ラオックスホールディングス(8202)の株価時系列情報
ラオックスホールディングス(8202)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 |
---|---|---|---|---|---|
2024/03/29 | 228 | 234 | 228 | 234 | 293,800 |
2024/03/28 | 227 | 230 | 227 | 228 | 131,600 |
2024/03/27 | 229 | 233 | 227 | 227 | 191,400 |
2024/03/26 | 226 | 236 | 225 | 229 | 620,000 |
2024/03/25 | 229 | 232 | 226 | 226 | 366,400 |
2024/03/22 | 227 | 231 | 226 | 228 | 386,800 |
2024/03/21 | 225 | 227 | 223 | 225 | 217,600 |
2024/03/19 | 225 | 227 | 224 | 226 | 118,600 |
2024/03/18 | 224 | 227 | 224 | 227 | 247,700 |
2024/03/15 | 222 | 225 | 221 | 223 | 140,900 |
2024/03/14 | 223 | 225 | 222 | 225 | 115,000 |
2024/03/13 | 225 | 229 | 224 | 224 | 292,600 |
2024/03/12 | 216 | 225 | 213 | 224 | 329,600 |
2024/03/11 | 221 | 224 | 217 | 218 | 383,400 |
2024/03/08 | 220 | 226 | 220 | 224 | 274,900 |
2024/03/07 | 225 | 226 | 221 | 223 | 505,300 |
2024/03/06 | 224 | 228 | 223 | 225 | 174,200 |
2024/03/05 | 225 | 227 | 223 | 225 | 336,000 |
2024/03/04 | 227 | 230 | 225 | 227 | 285,300 |
2024/03/01 | 230 | 231 | 226 | 226 | 455,300 |
2024/02/29 | 231 | 232 | 230 | 230 | 170,300 |
2024/02/28 | 231 | 234 | 230 | 232 | 214,800 |
2024/02/27 | 230 | 233 | 230 | 230 | 90,800 |
2024/02/26 | 225 | 232 | 225 | 230 | 346,900 |
2024/02/22 | 227 | 228 | 224 | 226 | 434,200 |
2024/02/21 | 232 | 234 | 226 | 227 | 536,500 |
2024/02/20 | 238 | 240 | 233 | 234 | 310,600 |
2024/02/19 | 238 | 239 | 230 | 237 | 372,500 |
2024/02/16 | 228 | 239 | 228 | 235 | 682,200 |
2024/02/15 | 250 | 250 | 232 | 232 | 937,300 |
2024/02/14 | 255 | 267 | 250 | 250 | 1,283,800 |
2024/02/13 | 255 | 265 | 249 | 259 | 2,742,600 |
2024/02/09 | 238 | 244 | 236 | 237 | 463,100 |
2024/02/08 | 241 | 242 | 237 | 239 | 252,600 |
2024/02/07 | 242 | 246 | 240 | 241 | 288,200 |
2024/02/06 | 245 | 248 | 243 | 243 | 273,500 |
2024/02/05 | 245 | 250 | 238 | 247 | 622,200 |
2024/02/02 | 235 | 245 | 235 | 244 | 475,400 |
2024/02/01 | 235 | 238 | 234 | 235 | 151,200 |
2024/01/31 | 235 | 235 | 232 | 235 | 135,600 |
2024/01/30 | 239 | 239 | 234 | 234 | 228,800 |
2024/01/29 | 239 | 244 | 239 | 240 | 241,900 |
2024/01/26 | 239 | 239 | 235 | 237 | 291,400 |
2024/01/25 | 229 | 241 | 229 | 237 | 919,700 |
2024/01/24 | 228 | 231 | 227 | 227 | 229,300 |
2024/01/23 | 231 | 234 | 227 | 229 | 383,600 |
2024/01/22 | 233 | 236 | 230 | 232 | 360,000 |
2024/01/19 | 243 | 243 | 232 | 232 | 885,200 |
2024/01/18 | 227 | 246 | 227 | 243 | 1,497,500 |
2024/01/17 | 224 | 227 | 223 | 225 | 291,400 |
2024/01/16 | 225 | 227 | 223 | 224 | 239,700 |
2024/01/15 | 221 | 225 | 221 | 224 | 242,600 |
2024/01/12 | 222 | 223 | 220 | 221 | 197,800 |
2024/01/11 | 223 | 224 | 220 | 221 | 379,000 |
2024/01/10 | 224 | 224 | 222 | 222 | 333,000 |
2024/01/09 | 223 | 225 | 223 | 225 | 227,700 |
