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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,597 | 1,607 | 1,566 | 1,581 | -56 | -3.4 | 14,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/28 | 1,515 | 1,617 | 1,381 | 1,555 | +27 | +1.8 | 476,700 |
| 4/21 | 1,565 | 1,675 | 1,517 | 1,528 | -59 | -3.7 | 406,600 |
| 4/14 | 1,620 | 1,710 | 1,517 | 1,587 | +7 | +0.4 | 271,200 |
| 4/7 | 1,850 | 1,949 | 1,552 | 1,580 | -252 | -13.8 | 466,200 |
| 3/31 | 2,200 | 2,283 | 1,711 | 1,832 | -490 | -21.1 | 1,990,400 |
| 3/24 | 1,470 | 2,588 | 1,465 | 2,322 | +825 | +55.1 | 13,194,500 |
| 3/17 | 1,750 | 2,048 | 1,409 | 1,497 | -305 | -16.9 | 478,700 |
| 3/10 | 1,495 | 1,999 | 1,458 | 1,802 | +357 | +24.7 | 546,800 |
| 3/3 | 1,321 | 1,499 | 1,311 | 1,445 | +105 | +7.8 | 38,900 |
| 2/24 | 1,393 | 1,393 | 1,320 | 1,340 | -39 | -2.8 | 15,200 |
| 2/17 | 1,378 | 1,431 | 1,250 | 1,379 | -89 | -6.1 | 73,000 |
| 2/10 | 1,368 | 1,594 | 1,368 | 1,468 | +97 | +7.1 | 101,100 |
| 2/3 | 1,374 | 1,412 | 1,332 | 1,371 | -10 | -0.7 | 12,500 |
| 1/27 | 1,390 | 1,411 | 1,357 | 1,381 | +3 | +0.2 | 12,400 |
| 1/20 | 1,330 | 1,380 | 1,310 | 1,378 | +54 | +4.1 | 11,900 |
| 1/13 | 1,390 | 1,390 | 1,312 | 1,324 | -67 | -4.8 | 12,300 |
| 1/6 | 1,381 | 1,391 | 1,320 | 1,391 | +32 | +2.4 | 8,500 |
| 12/30 | 1,360 | 1,470 | 1,311 | 1,359 | +31 | +2.3 | 59,600 |
| 12/23 | 1,401 | 1,401 | 1,250 | 1,328 | -73 | -5.2 | 65,500 |
| 12/16 | 1,405 | 1,415 | 1,340 | 1,401 | -4 | -0.3 | 22,700 |
| 12/9 | 1,470 | 1,471 | 1,360 | 1,405 | -66 | -4.5 | 52,200 |
| 12/2 | 1,588 | 1,588 | 1,450 | 1,471 | -84 | -5.4 | 56,800 |
| 11/25 | 1,635 | 1,643 | 1,481 | 1,555 | -25 | -1.6 | 145,700 |
| 11/18 | 1,432 | 1,705 | 1,340 | 1,580 | +43 | +2.8 | 1,011,900 |
| 11/11 | 1,521 | 1,789 | 1,469 | 1,537 | +46 | +3.1 | 340,400 |
| 11/4 | 1,525 | 1,574 | 1,460 | 1,491 | -37 | -2.4 | 57,700 |
| 10/28 | 1,811 | 1,850 | 1,524 | 1,528 | -261 | -14.6 | 196,700 |
| 10/21 | 1,800 | 1,929 | 1,780 | 1,789 | -91 | -4.8 | 227,200 |
| 10/14 | 1,926 | 1,926 | 1,741 | 1,880 | -57 | -2.9 | 306,000 |
| 10/7 | 2,524 | 2,799 | 1,900 | 1,937 | -87 | -4.3 | 6,233,900 |
▶︎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