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
2022/12/30 3,205 3,360 3,205 3,320 472,400
2022/12/29 3,060 3,185 3,040 3,180 356,800
2022/12/28 3,115 3,120 3,010 3,070 452,200
2022/12/27 3,090 3,185 3,090 3,170 306,500
2022/12/26 2,991 3,110 2,987 3,085 294,700
2022/12/23 3,070 3,080 2,995 3,010 330,200
2022/12/22 3,250 3,260 3,095 3,115 414,800
2022/12/21 3,305 3,350 3,135 3,250 573,100
2022/12/20 3,425 3,530 3,250 3,300 632,000
2022/12/19 3,455 3,510 3,380 3,465 542,900
2022/12/16 3,570 3,570 3,470 3,520 777,300
2022/12/15 3,740 3,750 3,550 3,675 1,131,300
2022/12/14 3,850 3,935 3,665 3,720 3,216,300
2022/12/13 3,465 3,755 3,345 3,755 3,837,300
2022/12/12 3,010 3,110 2,970 3,055 483,700
2022/12/09 2,981 3,105 2,977 3,090 239,600
2022/12/08 2,968 3,050 2,950 2,976 287,200
2022/12/07 2,909 2,977 2,870 2,942 195,400
2022/12/06 2,942 2,985 2,876 2,959 360,900
2022/12/05 3,060 3,070 3,005 3,010 131,500
2022/12/02 3,090 3,120 3,035 3,055 193,700
2022/12/01 3,205 3,240 3,065 3,070 301,500
2022/11/30 3,070 3,090 3,025 3,065 233,400
2022/11/29 3,105 3,145 3,075 3,120 137,200
2022/11/28 3,165 3,200 3,110 3,160 125,500
2022/11/25 3,280 3,300 3,095 3,155 351,800
2022/11/24 3,125 3,230 3,090 3,230 402,600
2022/11/22 3,000 3,075 2,983 3,070 244,400
2022/11/21 2,988 3,065 2,911 3,045 364,300
2022/11/18 3,130 3,145 2,990 2,990 313,800
2022/11/17 3,075 3,180 3,070 3,130 214,800
2022/11/16 3,080 3,145 3,015 3,115 310,800
2022/11/15 3,050 3,110 2,971 3,095 536,400
2022/11/14 3,150 3,315 3,115 3,120 653,200
2022/11/11 2,949 3,105 2,946 3,095 913,700
2022/11/10 2,813 2,860 2,794 2,805 287,500
2022/11/09 2,949 2,954 2,779 2,784 525,100
2022/11/08 2,893 2,939 2,852 2,910 223,800
2022/11/07 2,886 2,919 2,845 2,866 205,500
2022/11/04 2,861 2,895 2,807 2,884 365,900
2022/11/02 2,930 2,977 2,904 2,927 251,900
2022/11/01 2,900 2,960 2,880 2,959 252,300
2022/10/31 2,916 2,966 2,891 2,938 493,100
2022/10/28 2,820 2,907 2,815 2,866 564,400
2022/10/27 2,871 2,893 2,831 2,858 354,900
2022/10/26 2,860 2,994 2,845 2,913 730,700
2022/10/25 2,837 2,839 2,758 2,780 355,100
2022/10/24 2,861 2,880 2,733 2,813 556,700
2022/10/21 2,700 2,880 2,675 2,844 511,200
2022/10/20 2,725 2,773 2,706 2,745 402,400
2022/10/19 2,791 2,838 2,763 2,766 439,300
2022/10/18 2,691 2,830 2,681 2,763 868,000
2022/10/17 2,685 2,696 2,591 2,591 468,800
2022/10/14 2,689 2,754 2,633 2,742 600,100
2022/10/13 2,828 2,840 2,625 2,649 721,100
2022/10/12 2,722 2,862 2,701 2,841 568,200
2022/10/11 2,715 2,831 2,710 2,771 462,000
2022/10/07 2,750 2,806 2,722 2,792 443,300
2022/10/06 2,674 2,810 2,649 2,800 536,600
2022/10/05 2,754 2,761 2,646 2,677 460,100
