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
1,781.1
円
(15:23)
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 | 1,780.5 | +46.5 | +2.7 | 1,286,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,600.5 | 1,639.0 | 1,580.0 | 1,618.5 | +28.0 | +1.8 | 2,721,900 |
| 9/22 | 1,629.5 | 1,654.5 | 1,548.5 | 1,590.5 | -47.0 | -2.9 | 2,509,700 |
| 9/15 | 1,650.5 | 1,677.0 | 1,606.0 | 1,637.5 | -17.0 | -1.0 | 2,979,200 |
| 9/8 | 1,724.0 | 1,746.0 | 1,652.5 | 1,654.5 | -73.0 | -4.2 | 2,245,000 |
| 9/1 | 1,676.0 | 1,730.0 | 1,661.5 | 1,727.5 | +51.0 | +3.0 | 2,523,100 |
| 8/25 | 1,646.0 | 1,694.0 | 1,622.5 | 1,676.5 | +27.5 | +1.7 | 3,385,500 |
| 8/18 | 1,771.0 | 1,777.5 | 1,628.0 | 1,649.0 | -202.0 | -10.9 | 5,034,300 |
| 8/10 | 1,813.5 | 1,865.5 | 1,798.5 | 1,851.0 | +40.0 | +2.2 | 2,193,400 |
| 8/4 | 1,971.5 | 1,972.0 | 1,804.0 | 1,811.0 | -122.0 | -6.3 | 2,460,200 |
| 7/28 | 1,950.0 | 1,961.0 | 1,907.0 | 1,933.0 | +13.0 | +0.7 | 1,598,000 |
| 7/21 | 1,916.0 | 1,952.0 | 1,893.0 | 1,920.0 | +9.5 | +0.5 | 1,555,000 |
| 7/14 | 1,928.0 | 1,949.0 | 1,901.0 | 1,910.5 | -17.5 | -0.9 | 1,897,600 |
| 7/7 | 1,964.5 | 1,971.0 | 1,910.0 | 1,928.0 | -27.0 | -1.4 | 1,696,700 |
| 6/30 | 1,961.5 | 2,001.5 | 1,919.5 | 1,955.0 | -2.5 | -0.1 | 3,043,000 |
| 6/23 | 2,097.0 | 2,107.5 | 1,951.0 | 1,957.5 | -139.0 | -6.6 | 2,421,000 |
| 6/16 | 1,980.0 | 2,106.5 | 1,974.0 | 2,096.5 | +108.0 | +5.4 | 2,945,300 |
| 6/9 | 2,072.5 | 2,091.5 | 1,963.0 | 1,988.5 | -38.5 | -1.9 | 2,419,200 |
| 6/2 | 1,961.0 | 2,028.0 | 1,899.0 | 2,027.0 | +95.0 | +4.9 | 2,281,800 |
| 5/26 | 2,077.0 | 2,100.0 | 1,905.0 | 1,932.0 | -164.0 | -7.8 | 2,757,400 |
| 5/19 | 2,010.0 | 2,097.0 | 1,981.0 | 2,096.0 | +96.0 | +4.8 | 1,785,100 |
| 5/12 | 2,070.0 | 2,132.0 | 1,988.0 | 2,000.0 | -85.0 | -4.1 | 1,752,800 |
| 5/2 | 2,114.0 | 2,124.0 | 2,078.0 | 2,085.0 | -24.0 | -1.1 | 360,500 |
| 4/28 | 2,031.0 | 2,128.0 | 2,004.0 | 2,109.0 | +86.0 | +4.3 | 1,993,500 |
| 4/21 | 1,996.0 | 2,042.0 | 1,975.0 | 2,023.0 | +28.0 | +1.4 | 1,584,600 |
| 4/14 | 1,960.0 | 2,006.0 | 1,911.0 | 1,995.0 | +36.0 | +1.8 | 2,448,200 |
| 4/7 | 2,130.0 | 2,130.0 | 1,946.0 | 1,959.0 | -146.0 | -6.9 | 1,835,600 |
| 3/31 | 2,052.0 | 2,127.0 | 2,021.0 | 2,105.0 | +75.0 | +3.7 | 1,785,000 |
| 3/24 | 2,127.0 | 2,138.0 | 2,030.0 | 2,030.0 | -114.0 | -5.3 | 1,299,000 |
| 3/17 | 2,157.0 | 2,158.0 | 2,034.0 | 2,144.0 | -32.0 | -1.5 | 1,522,600 |
| 3/10 | 2,161.0 | 2,236.0 | 2,156.0 | 2,176.0 | +16.0 | +0.7 | 1,308,200 |
▶︎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
