日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ラクス(3923)の株価時系列情報

ラクス(3923)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 2,052 2,059 2,012 2,042 975,500
2024/03/27 2,064 2,089 2,048 2,058 668,700
2024/03/26 2,048 2,081 2,044 2,065 1,011,300
2024/03/25 2,143 2,143 2,057 2,064 772,800
2024/03/22 2,115 2,140 2,096 2,127 320,300
2024/03/21 2,144 2,153 2,126 2,134 611,800
2024/03/19 2,138 2,138 2,086 2,109 728,000
2024/03/18 2,102 2,148 2,090 2,148 383,500
2024/03/15 2,109 2,144 2,085 2,109 799,200
2024/03/14 2,138 2,147 2,090 2,112 566,500
2024/03/13 2,126 2,155 2,108 2,138 774,000
2024/03/12 2,066 2,127 2,065 2,126 904,500
2024/03/11 2,068 2,089 2,044 2,069 931,500
2024/03/08 2,101 2,138 2,075 2,100 1,242,300
2024/03/07 2,215 2,221 2,149 2,150 856,800
2024/03/06 2,158 2,247 2,131 2,201 1,034,300
2024/03/05 2,286 2,298 2,200 2,203 1,549,200
2024/03/04 2,459 2,471 2,330 2,331 1,381,300
2024/03/01 2,395 2,460 2,376 2,448 1,048,700
2024/02/29 2,345 2,376 2,333 2,358 996,700
2024/02/28 2,280 2,385 2,259 2,376 1,159,600
2024/02/27 2,232 2,295 2,232 2,287 956,200
2024/02/26 2,193 2,253 2,161 2,227 1,066,900
2024/02/22 2,160 2,193 2,132 2,187 836,500
2024/02/21 2,140 2,150 2,108 2,139 669,600
2024/02/20 2,188 2,188 2,127 2,164 975,600
2024/02/19 2,184 2,214 2,167 2,200 894,500
2024/02/16 2,113 2,220 2,085 2,183 1,706,100
2024/02/15 2,101 2,155 2,072 2,083 2,010,000
2024/02/14 2,161 2,162 2,001 2,090 4,531,500
2024/02/13 2,445 2,468 2,424 2,461 1,114,200
2024/02/09 2,409 2,437 2,403 2,411 778,800
2024/02/08 2,386 2,418 2,341 2,406 740,500
2024/02/07 2,380 2,405 2,357 2,385 579,700
2024/02/06 2,407 2,422 2,365 2,380 659,500
2024/02/05 2,430 2,466 2,386 2,430 481,000
2024/02/02 2,475 2,475 2,416 2,416 531,800
2024/02/01 2,432 2,501 2,432 2,471 819,000
2024/01/31 2,427 2,463 2,420 2,458 500,500
2024/01/30 2,457 2,457 2,421 2,443 592,900
2024/01/29 2,415 2,430 2,383 2,402 570,300
2024/01/26 2,396 2,496 2,383 2,433 642,800
2024/01/25 2,397 2,446 2,382 2,434 517,100
2024/01/24 2,437 2,447 2,409 2,427 722,200
2024/01/23 2,463 2,498 2,430 2,446 956,000
2024/01/22 2,398 2,430 2,371 2,430 953,200
2024/01/19 2,305 2,395 2,305 2,367 2,167,100
2024/01/18 2,258 2,269 2,201 2,205 1,171,500
2024/01/17 2,350 2,384 2,286 2,291 1,408,100
2024/01/16 2,397 2,412 2,346 2,358 516,300
2024/01/15 2,412 2,412 2,336 2,398 783,500
2024/01/12 2,422 2,422 2,349 2,384 1,124,900
2024/01/11 2,441 2,455 2,390 2,431 826,300
2024/01/10 2,425 2,437 2,390 2,402 802,900
2024/01/09 2,410 2,447 2,346 2,393 1,346,800
2024/01/05 2,555 2,563 2,435 2,435 1,365,100
2024/01/04 2,549 2,564 2,510 2,557 706,200
2023/12/29 2,599 2,632 2,577 2,613 402,000
2023/12/28 2,594 2,634 2,572 2,630 357,700
2023/12/27 2,586 2,611 2,564 2,604 521,000
2023/12/26 2,548 2,595 2,546 2,570 337,100
2023/12/25 2,578 2,605 2,544 2,555 238,100
2023/12/22 2,576 2,617 2,560 2,568 685,600
2023/12/21 2,494 2,561 2,494 2,546 540,800
2023/12/20 2,635 2,638 2,544 2,552 635,000