2024/01/05 | 226 | 227 | 223 | 223 | 268,200 |
2024/01/04 | 226 | 228 | 222 | 226 | 244,800 |
2023/12/29 | 230 | 232 | 226 | 226 | 265,600 |
2023/12/28 | 227 | 233 | 226 | 230 | 511,300 |
2023/12/27 | 227 | 232 | 227 | 230 | 839,500 |
2023/12/26 | 225 | 228 | 225 | 226 | 338,300 |
2023/12/25 | 230 | 233 | 226 | 226 | 410,200 |
2023/12/22 | 232 | 236 | 230 | 230 | 501,100 |
2023/12/21 | 232 | 235 | 231 | 232 | 296,700 |
2023/12/20 | 235 | 241 | 232 | 236 | 529,100 |
2023/12/19 | 232 | 238 | 232 | 235 | 305,600 |
2023/12/18 | 226 | 235 | 226 | 232 | 331,700 |
2023/12/15 | 224 | 228 | 224 | 226 | 216,400 |
2023/12/14 | 225 | 227 | 224 | 224 | 173,600 |
2023/12/13 | 224 | 227 | 224 | 225 | 137,400 |
2023/12/12 | 227 | 228 | 225 | 225 | 212,800 |
2023/12/11 | 227 | 229 | 226 | 226 | 270,900 |
2023/12/08 | 227 | 229 | 226 | 227 | 287,200 |
2023/12/07 | 230 | 232 | 229 | 230 | 159,400 |
2023/12/06 | 232 | 234 | 231 | 231 | 174,600 |
2023/12/05 | 233 | 238 | 230 | 232 | 266,600 |
2023/12/04 | 230 | 236 | 229 | 234 | 227,700 |
2023/12/01 | 227 | 233 | 226 | 233 | 264,600 |
2023/11/30 | 228 | 230 | 227 | 227 | 213,100 |
2023/11/29 | 230 | 232 | 227 | 228 | 233,300 |
2023/11/28 | 234 | 236 | 228 | 230 | 387,500 |
2023/11/27 | 235 | 236 | 234 | 235 | 83,400 |
2023/11/24 | 235 | 237 | 234 | 236 | 127,100 |
2023/11/22 | 235 | 237 | 233 | 235 | 260,100 |
2023/11/21 | 237 | 239 | 236 | 236 | 110,400 |
2023/11/20 | 232 | 239 | 232 | 238 | 211,300 |
2023/11/17 | 230 | 236 | 230 | 234 | 253,900 |
2023/11/16 | 233 | 236 | 228 | 233 | 312,600 |
2023/11/15 | 227 | 234 | 227 | 233 | 338,200 |
2023/11/14 | 220 | 228 | 220 | 228 | 329,900 |
2023/11/13 | 215 | 231 | 215 | 222 | 1,145,900 |
2023/11/10 | 243 | 243 | 239 | 239 | 247,300 |
2023/11/09 | 242 | 245 | 241 | 243 | 180,600 |
2023/11/08 | 244 | 245 | 240 | 241 | 137,600 |
2023/11/07 | 241 | 246 | 240 | 244 | 173,600 |
2023/11/06 | 244 | 246 | 240 | 242 | 273,800 |
2023/11/02 | 236 | 242 | 236 | 242 | 261,800 |
2023/11/01 | 235 | 237 | 231 | 235 | 301,600 |
2023/10/31 | 231 | 235 | 227 | 235 | 348,600 |
2023/10/30 | 232 | 235 | 228 | 229 | 456,700 |
2023/10/27 | 228 | 232 | 228 | 232 | 184,100 |
2023/10/26 | 230 | 231 | 227 | 228 | 479,900 |
2023/10/25 | 235 | 238 | 233 | 235 | 359,400 |
2023/10/24 | 238 | 240 | 226 | 234 | 1,083,000 |
2023/10/23 | 245 | 249 | 239 | 240 | 393,900 |
2023/10/20 | 241 | 248 | 240 | 247 | 403,100 |
2023/10/19 | 243 | 247 | 242 | 242 | 302,300 |
2023/10/18 | 245 | 250 | 244 | 247 | 250,400 |
2023/10/17 | 242 | 245 | 238 | 245 | 425,600 |
2023/10/16 | 244 | 244 | 240 | 241 | 495,100 |
2023/10/13 | 247 | 248 | 244 | 245 | 395,500 |
2023/10/12 | 250 | 251 | 247 | 248 | 401,500 |
2023/10/11 | 258 | 259 | 250 | 251 | 610,100 |
2023/10/10 | 260 | 266 | 256 | 257 | 464,900 |
