9254東証G信用
業種 サービス業
ラバブルマーケティンググループ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,014 (23/07/11) | 1,300 (23/07/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,689 (24/06/19) | 1,382 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/1 | 1,576 | 1,576 | 1,556 | 1,556 | 0 | 0.0 | 800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/3 | 1,515 | 1,649 | 1,466 | 1,481 | -20 | -1.3 | 95,400 |
| 10/2 | 1,472 | 1,554 | 1,448 | 1,501 | +29 | +2.0 | 49,400 |
| 9/29 | 1,473 | 1,501 | 1,461 | 1,472 | -1 | -0.1 | 4,100 |
| 9/28 | 1,461 | 1,487 | 1,455 | 1,473 | -5 | -0.3 | 5,600 |
| 9/27 | 1,437 | 1,491 | 1,437 | 1,478 | +16 | +1.1 | 7,100 |
| 9/26 | 1,478 | 1,502 | 1,460 | 1,462 | -34 | -2.3 | 8,800 |
| 9/25 | 1,479 | 1,527 | 1,478 | 1,496 | +19 | +1.3 | 14,000 |
| 9/22 | 1,419 | 1,495 | 1,411 | 1,477 | +44 | +3.1 | 18,600 |
| 9/21 | 1,447 | 1,457 | 1,419 | 1,433 | -27 | -1.9 | 33,000 |
| 9/20 | 1,512 | 1,512 | 1,455 | 1,460 | -22 | -1.5 | 13,800 |
| 9/19 | 1,468 | 1,565 | 1,457 | 1,482 | +27 | +1.9 | 24,700 |
| 9/15 | 1,497 | 1,497 | 1,455 | 1,455 | -19 | -1.3 | 9,000 |
| 9/14 | 1,486 | 1,508 | 1,474 | 1,474 | +1 | +0.1 | 7,900 |
| 9/13 | 1,475 | 1,501 | 1,470 | 1,473 | -2 | -0.1 | 9,000 |
| 9/12 | 1,479 | 1,495 | 1,475 | 1,475 | +11 | +0.8 | 7,700 |
| 9/11 | 1,490 | 1,504 | 1,462 | 1,464 | -20 | -1.4 | 19,400 |
| 9/8 | 1,483 | 1,507 | 1,476 | 1,484 | -11 | -0.7 | 13,200 |
| 9/7 | 1,516 | 1,516 | 1,481 | 1,495 | -32 | -2.1 | 16,100 |
| 9/6 | 1,523 | 1,550 | 1,517 | 1,527 | +4 | +0.3 | 8,600 |
| 9/5 | 1,500 | 1,540 | 1,480 | 1,523 | +7 | +0.5 | 17,800 |
| 9/4 | 1,475 | 1,534 | 1,475 | 1,516 | +51 | +3.5 | 27,000 |
| 9/1 | 1,490 | 1,490 | 1,451 | 1,465 | -17 | -1.2 | 20,200 |
| 8/31 | 1,500 | 1,518 | 1,482 | 1,482 | -3 | -0.2 | 12,300 |
| 8/30 | 1,542 | 1,546 | 1,485 | 1,485 | -63 | -4.1 | 24,100 |
| 8/29 | 1,575 | 1,575 | 1,535 | 1,548 | +8 | +0.5 | 14,400 |
| 8/28 | 1,575 | 1,575 | 1,538 | 1,540 | -25 | -1.6 | 11,500 |
| 8/25 | 1,531 | 1,573 | 1,515 | 1,565 | +29 | +1.9 | 18,800 |
| 8/24 | 1,576 | 1,614 | 1,536 | 1,536 | -39 | -2.5 | 39,700 |
| 8/23 | 1,514 | 1,590 | 1,514 | 1,575 | +22 | +1.4 | 31,900 |
| 8/22 | 1,507 | 1,578 | 1,507 | 1,553 | +51 | +3.4 | 26,000 |
▶︎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