2022/10/04 2,575 2,709 2,556 2,704 682,500
2022/10/03 2,457 2,525 2,363 2,516 526,600
2022/09/30 2,440 2,495 2,425 2,484 469,000
2022/09/29 2,551 2,641 2,472 2,490 654,800
2022/09/28 2,505 2,539 2,397 2,451 494,900
2022/09/27 2,570 2,597 2,495 2,500 535,200
2022/09/26 2,601 2,618 2,485 2,575 804,000
2022/09/22 2,642 2,721 2,558 2,701 742,500
2022/09/21 2,691 2,725 2,615 2,710 821,800
2022/09/20 2,904 2,920 2,722 2,748 1,023,200
2022/09/16 2,938 2,984 2,688 2,862 4,803,300
2022/09/15 2,600 2,788 2,480 2,788 2,935,900
2022/09/14 2,324 2,336 2,269 2,288 1,233,100
2022/09/13 2,400 2,527 2,389 2,524 872,200
2022/09/12 2,395 2,398 2,291 2,375 528,000
2022/09/09 2,215 2,335 2,215 2,319 600,800
2022/09/08 2,164 2,210 2,153 2,210 352,500
2022/09/07 2,122 2,136 2,048 2,100 334,300
2022/09/06 2,113 2,198 2,101 2,134 270,300
2022/09/05 1,997 2,119 1,996 2,109 275,600
2022/09/02 2,050 2,075 1,969 2,037 452,500
2022/09/01 2,109 2,125 2,041 2,041 415,000
2022/08/31 2,104 2,159 2,102 2,159 243,200
2022/08/30 2,110 2,136 2,085 2,124 238,100
2022/08/29 2,066 2,115 2,047 2,082 381,000
2022/08/26 2,240 2,261 2,175 2,189 207,200
2022/08/25 2,197 2,239 2,173 2,218 186,800
2022/08/24 2,215 2,230 2,170 2,170 359,400
2022/08/23 2,173 2,217 2,140 2,215 280,800
2022/08/22 2,200 2,231 2,150 2,207 440,300
2022/08/19 2,334 2,358 2,271 2,274 429,200
2022/08/18 2,372 2,372 2,277 2,330 591,200
2022/08/17 2,425 2,447 2,387 2,426 273,600
2022/08/16 2,366 2,470 2,364 2,436 354,200
2022/08/15 2,391 2,425 2,303 2,351 455,900
2022/08/12 2,367 2,444 2,327 2,391 493,200
2022/08/10 2,393 2,421 2,332 2,356 479,000
2022/08/09 2,350 2,456 2,308 2,443 506,300
2022/08/08 2,401 2,419 2,281 2,388 823,000
2022/08/05 2,382 2,497 2,351 2,446 1,072,200
2022/08/04 2,412 2,450 2,326 2,351 1,123,800
2022/08/03 2,240 2,420 2,229 2,410 1,055,800
2022/08/02 2,240 2,243 2,173 2,208 375,100
2022/08/01 2,164 2,246 2,143 2,236 561,000
2022/07/29 2,120 2,226 2,107 2,184 967,800
2022/07/28 2,100 2,170 2,065 2,089 615,400
2022/07/27 2,118 2,145 2,031 2,041 590,300
2022/07/26 2,094 2,141 2,021 2,120 728,700
2022/07/25 2,068 2,159 2,011 2,127 755,600
2022/07/22 2,035 2,103 1,992 2,099 752,100
2022/07/21 1,941 2,029 1,937 2,023 789,600
2022/07/20 1,852 1,880 1,829 1,878 312,000
2022/07/19 1,818 1,829 1,771 1,804 368,300
2022/07/15 1,880 1,895 1,806 1,849 367,000
2022/07/14 1,850 1,870 1,810 1,861 301,200
2022/07/13 1,813 1,856 1,805 1,848 355,300
2022/07/12 1,891 1,896 1,801 1,832 681,500
2022/07/11 1,990 2,042 1,926 1,931 536,400
2022/07/08 1,967 1,977 1,896 1,956 466,200
2022/07/07 1,941 1,978 1,895 1,938 561,200
2022/07/06 1,925 1,971 1,897 1,948 682,700
2022/07/05 1,888 1,949 1,868 1,898 526,200