2023/12/19 2,588 2,639 2,544 2,639 798,400
2023/12/18 2,616 2,644 2,594 2,603 667,200
2023/12/15 2,611 2,659 2,603 2,626 818,800
2023/12/14 2,606 2,646 2,572 2,588 1,096,600
2023/12/13 2,588 2,603 2,542 2,569 716,100
2023/12/12 2,580 2,606 2,510 2,527 937,000
2023/12/11 2,544 2,559 2,491 2,509 555,200
2023/12/08 2,510 2,530 2,472 2,496 1,138,400
2023/12/07 2,609 2,609 2,532 2,532 846,700
2023/12/06 2,633 2,645 2,575 2,632 902,600
2023/12/05 2,669 2,679 2,602 2,608 770,400
2023/12/04 2,660 2,704 2,593 2,697 778,000
2023/12/01 2,640 2,674 2,615 2,650 615,200
2023/11/30 2,675 2,723 2,641 2,665 1,064,900
2023/11/29 2,626 2,673 2,622 2,657 906,600
2023/11/28 2,577 2,620 2,539 2,617 870,500
2023/11/27 2,601 2,628 2,565 2,575 843,100
2023/11/24 2,570 2,643 2,542 2,625 1,143,800
2023/11/22 2,595 2,607 2,563 2,575 987,200
2023/11/21 2,620 2,650 2,583 2,628 1,494,000
2023/11/20 2,524 2,637 2,497 2,605 2,264,000
2023/11/17 2,400 2,506 2,400 2,487 1,787,700
2023/11/16 2,340 2,390 2,309 2,369 1,340,900
2023/11/15 2,346 2,360 2,296 2,350 1,560,400
2023/11/14 2,380 2,390 2,214 2,278 3,069,300
2023/11/13 2,199 2,209 2,163 2,179 734,600
2023/11/10 2,158 2,197 2,136 2,197 735,000
2023/11/09 2,160 2,213 2,146 2,202 1,085,300
2023/11/08 2,190 2,190 2,128 2,154 713,300
2023/11/07 2,147 2,176 2,119 2,141 1,133,300
2023/11/06 2,055 2,192 2,046 2,181 2,566,000
2023/11/02 1,896 1,996 1,895 1,986 1,739,500
2023/11/01 1,888 1,890 1,831 1,842 705,000
2023/10/31 1,807 1,871 1,782 1,856 806,300
2023/10/30 1,801 1,815 1,787 1,800 460,200
2023/10/27 1,804 1,820 1,777 1,810 513,300
2023/10/26 1,798 1,849 1,774 1,790 1,401,500
2023/10/25 1,875 1,880 1,817 1,838 3,198,600
2023/10/24 1,760 1,770 1,670 1,767 1,184,200
2023/10/23 1,766 1,787 1,727 1,739 996,000
2023/10/20 1,816 1,825 1,791 1,801 818,100
2023/10/19 1,838 1,889 1,831 1,844 586,900
2023/10/18 1,921 1,930 1,858 1,888 954,300
2023/10/17 1,943 2,028 1,913 1,924 1,249,000
2023/10/16 1,924 1,940 1,880 1,885 951,600
2023/10/13 2,051 2,068 1,956 1,958 910,700
2023/10/12 1,996 2,068 1,991 2,066 792,900
2023/10/11 2,035 2,046 1,970 1,970 663,100
2023/10/10 2,020 2,054 2,017 2,039 765,900
2023/10/06 2,071 2,072 1,993 2,012 760,100
2023/10/05 2,015 2,056 2,002 2,048 799,800
2023/10/04 1,965 2,024 1,962 1,991 1,048,300
2023/10/03 2,019 2,046 1,988 1,999 922,100
2023/10/02 2,078 2,097 2,018 2,023 688,800
2023/09/29 2,050 2,081 2,042 2,063 559,200
2023/09/28 2,062 2,062 2,020 2,041 642,800
2023/09/27 2,041 2,063 2,028 2,063 810,600
2023/09/26 2,160 2,160 2,075 2,075 748,000
2023/09/25 2,181 2,188 2,141 2,168 685,500
2023/09/22 2,130 2,193 2,125 2,158 711,200
2023/09/21 2,200 2,200 2,135 2,168 933,700
2023/09/20 2,196 2,238 2,191 2,212 762,900
2023/09/19 2,200 2,240 2,191 2,204 769,700
2023/09/15 2,235 2,246 2,157 2,229 1,369,900
2023/09/14 2,199 2,217 2,174 2,204 716,700
2023/09/13 2,250 2,256 2,194 2,209 836,300
2023/09/12 2,277 2,328 2,268 2,278 536,600
2023/09/11 2,296 2,331 2,251 2,276 674,100
