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) |
|---|---|---|---|---|---|---|---|
| 9/30 | 1,261 | 2,024 | 1,212 | 2,024 | +777 | +62.3 | 1,267,700 |
| 9/22 | 1,270 | 1,304 | 1,247 | 1,247 | +7 | +0.6 | 11,700 |
| 9/16 | 1,291 | 1,295 | 1,234 | 1,240 | -31 | -2.4 | 13,500 |
| 9/9 | 1,271 | 1,316 | 1,232 | 1,271 | -13 | -1.0 | 26,300 |
| 9/2 | 1,350 | 1,374 | 1,276 | 1,284 | -76 | -5.6 | 27,700 |
| 8/26 | 1,377 | 1,383 | 1,332 | 1,360 | -25 | -1.8 | 11,200 |
| 8/19 | 1,310 | 1,427 | 1,307 | 1,385 | -155 | -10.1 | 46,000 |
| 8/12 | 1,521 | 1,540 | 1,461 | 1,540 | +2 | +0.1 | 23,900 |
| 8/5 | 1,416 | 1,538 | 1,416 | 1,538 | +130 | +9.2 | 16,600 |
| 7/29 | 1,419 | 1,470 | 1,381 | 1,408 | -17 | -1.2 | 17,100 |
| 7/22 | 1,366 | 1,497 | 1,366 | 1,425 | +29 | +2.1 | 25,500 |
| 7/15 | 1,420 | 1,449 | 1,348 | 1,396 | -9 | -0.6 | 20,900 |
| 7/8 | 1,412 | 1,486 | 1,391 | 1,405 | -25 | -1.8 | 24,300 |
| 7/1 | 1,460 | 1,681 | 1,405 | 1,430 | -25 | -1.7 | 100,700 |
| 6/24 | 1,330 | 1,465 | 1,255 | 1,455 | +175 | +13.7 | 51,200 |
| 6/17 | 1,450 | 1,479 | 1,270 | 1,280 | -235 | -15.5 | 38,700 |
| 6/10 | 1,565 | 1,570 | 1,483 | 1,515 | -65 | -4.1 | 21,000 |
| 6/3 | 1,620 | 1,634 | 1,523 | 1,580 | -58 | -3.5 | 23,600 |
| 5/27 | 1,648 | 1,694 | 1,521 | 1,638 | +29 | +1.8 | 70,300 |
| 5/20 | 1,440 | 1,609 | 1,339 | 1,609 | +226 | +16.3 | 49,100 |
| 5/13 | 1,392 | 1,532 | 1,223 | 1,383 | 0 | 0.0 | 80,300 |
| 5/6 | 1,422 | 1,450 | 1,358 | 1,383 | -9 | -0.7 | 6,300 |
| 4/28 | 1,361 | 1,469 | 1,310 | 1,392 | -27 | -1.9 | 19,500 |
| 4/22 | 1,463 | 1,529 | 1,352 | 1,419 | -44 | -3.0 | 25,800 |
| 4/15 | 1,521 | 1,584 | 1,403 | 1,463 | -58 | -3.8 | 47,800 |
| 4/8 | 1,806 | 1,890 | 1,450 | 1,521 | -284 | -15.7 | 111,500 |
| 4/1 | 1,502 | 1,865 | 1,459 | 1,805 | +328 | +22.2 | 215,400 |
| 3/25 | 1,588 | 1,590 | 1,390 | 1,477 | -43 | -2.8 | 43,200 |
| 3/18 | 1,242 | 1,540 | 1,242 | 1,520 | +278 | +22.4 | 37,300 |
| 3/11 | 1,334 | 1,364 | 1,209 | 1,242 | -152 | -10.9 | 31,200 |
▶︎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