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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,110.0 | 2,123.0 | 1,967.0 | 1,978.0 | -101.0 | -4.9 | 1,674,200 |
| 12/30 | 2,050.0 | 2,137.0 | 2,013.0 | 2,079.0 | +18.0 | +0.9 | 1,263,900 |
| 12/24 | 2,065.0 | 2,131.0 | 2,054.0 | 2,061.0 | -12.0 | -0.6 | 1,550,500 |
| 12/17 | 2,137.0 | 2,181.0 | 2,062.0 | 2,073.0 | -27.0 | -1.3 | 1,750,900 |
| 12/10 | 2,075.0 | 2,200.0 | 2,050.0 | 2,100.0 | -4.0 | -0.2 | 1,637,100 |
| 12/3 | 2,135.0 | 2,199.0 | 2,005.0 | 2,104.0 | -81.0 | -3.7 | 3,241,900 |
| 11/26 | 2,379.0 | 2,471.0 | 2,170.0 | 2,185.0 | -217.0 | -9.0 | 2,473,100 |
| 11/19 | 2,408.0 | 2,478.0 | 2,324.0 | 2,402.0 | -4.0 | -0.2 | 2,707,100 |
| 11/12 | 2,300.0 | 2,432.0 | 2,174.0 | 2,406.0 | +138.0 | +6.1 | 3,795,100 |
| 11/5 | 2,404.0 | 2,418.0 | 2,257.0 | 2,268.0 | -89.0 | -3.8 | 1,304,900 |
| 10/29 | 2,362.0 | 2,421.0 | 2,313.0 | 2,357.0 | +3.0 | +0.1 | 1,674,100 |
| 10/22 | 2,376.0 | 2,398.0 | 2,301.0 | 2,354.0 | -22.0 | -0.9 | 1,547,900 |
| 10/15 | 2,296.0 | 2,376.0 | 2,271.0 | 2,376.0 | +79.0 | +3.4 | 1,831,500 |
| 10/8 | 2,255.0 | 2,326.0 | 2,219.0 | 2,297.0 | +79.0 | +3.6 | 3,191,900 |
| 10/1 | 2,174.0 | 2,345.0 | 2,174.0 | 2,218.0 | +54.0 | +2.5 | 5,100,000 |
| 9/24 | 2,165.0 | 2,191.0 | 2,110.0 | 2,164.0 | -60.0 | -2.7 | 2,741,100 |
| 9/17 | 2,502.0 | 2,514.0 | 2,180.0 | 2,224.0 | -313.0 | -12.3 | 3,864,200 |
| 9/10 | 2,415.0 | 2,544.0 | 2,376.0 | 2,537.0 | +127.0 | +5.3 | 2,625,600 |
| 9/3 | 2,470.0 | 2,495.0 | 2,346.0 | 2,410.0 | -60.0 | -2.4 | 1,964,000 |
| 8/27 | 2,301.0 | 2,535.0 | 2,286.0 | 2,470.0 | +169.0 | +7.3 | 1,472,300 |
| 8/20 | 2,590.0 | 2,590.0 | 2,286.0 | 2,301.0 | -294.0 | -11.3 | 1,982,800 |
| 8/13 | 2,362.0 | 2,690.0 | 2,352.0 | 2,595.0 | +203.0 | +8.5 | 1,731,800 |
| 8/6 | 2,448.0 | 2,468.0 | 2,356.0 | 2,392.0 | -15.0 | -0.6 | 706,700 |
| 7/30 | 2,445.0 | 2,471.0 | 2,398.0 | 2,407.0 | +7.0 | +0.3 | 1,387,500 |
| 7/21 | 2,412.0 | 2,440.0 | 2,348.0 | 2,400.0 | -40.0 | -1.6 | 1,262,500 |
| 7/16 | 2,499.0 | 2,516.0 | 2,424.0 | 2,440.0 | +16.0 | +0.7 | 1,501,400 |
| 7/9 | 2,556.0 | 2,596.0 | 2,384.0 | 2,424.0 | -149.0 | -5.8 | 2,291,000 |
| 7/2 | 2,580.0 | 2,602.0 | 2,508.0 | 2,573.0 | -3.0 | -0.1 | 2,127,100 |
| 6/25 | 2,608.0 | 2,709.0 | 2,559.0 | 2,576.0 | -67.0 | -2.5 | 3,103,000 |
| 6/18 | 2,507.0 | 2,705.0 | 2,497.0 | 2,643.0 | +161.0 | +6.5 | 3,842,500 |
▶︎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
