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
1,769
円
(10:13)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,667.0 | 2,013.5 | 1,115.5 | 1,772.0 | +72.5 | +4.3 | 185,410,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,107.0 | 2,242.0 | 1,407.0 | 1,699.5 | -424.5 | -20.0 | 112,154,900 |
| 2022 | 2,110.0 | 2,379.0 | 1,548.0 | 2,124.0 | +45.0 | +2.2 | 105,400,700 |
| 2021 | 2,500.0 | 2,743.0 | 2,002.0 | 2,079.0 | -419.0 | -16.8 | 121,589,300 |
| 2020 | 3,005.0 | 3,155.0 | 1,796.0 | 2,498.0 | -552.0 | -18.1 | 118,906,600 |
| 2019 | 2,496.0 | 3,240.0 | 2,421.0 | 3,050.0 | +477.0 | +18.5 | 91,926,300 |
| 2018 | 3,100.0 | 3,385.0 | 2,431.0 | 2,573.0 | -497.0 | -16.2 | 118,716,500 |
| 2017 | 1,674.0 | 3,200.0 | 1,543.0 | 3,070.0 | +1,404.0 | +84.3 | 137,096,499 |
| 2016 | 1,472.0 | 1,838.0 | 1,209.0 | 1,666.0 | +197.0 | +13.4 | 177,332,997 |
| 2015 | 859.0 | 1,498.0 | 827.0 | 1,469.0 | +603.0 | +69.6 | 103,610,998 |
| 2014 | 538.0 | 878.0 | 478.0 | 866.0 | +327.0 | +60.7 | 82,809,999 |
| 2013 | 324.5 | 575.0 | 322.0 | 539.0 | +217.0 | +67.4 | 103,106,998 |
| 2012 | 198.4 | 329.0 | 192.2 | 322.0 | +129.3 | +67.1 | 53,328,999 |
| 2011 | 137.3 | 209.0 | 115.0 | 192.7 | +55.7 | +40.7 | 47,277,999 |
| 2010 | 126.5 | 181.0 | 117.4 | 137.0 | +10.5 | +8.3 | 26,703,000 |
| 2009 | 86.0 | 147.5 | 68.5 | 126.5 | +41.0 | +48.0 | 55,402,999 |
| 2008 | 188.6 | 196.7 | 68.5 | 85.5 | -106.1 | -55.4 | 29,077,000 |
| 2007 | 270.0 | 290.5 | 190.6 | 191.6 | -77.4 | -28.8 | 27,554,000 |
| 2006 | 259.0 | 336.0 | 170.0 | 269.0 | +14.0 | +5.5 | 43,331,999 |
| 2005 | 140.2 | 269.0 | 132.0 | 255.0 | +114.8 | +81.9 | 28,215,000 |
| 2004 | 147.5 | 187.5 | 116.0 | 140.2 | -2.3 | -1.6 | 25,688,000 |
| 2003 | 130.0 | 167.0 | 69.0 | 142.5 | +12.5 | +9.6 | 41,557,999 |
| 2002 | 142.5 | 177.5 | 103.5 | 130.0 | -12.0 | -8.5 | 62,537,999 |
| 2001 | 327.5 | 402.5 | 135.5 | 142.0 | -185.5 | -56.6 | 48,513,999 |
| 2000 | 600.0 | 655.0 | 197.5 | 327.5 | -282.5 | -46.3 | 42,167,999 |
| 1999 | 350.0 | 975.0 | 315.0 | 610.0 | ー | ー | 45,099,999 |
▶︎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
