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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,689 (24/06/19) | 1,268 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,689 (24/06/19) | 1,268 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,509 | 1,509 | 1,509 | 1,509 | +4 | +0.3 | 300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/4 | 1,380 | 1,534 | 1,301 | 1,394 | +44 | +3.3 | 33,000 |
| 2/25 | 1,412 | 1,430 | 1,211 | 1,350 | -74 | -5.2 | 28,600 |
| 2/18 | 1,602 | 1,612 | 1,423 | 1,424 | -338 | -19.2 | 52,900 |
| 2/10 | 1,607 | 1,770 | 1,569 | 1,762 | +135 | +8.3 | 25,600 |
| 2/4 | 1,682 | 1,848 | 1,560 | 1,627 | -73 | -4.3 | 45,900 |
| 1/28 | 1,761 | 1,859 | 1,571 | 1,700 | -69 | -3.9 | 67,900 |
| 1/21 | 2,011 | 2,011 | 1,682 | 1,769 | -242 | -12.0 | 152,100 |
| 1/14 | 2,096 | 2,343 | 1,976 | 2,011 | -135 | -6.3 | 118,300 |
| 1/7 | 2,594 | 2,660 | 2,006 | 2,146 | -429 | -16.7 | 315,800 |
| 12/30 | 3,025 | 3,095 | 2,456 | 2,575 | -400 | -13.5 | 1,390,800 |
| 12/24 | 4,845 | 4,990 | 2,975 | 2,975 | ー | ー | 2,881,600 |
▶︎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
