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

ラクスル(4384)の株価時系列情報

ラクスル(4384)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
2018/12/28 2,380 2,424 2,334 2,392 105,800
2018/12/27 2,414 2,441 2,350 2,402 148,800
2018/12/26 2,381 2,480 2,237 2,314 202,600
2018/12/25 2,096 2,329 2,095 2,300 321,100
2018/12/21 2,428 2,451 2,180 2,325 258,300
2018/12/20 2,517 2,545 2,376 2,428 182,300
2018/12/19 2,573 2,610 2,443 2,574 142,700
2018/12/18 2,634 2,694 2,492 2,543 312,000
2018/12/17 2,774 2,820 2,695 2,744 269,200
2018/12/14 3,235 3,245 2,835 2,864 486,700
2018/12/13 3,045 3,065 2,950 2,975 126,100
2018/12/12 2,951 3,065 2,946 3,000 139,300
2018/12/11 3,030 3,145 2,915 2,942 173,700
2018/12/10 2,998 3,100 2,959 3,000 125,900
2018/12/07 3,200 3,210 3,030 3,045 147,200
2018/12/06 3,330 3,330 3,015 3,140 142,700
2018/12/05 3,275 3,350 3,225 3,330 116,200
2018/12/04 3,425 3,540 3,350 3,380 197,700
2018/12/03 3,180 3,430 3,170 3,395 194,300
2018/11/30 3,080 3,210 3,040 3,140 461,000
2018/11/29 3,100 3,180 3,055 3,100 126,600
2018/11/28 3,115 3,160 3,065 3,095 73,100
2018/11/27 3,220 3,225 3,060 3,115 113,000
2018/11/26 3,105 3,215 3,100 3,170 69,900
2018/11/22 3,125 3,240 3,080 3,125 80,400
2018/11/21 3,035 3,205 3,025 3,110 104,900
2018/11/20 3,180 3,210 3,035 3,105 107,600
2018/11/19 3,130 3,320 3,130 3,240 181,500
2018/11/16 3,040 3,215 3,010 3,200 283,800
2018/11/15 3,015 3,385 3,005 3,180 351,400
2018/11/14 2,804 3,120 2,804 3,055 314,400
2018/11/13 2,700 2,849 2,595 2,803 246,300
2018/11/12 2,930 2,976 2,782 2,800 129,100
2018/11/09 3,000 3,130 2,899 2,961 184,000
2018/11/08 3,000 3,080 2,931 2,968 86,900
2018/11/07 2,874 3,010 2,853 2,912 148,400
2018/11/06 2,980 2,980 2,851 2,873 151,400
2018/11/05 2,800 3,050 2,800 3,010 213,600
2018/11/02 2,750 2,825 2,626 2,775 187,500
2018/11/01 2,740 2,860 2,658 2,712 199,900
2018/10/31 2,656 2,836 2,653 2,826 164,700
2018/10/30 2,437 2,730 2,333 2,656 486,600
2018/10/29 2,900 2,900 2,475 2,475 431,700
2018/10/26 3,280 3,300 2,754 2,975 416,900
2018/10/25 3,300 3,375 3,230 3,275 199,100
2018/10/24 3,475 3,580 3,370 3,485 180,900
2018/10/23 3,270 3,460 3,245 3,400 276,300
2018/10/22 3,120 3,225 3,100 3,215 49,600
2018/10/19 3,095 3,220 3,050 3,185 73,500
2018/10/18 3,270 3,395 3,105 3,115 185,800
2018/10/17 3,265 3,270 3,180 3,270 101,700
2018/10/16 3,170 3,195 3,010 3,125 125,300
2018/10/15 3,270 3,275 3,125 3,135 162,800
2018/10/12 3,270 3,330 3,140 3,300 241,700
2018/10/11 3,165 3,395 3,160 3,345 352,100
2018/10/10 3,320 3,570 3,300 3,470 257,600
2018/10/09 3,155 3,300 3,130 3,270 109,000
2018/10/05 3,325 3,440 3,190 3,210 183,600
2018/10/04 3,600 3,600 3,335 3,370 163,500
2018/10/03 3,345 3,520 3,305 3,520 259,800
2018/10/02 3,510 3,555 3,220 3,290 260,900
2018/10/01 3,545 3,590 3,415 3,535 176,000
2018/09/28 3,665 3,690 3,470 3,615 126,100
2018/09/27 3,785 3,810 3,515 3,550 174,600
2018/09/26 3,795 3,930 3,630 3,715 464,100
2018/09/25 3,420 3,745 3,410 3,695 487,600
2018/09/21 3,355 3,390 3,210 3,305 185,800
2018/09/20 3,395 3,675 3,265 3,310 406,000
2018/09/19 2,968 3,555 2,968 3,395 975,000
2018/09/18 2,646 3,030 2,646 3,030 501,800
2018/09/14 2,803 2,867 2,724 2,746 303,500
2018/09/13 2,867 2,879 2,729 2,753 198,800