2022/07/04 1,867 1,909 1,822 1,867 548,900
2022/07/01 1,840 1,914 1,761 1,801 762,000
2022/06/30 1,893 1,919 1,842 1,863 528,600
2022/06/29 1,819 1,865 1,754 1,853 1,049,800
2022/06/28 1,821 1,879 1,785 1,872 702,000
2022/06/27 1,810 1,858 1,793 1,848 1,012,000
2022/06/24 1,666 1,824 1,666 1,766 1,209,500
2022/06/23 1,652 1,727 1,629 1,652 1,054,000
2022/06/22 1,579 1,659 1,554 1,620 1,267,500
2022/06/21 1,493 1,569 1,476 1,546 776,800
2022/06/20 1,455 1,497 1,440 1,492 777,200
2022/06/17 1,453 1,470 1,422 1,449 1,082,200
2022/06/16 1,579 1,612 1,483 1,483 1,154,300
2022/06/15 1,580 1,590 1,534 1,547 1,054,800
2022/06/14 1,565 1,652 1,506 1,599 2,679,500
2022/06/13 1,855 1,856 1,725 1,725 2,075,600
2022/06/10 2,245 2,257 2,188 2,225 558,700
2022/06/09 2,223 2,328 2,189 2,307 500,200
2022/06/08 2,127 2,246 2,115 2,231 449,100
2022/06/07 2,149 2,202 2,104 2,107 465,400
2022/06/06 2,060 2,156 2,054 2,141 387,700
2022/06/03 2,027 2,115 2,015 2,104 878,500
2022/06/02 2,103 2,132 1,976 1,982 935,900
2022/06/01 2,129 2,202 2,117 2,157 442,800
2022/05/31 2,140 2,148 2,054 2,140 460,100
2022/05/30 2,036 2,155 1,999 2,139 1,324,400
2022/05/27 2,061 2,070 1,959 2,005 409,600
2022/05/26 2,034 2,122 2,023 2,026 419,900
2022/05/25 2,105 2,132 2,033 2,035 278,100
2022/05/24 2,195 2,254 2,142 2,147 276,400
2022/05/23 2,150 2,227 2,115 2,225 377,600
2022/05/20 2,123 2,130 2,040 2,115 333,600
2022/05/19 2,069 2,095 2,046 2,075 368,800
2022/05/18 2,260 2,300 2,164 2,185 406,500
2022/05/17 2,242 2,254 2,167 2,210 280,900
2022/05/16 2,290 2,317 2,223 2,277 314,500
2022/05/13 2,160 2,248 2,131 2,203 543,800
2022/05/12 2,253 2,254 2,116 2,130 575,500
2022/05/11 2,318 2,379 2,241 2,346 270,600
2022/05/10 2,311 2,359 2,202 2,320 483,600
2022/05/09 2,458 2,498 2,332 2,334 358,400
2022/05/06 2,505 2,530 2,459 2,486 356,800
2022/05/02 2,663 2,670 2,588 2,605 331,700
2022/04/28 2,698 2,740 2,654 2,733 286,400
2022/04/27 2,712 2,772 2,644 2,748 577,800
2022/04/26 2,703 2,824 2,684 2,812 377,000
2022/04/25 2,594 2,726 2,579 2,649 388,900
2022/04/22 2,727 2,734 2,619 2,662 314,700
2022/04/21 2,848 2,884 2,747 2,797 406,900
2022/04/20 3,045 3,045 2,848 2,870 302,000
2022/04/19 3,000 3,040 2,930 2,992 212,200
2022/04/18 2,995 2,995 2,852 2,953 269,800
2022/04/15 3,005 3,045 2,985 3,015 192,800
2022/04/14 3,110 3,150 3,015 3,115 263,000
2022/04/13 2,838 3,085 2,791 3,060 458,400
2022/04/12 2,924 2,993 2,868 2,875 437,200
2022/04/11 3,150 3,150 2,954 3,030 376,100
2022/04/08 3,240 3,350 3,160 3,195 320,700
2022/04/07 3,165 3,260 3,090 3,190 448,300
2022/04/06 3,435 3,445 3,295 3,365 604,900
2022/04/05 3,565 3,585 3,410 3,535 913,800
