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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,597 | 1,607 | 1,541 | 1,556 | -81 | -5.0 | 19,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/24 | 1,477 | 1,484 | 1,450 | 1,477 | +9 | +0.6 | 20,500 |
| 11/17 | 1,480 | 1,487 | 1,455 | 1,468 | -12 | -0.8 | 7,700 |
| 11/10 | 1,465 | 1,497 | 1,443 | 1,480 | +24 | +1.7 | 23,800 |
| 11/2 | 1,403 | 1,470 | 1,380 | 1,456 | +43 | +3.0 | 28,700 |
| 10/27 | 1,563 | 1,577 | 1,413 | 1,413 | -110 | -7.2 | 74,200 |
| 10/20 | 1,507 | 1,555 | 1,450 | 1,523 | +27 | +1.8 | 55,100 |
| 10/13 | 1,549 | 1,660 | 1,481 | 1,496 | -27 | -1.8 | 113,100 |
| 10/6 | 1,472 | 1,649 | 1,416 | 1,523 | +51 | +3.5 | 256,600 |
| 9/29 | 1,479 | 1,527 | 1,437 | 1,472 | -5 | -0.3 | 39,600 |
| 9/22 | 1,468 | 1,565 | 1,411 | 1,477 | +22 | +1.5 | 90,100 |
| 9/15 | 1,490 | 1,508 | 1,455 | 1,455 | -29 | -2.0 | 53,000 |
| 9/8 | 1,475 | 1,550 | 1,475 | 1,484 | +19 | +1.3 | 82,700 |
| 9/1 | 1,575 | 1,575 | 1,451 | 1,465 | -100 | -6.4 | 82,500 |
| 8/25 | 1,477 | 1,614 | 1,465 | 1,565 | +80 | +5.4 | 139,900 |
| 8/18 | 1,428 | 1,558 | 1,401 | 1,485 | +49 | +3.4 | 163,800 |
| 8/10 | 1,515 | 1,650 | 1,432 | 1,436 | -92 | -6.0 | 321,800 |
| 8/4 | 1,508 | 1,971 | 1,471 | 1,528 | +50 | +3.4 | 3,019,500 |
| 7/28 | 1,404 | 1,556 | 1,392 | 1,478 | +67 | +4.8 | 335,200 |
| 7/21 | 1,538 | 1,562 | 1,375 | 1,411 | -91 | -6.1 | 388,700 |
| 7/14 | 1,565 | 2,014 | 1,473 | 1,502 | +37 | +2.5 | 11,183,500 |
| 7/7 | 1,495 | 1,629 | 1,300 | 1,465 | -30 | -2.0 | 3,723,000 |
| 6/30 | 1,423 | 1,495 | 1,381 | 1,495 | +71 | +5.0 | 83,500 |
| 6/23 | 1,455 | 1,540 | 1,403 | 1,424 | -11 | -0.8 | 117,600 |
| 6/16 | 1,362 | 1,518 | 1,362 | 1,435 | +68 | +5.0 | 112,800 |
| 6/9 | 1,374 | 1,416 | 1,351 | 1,367 | -10 | -0.7 | 44,100 |
| 6/2 | 1,344 | 1,389 | 1,332 | 1,377 | +36 | +2.7 | 42,100 |
| 5/26 | 1,482 | 1,514 | 1,341 | 1,341 | -140 | -9.5 | 117,500 |
| 5/19 | 1,400 | 1,507 | 1,400 | 1,481 | -86 | -5.5 | 219,600 |
| 5/12 | 1,480 | 1,840 | 1,450 | 1,567 | +91 | +6.2 | 4,378,600 |
| 5/2 | 1,528 | 1,602 | 1,470 | 1,476 | -79 | -5.1 | 208,700 |
▶︎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