2018/09/12 2,910 2,939 2,800 2,867 97,200
2018/09/11 2,893 2,986 2,862 2,915 151,400
2018/09/10 2,805 2,925 2,774 2,886 161,700
2018/09/07 2,726 2,779 2,711 2,775 54,300
2018/09/06 2,760 2,819 2,706 2,718 79,200
2018/09/05 2,740 2,838 2,730 2,762 143,200
2018/09/04 2,687 2,760 2,630 2,740 197,800
2018/09/03 2,861 2,880 2,692 2,701 263,000
2018/08/31 2,660 2,980 2,622 2,900 921,600
2018/08/30 2,640 2,663 2,595 2,612 163,700
2018/08/29 2,698 2,721 2,630 2,641 106,600
2018/08/28 2,694 2,721 2,652 2,675 63,900
2018/08/27 2,688 2,725 2,628 2,685 175,800
2018/08/24 2,828 2,865 2,707 2,710 167,000
2018/08/23 2,718 2,848 2,695 2,793 164,600
2018/08/22 2,662 2,722 2,630 2,688 118,600
2018/08/21 2,725 2,793 2,620 2,623 164,500
2018/08/20 2,690 2,736 2,661 2,665 48,100
2018/08/17 2,625 2,701 2,596 2,651 81,000
2018/08/16 2,549 2,610 2,512 2,595 149,300
2018/08/15 2,550 2,553 2,518 2,540 85,300
2018/08/14 2,680 2,695 2,490 2,510 177,800
2018/08/13 2,770 2,800 2,558 2,618 154,600
2018/08/10 2,950 2,984 2,790 2,790 194,400
2018/08/09 2,933 2,940 2,869 2,925 83,400
2018/08/08 2,852 2,938 2,852 2,927 166,900
2018/08/07 2,829 2,868 2,792 2,859 109,200
2018/08/06 2,764 2,834 2,761 2,792 70,700
2018/08/03 2,789 2,878 2,769 2,775 69,000
2018/08/02 2,883 2,883 2,770 2,810 89,300
2018/08/01 2,915 2,940 2,824 2,833 137,400
2018/07/31 2,790 2,938 2,787 2,930 221,700
2018/07/30 2,783 2,870 2,725 2,829 163,100
2018/07/27 2,904 2,934 2,750 2,750 294,300
2018/07/26 2,857 2,857 2,765 2,804 138,900
2018/07/25 2,840 2,859 2,791 2,857 95,000
2018/07/24 2,970 2,980 2,815 2,863 288,700
2018/07/23 2,800 2,980 2,790 2,980 706,900
2018/07/20 2,660 2,760 2,588 2,736 310,300
2018/07/19 2,820 2,835 2,660 2,660 460,500
2018/07/18 2,799 2,927 2,795 2,814 412,600
2018/07/17 3,095 3,100 2,736 2,766 626,200
2018/07/13 2,998 3,075 2,786 2,850 558,700
2018/07/12 3,065 3,070 2,891 2,950 519,200
2018/07/11 2,741 3,095 2,625 3,040 999,300
2018/07/10 2,785 2,939 2,725 2,738 425,900
2018/07/09 2,648 2,845 2,648 2,741 339,800
2018/07/06 2,790 2,815 2,583 2,645 332,100
2018/07/05 2,835 2,870 2,600 2,749 542,300
2018/07/04 2,655 2,870 2,577 2,805 1,254,400
2018/07/03 2,690 2,690 2,480 2,555 335,200
2018/07/02 2,472 2,679 2,472 2,613 664,000
2018/06/29 2,225 2,548 2,225 2,447 680,900
2018/06/28 2,300 2,380 2,160 2,200 373,500
2018/06/27 2,481 2,490 2,300 2,300 295,500
2018/06/26 2,384 2,574 2,306 2,512 585,700
2018/06/25 2,750 2,785 2,460 2,506 312,100
2018/06/22 2,596 2,790 2,556 2,790 467,800
2018/06/21 2,920 2,970 2,700 2,710 840,300
2018/06/20 2,963 3,100 2,867 2,895 1,778,600
2018/06/19 2,734 2,937 2,665 2,846 2,074,000
2018/06/18 2,552 2,855 2,525 2,851 1,983,100
2018/06/15 2,399 2,530 2,369 2,502 1,546,100
2018/06/14 2,135 2,434 2,119 2,303 1,586,900
2018/06/13 2,085 2,135 2,076 2,112 309,800
2018/06/12 2,045 2,079 2,016 2,073 149,400
2018/06/11 2,050 2,079 2,004 2,055 185,000
2018/06/08 2,120 2,133 1,990 2,044 675,800
2018/06/07 2,113 2,236 2,081 2,104 1,178,500
2018/06/06 2,250 2,266 2,036 2,063 1,115,900
2018/06/05 2,015 2,250 1,895 2,230 3,437,800
2018/06/04 2,216 2,216 2,065 2,065 1,455,700
2018/06/01 2,118 2,230 2,050 2,222 6,264,000
2018/05/31 1,645 2,044 1,639 1,999 15,242,400

このページの先頭へ