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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,586 | 1,629 | 1,531 | 1,561 | -11 | -0.7 | 9,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/22 | 1,507 | 1,578 | 1,507 | 1,553 | +51 | +3.4 | 26,000 |
| 8/21 | 1,477 | 1,547 | 1,465 | 1,502 | +17 | +1.1 | 23,500 |
| 8/18 | 1,460 | 1,519 | 1,459 | 1,485 | -4 | -0.3 | 21,500 |
| 8/17 | 1,455 | 1,558 | 1,446 | 1,489 | +4 | +0.3 | 45,000 |
| 8/16 | 1,493 | 1,501 | 1,437 | 1,485 | -8 | -0.5 | 21,000 |
| 8/15 | 1,413 | 1,510 | 1,413 | 1,493 | +66 | +4.6 | 40,100 |
| 8/14 | 1,428 | 1,445 | 1,401 | 1,427 | -9 | -0.6 | 36,200 |
| 8/10 | 1,463 | 1,479 | 1,432 | 1,436 | -54 | -3.6 | 44,300 |
| 8/9 | 1,461 | 1,510 | 1,455 | 1,490 | -11 | -0.7 | 75,700 |
| 8/8 | 1,577 | 1,650 | 1,501 | 1,501 | -45 | -2.9 | 156,000 |
| 8/7 | 1,515 | 1,564 | 1,513 | 1,546 | +18 | +1.2 | 45,800 |
| 8/4 | 1,471 | 1,563 | 1,471 | 1,528 | +25 | +1.7 | 114,800 |
| 8/3 | 1,601 | 1,620 | 1,489 | 1,503 | -77 | -4.9 | 195,600 |
| 8/2 | 1,700 | 1,742 | 1,572 | 1,580 | -391 | -19.8 | 958,200 |
| 8/1 | 1,590 | 1,971 | 1,562 | 1,971 | +400 | +25.5 | 1,695,500 |
| 7/31 | 1,508 | 1,586 | 1,487 | 1,571 | +93 | +6.3 | 55,400 |
| 7/28 | 1,508 | 1,522 | 1,465 | 1,478 | -54 | -3.5 | 52,500 |
| 7/27 | 1,460 | 1,556 | 1,450 | 1,532 | +70 | +4.8 | 103,100 |
| 7/26 | 1,444 | 1,488 | 1,429 | 1,462 | +61 | +4.4 | 101,900 |
| 7/25 | 1,419 | 1,435 | 1,393 | 1,401 | +9 | +0.7 | 46,100 |
| 7/24 | 1,404 | 1,415 | 1,392 | 1,392 | -19 | -1.4 | 31,600 |
| 7/21 | 1,495 | 1,500 | 1,375 | 1,411 | -72 | -4.9 | 115,100 |
| 7/20 | 1,469 | 1,494 | 1,442 | 1,483 | +10 | +0.7 | 47,400 |
| 7/19 | 1,454 | 1,505 | 1,450 | 1,473 | +10 | +0.7 | 66,100 |
| 7/18 | 1,538 | 1,562 | 1,435 | 1,463 | -39 | -2.6 | 160,100 |
| 7/14 | 1,570 | 1,579 | 1,478 | 1,502 | -37 | -2.4 | 220,900 |
| 7/13 | 1,631 | 1,670 | 1,520 | 1,539 | -132 | -7.9 | 448,700 |
| 7/12 | 1,828 | 1,900 | 1,638 | 1,671 | -277 | -14.2 | 1,278,300 |
| 7/11 | 1,694 | 2,014 | 1,690 | 1,948 | +290 | +17.5 | 5,626,500 |
| 7/10 | 1,565 | 1,765 | 1,473 | 1,658 | +193 | +13.2 | 3,609,100 |
▶︎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