2023/09/08 2,315 2,339 2,293 2,301 785,700
2023/09/07 2,407 2,408 2,302 2,333 1,182,700
2023/09/06 2,380 2,430 2,360 2,426 1,552,300
2023/09/05 2,288 2,354 2,283 2,333 751,500
2023/09/04 2,351 2,353 2,298 2,301 639,100
2023/09/01 2,370 2,370 2,329 2,348 642,300
2023/08/31 2,373 2,377 2,330 2,371 668,600
2023/08/30 2,385 2,418 2,323 2,361 1,130,400
2023/08/29 2,273 2,368 2,263 2,348 1,085,200
2023/08/28 2,239 2,298 2,231 2,274 557,100
2023/08/25 2,173 2,249 2,168 2,231 523,400
2023/08/24 2,280 2,284 2,221 2,221 689,100
2023/08/23 2,201 2,241 2,198 2,237 655,400
2023/08/22 2,207 2,220 2,169 2,187 580,400
2023/08/21 2,139 2,214 2,136 2,182 742,500
2023/08/18 2,201 2,201 2,126 2,139 1,207,500
2023/08/17 2,297 2,297 2,214 2,240 857,700
2023/08/16 2,278 2,315 2,238 2,300 857,900
2023/08/15 2,308 2,354 2,276 2,312 1,431,700
2023/08/14 2,550 2,550 2,243 2,245 2,593,600
2023/08/10 2,275 2,291 2,235 2,291 888,200
2023/08/09 2,280 2,333 2,272 2,314 541,600
2023/08/08 2,400 2,401 2,282 2,282 1,063,400
2023/08/07 2,350 2,393 2,323 2,393 631,600
2023/08/04 2,318 2,377 2,317 2,372 571,900
2023/08/03 2,338 2,366 2,307 2,327 1,010,800
2023/08/02 2,426 2,437 2,390 2,395 890,200
2023/08/01 2,419 2,457 2,405 2,456 638,300
2023/07/31 2,400 2,417 2,380 2,412 789,500
2023/07/28 2,395 2,408 2,317 2,369 956,200
2023/07/27 2,394 2,449 2,390 2,428 515,900
2023/07/26 2,437 2,439 2,404 2,414 448,900
2023/07/25 2,404 2,438 2,385 2,432 713,400
2023/07/24 2,421 2,438 2,395 2,423 545,600
2023/07/21 2,347 2,429 2,321 2,418 773,800
2023/07/20 2,464 2,469 2,412 2,415 1,345,300
2023/07/19 2,460 2,509 2,433 2,480 1,330,500
2023/07/18 2,408 2,420 2,379 2,391 942,700
2023/07/14 2,406 2,414 2,360 2,368 726,000
2023/07/13 2,300 2,375 2,275 2,372 802,700
2023/07/12 2,298 2,298 2,263 2,266 660,800
2023/07/11 2,297 2,343 2,291 2,299 915,600
2023/07/10 2,272 2,306 2,261 2,270 657,800
2023/07/07 2,299 2,334 2,268 2,283 1,428,600
2023/07/06 2,381 2,393 2,331 2,337 1,086,100
2023/07/05 2,410 2,416 2,391 2,398 618,200
2023/07/04 2,402 2,433 2,390 2,427 629,300
2023/07/03 2,451 2,475 2,421 2,436 720,800
2023/06/30 2,385 2,441 2,364 2,430 771,300
2023/06/29 2,421 2,462 2,407 2,431 1,081,000
2023/06/28 2,403 2,414 2,342 2,380 984,500
2023/06/27 2,360 2,382 2,324 2,353 1,386,300
2023/06/26 2,499 2,505 2,371 2,379 2,504,800
2023/06/23 2,667 2,677 2,518 2,538 1,698,600
2023/06/22 2,610 2,659 2,590 2,618 1,157,300
2023/06/21 2,583 2,639 2,576 2,617 1,238,300
2023/06/20 2,594 2,595 2,524 2,593 1,195,300
2023/06/19 2,597 2,630 2,558 2,610 1,465,100
2023/06/16 2,510 2,593 2,505 2,589 3,263,900
2023/06/15 2,475 2,510 2,472 2,490 1,140,300
2023/06/14 2,460 2,500 2,441 2,453 1,239,800
2023/06/13 2,420 2,485 2,409 2,459 1,200,000
2023/06/12 2,388 2,405 2,363 2,380 662,000
2023/06/09 2,375 2,392 2,322 2,342 864,200
2023/06/08 2,345 2,363 2,299 2,337 1,078,200
2023/06/07 2,414 2,450 2,361 2,385 1,372,400
2023/06/06 2,327 2,420 2,323 2,396 1,495,600

このページの先頭へ