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) | 1,361 (23/12/11) |
| 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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,550 | 1,550 | 1,550 | 1,550 | 0 | 0.0 | 1,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/7 | 1,455 | 1,629 | 1,401 | 1,465 | +136 | +10.2 | 3,500,700 |
| 7/6 | 1,349 | 1,430 | 1,300 | 1,329 | -49 | -3.6 | 142,400 |
| 7/5 | 1,406 | 1,421 | 1,371 | 1,378 | -27 | -1.9 | 25,300 |
| 7/4 | 1,427 | 1,428 | 1,390 | 1,405 | -35 | -2.4 | 28,900 |
| 7/3 | 1,495 | 1,495 | 1,437 | 1,440 | -55 | -3.7 | 25,700 |
| 6/30 | 1,421 | 1,495 | 1,421 | 1,495 | +66 | +4.6 | 37,800 |
| 6/29 | 1,412 | 1,474 | 1,412 | 1,429 | +12 | +0.9 | 21,000 |
| 6/28 | 1,397 | 1,429 | 1,390 | 1,417 | +29 | +2.1 | 9,000 |
| 6/27 | 1,390 | 1,400 | 1,381 | 1,388 | -14 | -1.0 | 9,000 |
| 6/26 | 1,423 | 1,423 | 1,400 | 1,402 | -22 | -1.5 | 6,700 |
| 6/23 | 1,469 | 1,469 | 1,403 | 1,424 | -15 | -1.0 | 14,600 |
| 6/22 | 1,502 | 1,503 | 1,434 | 1,439 | -96 | -6.3 | 29,500 |
| 6/21 | 1,491 | 1,540 | 1,491 | 1,535 | +43 | +2.9 | 26,900 |
| 6/20 | 1,485 | 1,520 | 1,450 | 1,492 | +26 | +1.8 | 33,300 |
| 6/19 | 1,455 | 1,483 | 1,432 | 1,466 | +31 | +2.2 | 13,300 |
| 6/16 | 1,382 | 1,459 | 1,382 | 1,435 | +46 | +3.3 | 13,200 |
| 6/15 | 1,437 | 1,437 | 1,370 | 1,389 | -26 | -1.8 | 12,200 |
| 6/14 | 1,461 | 1,483 | 1,415 | 1,415 | -70 | -4.7 | 24,200 |
| 6/13 | 1,400 | 1,518 | 1,377 | 1,485 | +70 | +5.0 | 43,800 |
| 6/12 | 1,362 | 1,429 | 1,362 | 1,415 | +48 | +3.5 | 19,400 |
| 6/9 | 1,361 | 1,398 | 1,361 | 1,367 | -13 | -0.9 | 4,100 |
| 6/8 | 1,391 | 1,396 | 1,351 | 1,380 | -23 | -1.6 | 10,100 |
| 6/7 | 1,373 | 1,416 | 1,369 | 1,403 | +31 | +2.3 | 11,500 |
| 6/6 | 1,389 | 1,396 | 1,372 | 1,372 | -17 | -1.2 | 8,100 |
| 6/5 | 1,374 | 1,413 | 1,374 | 1,389 | +12 | +0.9 | 10,300 |
| 6/2 | 1,353 | 1,380 | 1,350 | 1,377 | +4 | +0.3 | 10,600 |
| 6/1 | 1,389 | 1,389 | 1,345 | 1,373 | +3 | +0.2 | 8,000 |
▶︎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