2022/04/04 3,125 3,290 3,040 3,285 543,800
2022/04/01 2,993 3,130 2,970 3,080 409,300
2022/03/31 2,955 3,070 2,929 3,025 466,500
2022/03/30 2,899 3,020 2,879 3,020 592,100
2022/03/29 2,678 2,837 2,673 2,765 671,100
2022/03/28 2,792 2,804 2,584 2,647 448,000
2022/03/25 2,908 2,936 2,744 2,842 287,700
2022/03/24 2,806 2,874 2,758 2,874 297,400
2022/03/23 2,787 2,905 2,769 2,807 361,100
2022/03/22 2,865 2,879 2,706 2,731 377,700
2022/03/18 2,702 2,880 2,702 2,878 449,500
2022/03/17 2,653 2,765 2,619 2,738 610,800
2022/03/16 2,521 2,580 2,473 2,539 392,900
2022/03/15 2,419 2,508 2,338 2,471 830,200
2022/03/14 2,525 2,705 2,435 2,469 1,272,800
2022/03/11 2,757 2,777 2,626 2,705 794,700
2022/03/10 2,950 2,966 2,834 2,867 386,700
2022/03/09 2,931 2,932 2,742 2,803 383,900
2022/03/08 2,900 3,050 2,852 2,881 484,200
2022/03/07 3,005 3,030 2,892 2,965 277,500
2022/03/04 3,215 3,250 3,015 3,130 336,300
2022/03/03 3,360 3,395 3,210 3,285 293,700
2022/03/02 3,300 3,440 3,230 3,290 348,500
2022/03/01 3,125 3,355 3,080 3,330 488,300
2022/02/28 3,055 3,155 2,954 3,100 362,300
2022/02/25 3,025 3,055 2,905 3,020 476,900
2022/02/24 2,875 2,918 2,810 2,874 657,200
2022/02/22 2,995 3,065 2,929 2,975 256,600
2022/02/21 3,015 3,085 2,959 3,060 292,700
2022/02/18 3,060 3,180 3,050 3,130 501,700
2022/02/17 3,370 3,380 3,140 3,185 719,600
2022/02/16 3,610 3,655 3,370 3,400 453,400
2022/02/15 3,575 3,615 3,480 3,535 334,000
2022/02/14 3,750 3,780 3,540 3,675 454,100
2022/02/10 3,900 3,925 3,800 3,860 328,600
2022/02/09 3,530 3,705 3,530 3,690 303,700
2022/02/08 3,540 3,655 3,505 3,525 356,400
2022/02/07 3,875 3,885 3,540 3,640 395,400
2022/02/04 3,865 3,945 3,780 3,920 284,800
2022/02/03 3,970 4,050 3,760 3,895 407,700
2022/02/02 3,845 4,055 3,825 4,025 510,600
2022/02/01 3,800 3,880 3,675 3,720 340,400
2022/01/31 3,625 3,745 3,575 3,675 269,400
2022/01/28 3,660 3,690 3,425 3,565 287,800
2022/01/27 3,855 3,855 3,405 3,520 547,500
2022/01/26 3,765 3,830 3,660 3,785 297,300
2022/01/25 4,050 4,085 3,710 3,750 333,900
2022/01/24 3,810 4,010 3,735 3,980 336,000
2022/01/21 4,125 4,165 4,015 4,140 193,400
2022/01/20 4,130 4,295 4,115 4,265 163,000
2022/01/19 4,365 4,410 4,170 4,195 196,600
2022/01/18 4,545 4,600 4,395 4,550 164,900
2022/01/17 4,495 4,575 4,435 4,475 133,700
2022/01/14 4,450 4,550 4,395 4,500 264,200
2022/01/13 4,885 4,930 4,565 4,590 341,900
2022/01/12 4,850 5,040 4,795 4,860 170,000
2022/01/11 4,585 4,755 4,510 4,750 206,900
2022/01/07 4,880 4,880 4,565 4,670 201,300
2022/01/06 4,945 4,995 4,650 4,745 370,400
2022/01/05 5,400 5,470 5,050 5,100 310,900
2022/01/04 5,750 5,770 5,510 5,600 106,600

このページの先頭へ