 | 1,429.5 | 1,490.0 | +28.5 | +2.0 | 2,999,800 |
| 10/27 | 1,460.0 | 1,520.0 | 1,407.0 | 1,461.5 | +2.0 | +0.1 | 2,786,800 |
| 10/20 | 1,510.5 | 1,513.0 | 1,446.0 | 1,459.5 | -59.5 | -3.9 | 1,927,200 |
| 10/13 | 1,550.0 | 1,570.0 | 1,500.0 | 1,519.0 | -15.5 | -1.0 | 1,830,200 |
| 10/6 | 1,613.0 | 1,616.0 | 1,503.0 | 1,534.5 | -84.0 | -5.2 | 2,546,700 |
▶︎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
