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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,319.0 | 2,416.0 | 2,219.0 | 2,384.0 | +38.0 | +1.6 | 1,711,100 |
| 4/10 | 2,021.0 | 2,370.0 | 2,006.0 | 2,346.0 | +293.0 | +14.3 | 2,150,600 |
| 4/3 | 2,201.0 | 2,320.0 | 2,033.0 | 2,053.0 | -193.0 | -8.6 | 2,659,300 |
| 3/27 | 1,810.0 | 2,399.0 | 1,808.0 | 2,246.0 | +432.0 | +23.8 | 4,498,800 |
| 3/19 | 2,172.0 | 2,211.0 | 1,798.0 | 1,814.0 | -357.0 | -16.4 | 4,231,100 |
| 3/13 | 2,373.0 | 2,472.0 | 2,096.0 | 2,171.0 | -286.0 | -11.6 | 4,180,600 |
| 3/6 | 2,311.0 | 2,486.0 | 2,302.0 | 2,457.0 | +96.0 | +4.1 | 2,611,700 |
| 2/28 | 2,544.0 | 2,628.0 | 2,335.0 | 2,361.0 | -303.0 | -11.4 | 3,191,800 |
| 2/21 | 2,700.0 | 2,723.0 | 2,577.0 | 2,664.0 | -96.0 | -3.5 | 4,005,300 |
| 2/14 | 2,941.0 | 3,000.0 | 2,745.0 | 2,760.0 | -295.0 | -9.7 | 2,902,600 |
| 2/7 | 2,894.0 | 3,155.0 | 2,873.0 | 3,055.0 | +103.0 | +3.5 | 1,824,100 |
| 1/31 | 3,055.0 | 3,065.0 | 2,910.0 | 2,952.0 | -103.0 | -3.4 | 1,911,500 |
| 1/24 | 3,030.0 | 3,090.0 | 2,999.0 | 3,055.0 | +35.0 | +1.2 | 1,137,700 |
| 1/17 | 3,130.0 | 3,130.0 | 2,948.0 | 3,020.0 | -80.0 | -2.6 | 1,432,200 |
| 1/10 | 3,005.0 | 3,125.0 | 2,984.0 | 3,100.0 | +50.0 | +1.6 | 1,326,400 |
| 12/30 | 3,100.0 | 3,130.0 | 3,020.0 | 3,050.0 | -5.0 | -0.2 | 651,600 |
| 12/27 | 2,905.0 | 3,070.0 | 2,890.0 | 3,055.0 | +176.0 | +6.1 | 1,200,500 |
| 12/20 | 2,954.0 | 2,981.0 | 2,837.0 | 2,879.0 | -78.0 | -2.6 | 1,841,500 |
| 12/13 | 3,015.0 | 3,040.0 | 2,944.0 | 2,957.0 | -58.0 | -1.9 | 1,200,100 |
| 12/6 | 2,924.0 | 3,040.0 | 2,923.0 | 3,015.0 | +118.0 | +4.1 | 1,803,700 |
| 11/29 | 2,886.0 | 2,920.0 | 2,847.0 | 2,897.0 | +1.0 | +0.0 | 1,492,200 |
| 11/22 | 2,832.0 | 2,925.0 | 2,807.0 | 2,896.0 | +54.0 | +1.9 | 1,917,300 |
| 11/15 | 2,902.0 | 2,950.0 | 2,802.0 | 2,842.0 | -10.0 | -0.4 | 2,390,700 |
| 11/8 | 2,701.0 | 2,896.0 | 2,621.0 | 2,852.0 | +193.0 | +7.3 | 2,858,900 |
| 11/1 | 2,601.0 | 2,677.0 | 2,564.0 | 2,659.0 | +56.0 | +2.2 | 2,008,500 |
| 10/25 | 2,500.0 | 2,617.0 | 2,490.0 | 2,603.0 | +99.0 | +4.0 | 2,425,900 |
| 10/18 | 2,636.0 | 2,650.0 | 2,499.0 | 2,504.0 | -91.0 | -3.5 | 3,007,600 |
| 10/11 | 2,598.0 | 2,644.0 | 2,565.0 | 2,595.0 | +13.0 | +0.5 | 1,962,900 |
| 10/4 | 2,633.0 | 2,663.0 | 2,530.0 | 2,582.0 | -63.0 | -2.4 | 2,089,700 |
| 9/27 | 2,660.0 | 2,711.0 | 2,617.0 | 2,645.0 | -39.0 | -1.5 | 2,401,100 |
▶︎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
