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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,233.0 | 2,549.0 | 2,188.0 | 2,482.0 | +309.0 | +14.2 | 3,533,600 |
| 6/4 | 2,175.0 | 2,254.0 | 2,118.0 | 2,173.0 | -18.0 | -0.8 | 2,319,600 |
| 5/28 | 2,251.0 | 2,372.0 | 2,179.0 | 2,191.0 | -51.0 | -2.3 | 3,441,300 |
| 5/21 | 2,163.0 | 2,254.0 | 2,003.0 | 2,242.0 | +64.0 | +2.9 | 3,040,400 |
| 5/14 | 2,273.0 | 2,313.0 | 2,002.0 | 2,178.0 | -135.0 | -5.8 | 3,178,400 |
| 5/7 | 2,252.0 | 2,340.0 | 2,249.0 | 2,313.0 | +63.0 | +2.8 | 1,022,300 |
| 4/30 | 2,305.0 | 2,345.0 | 2,156.0 | 2,250.0 | -52.0 | -2.3 | 2,504,900 |
| 4/23 | 2,317.0 | 2,333.0 | 2,202.0 | 2,302.0 | -30.0 | -1.3 | 2,114,900 |
| 4/16 | 2,361.0 | 2,383.0 | 2,267.0 | 2,332.0 | -27.0 | -1.1 | 2,070,200 |
| 4/9 | 2,282.0 | 2,387.0 | 2,225.0 | 2,359.0 | +84.0 | +3.7 | 1,909,900 |
| 4/2 | 2,375.0 | 2,434.0 | 2,267.0 | 2,275.0 | -93.0 | -3.9 | 1,968,000 |
| 3/26 | 2,279.0 | 2,379.0 | 2,210.0 | 2,368.0 | +76.0 | +3.3 | 3,973,800 |
| 3/19 | 2,131.0 | 2,322.0 | 2,105.0 | 2,292.0 | +144.0 | +6.7 | 4,343,000 |
| 3/12 | 2,319.0 | 2,330.0 | 2,072.0 | 2,148.0 | -137.0 | -6.0 | 3,298,900 |
| 3/5 | 2,557.0 | 2,586.0 | 2,210.0 | 2,285.0 | -224.0 | -8.9 | 2,843,200 |
| 2/26 | 2,561.0 | 2,624.0 | 2,482.0 | 2,509.0 | -12.0 | -0.5 | 1,673,800 |
| 2/19 | 2,559.0 | 2,639.0 | 2,493.0 | 2,521.0 | -48.0 | -1.9 | 2,187,900 |
| 2/12 | 2,741.0 | 2,742.0 | 2,482.0 | 2,569.0 | -97.0 | -3.6 | 2,854,300 |
| 2/5 | 2,579.0 | 2,743.0 | 2,576.0 | 2,666.0 | +62.0 | +2.4 | 1,509,500 |
| 1/29 | 2,498.0 | 2,659.0 | 2,470.0 | 2,604.0 | +106.0 | +4.2 | 1,527,500 |
| 1/22 | 2,552.0 | 2,586.0 | 2,433.0 | 2,498.0 | -4.0 | -0.2 | 1,671,200 |
| 1/15 | 2,469.0 | 2,556.0 | 2,411.0 | 2,502.0 | +21.0 | +0.9 | 1,283,300 |
| 1/8 | 2,500.0 | 2,527.0 | 2,429.0 | 2,481.0 | -17.0 | -0.7 | 1,646,000 |
| 12/30 | 2,531.0 | 2,549.0 | 2,480.0 | 2,498.0 | -31.0 | -1.2 | 918,900 |
| 12/25 | 2,640.0 | 2,659.0 | 2,519.0 | 2,529.0 | -122.0 | -4.6 | 1,097,100 |
| 12/18 | 2,648.0 | 2,750.0 | 2,627.0 | 2,651.0 | -3.0 | -0.1 | 976,900 |
| 12/11 | 2,815.0 | 2,825.0 | 2,586.0 | 2,654.0 | -115.0 | -4.2 | 1,746,700 |
| 12/4 | 2,929.0 | 2,983.0 | 2,739.0 | 2,769.0 | -174.0 | -5.9 | 2,334,700 |
| 11/27 | 2,845.0 | 2,978.0 | 2,835.0 | 2,943.0 | +162.0 | +5.8 | 1,265,000 |
| 11/20 | 2,850.0 | 2,850.0 | 2,706.0 | 2,781.0 | -39.0 | -1.4 | 1,670,400 |
▶︎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