2023/10/06 | 254 | 261 | 254 | 258 | 433,000 |
2023/10/05 | 253 | 257 | 250 | 256 | 499,800 |
2023/10/04 | 253 | 261 | 251 | 251 | 902,000 |
2023/10/03 | 258 | 267 | 257 | 258 | 1,117,600 |
2023/10/02 | 280 | 281 | 263 | 263 | 1,840,500 |
2023/09/29 | 290 | 294 | 275 | 279 | 2,218,500 |
2023/09/28 | 274 | 284 | 271 | 284 | 1,954,900 |
2023/09/27 | 260 | 274 | 258 | 273 | 1,490,200 |
2023/09/26 | 265 | 266 | 255 | 261 | 911,100 |
2023/09/25 | 254 | 265 | 250 | 262 | 1,497,600 |
2023/09/22 | 243 | 251 | 241 | 248 | 541,400 |
2023/09/21 | 249 | 251 | 241 | 244 | 610,300 |
2023/09/20 | 243 | 252 | 241 | 250 | 835,000 |
2023/09/19 | 240 | 245 | 238 | 243 | 525,500 |
2023/09/15 | 245 | 245 | 239 | 240 | 755,400 |
2023/09/14 | 247 | 247 | 242 | 243 | 846,700 |
2023/09/13 | 246 | 251 | 244 | 247 | 719,100 |
2023/09/12 | 246 | 252 | 246 | 247 | 453,000 |
2023/09/11 | 256 | 257 | 245 | 246 | 1,460,500 |
2023/09/08 | 265 | 266 | 255 | 255 | 1,027,000 |
2023/09/07 | 257 | 267 | 254 | 265 | 1,387,100 |
2023/09/06 | 261 | 263 | 258 | 258 | 437,800 |
2023/09/05 | 263 | 264 | 257 | 260 | 1,036,500 |
2023/09/04 | 270 | 271 | 262 | 263 | 1,323,200 |
2023/09/01 | 268 | 275 | 267 | 270 | 672,600 |
2023/08/31 | 266 | 271 | 263 | 267 | 835,500 |
2023/08/30 | 271 | 273 | 261 | 262 | 1,487,400 |
2023/08/29 | 266 | 276 | 266 | 274 | 1,121,000 |
2023/08/28 | 274 | 276 | 265 | 266 | 2,362,200 |
2023/08/25 | 297 | 302 | 281 | 282 | 3,092,700 |
2023/08/24 | 294 | 308 | 291 | 304 | 2,326,500 |
2023/08/23 | 295 | 300 | 287 | 293 | 2,165,200 |
2023/08/22 | 321 | 321 | 292 | 295 | 4,188,800 |
2023/08/21 | 306 | 332 | 305 | 314 | 3,524,300 |
2023/08/18 | 356 | 359 | 312 | 328 | 6,930,300 |
2023/08/17 | 349 | 372 | 330 | 369 | 7,831,800 |
2023/08/16 | 311 | 347 | 308 | 337 | 7,462,500 |
2023/08/15 | 288 | 316 | 278 | 313 | 6,024,700 |
2023/08/14 | 298 | 313 | 290 | 292 | 10,481,400 |
2023/08/10 | 277 | 280 | 261 | 276 | 5,549,500 |
2023/08/09 | 246 | 256 | 246 | 251 | 1,580,800 |
2023/08/08 | 245 | 245 | 243 | 244 | 118,700 |
2023/08/07 | 244 | 245 | 243 | 245 | 122,000 |
2023/08/04 | 241 | 246 | 241 | 245 | 207,800 |
2023/08/03 | 242 | 246 | 240 | 241 | 256,000 |
2023/08/02 | 245 | 245 | 239 | 242 | 320,400 |
2023/08/01 | 247 | 247 | 245 | 245 | 114,200 |
2023/07/31 | 246 | 248 | 244 | 245 | 149,200 |
2023/07/28 | 242 | 247 | 242 | 244 | 214,100 |
2023/07/27 | 241 | 246 | 241 | 245 | 148,700 |
2023/07/26 | 244 | 244 | 240 | 242 | 180,500 |
2023/07/25 | 246 | 246 | 243 | 245 | 92,500 |
2023/07/24 | 244 | 245 | 241 | 245 | 124,700 |
2023/07/21 | 247 | 248 | 241 | 241 | 401,500 |
2023/07/20 | 245 | 251 | 245 | 248 | 305,900 |
2023/07/19 | 242 | 245 | 242 | 245 | 129,500 |
2023/07/18 | 243 | 245 | 241 | 242 | 289,800 |
2023/07/14 | 247 | 248 | 243 | 244 | 337,400 |
2023/07/13 | 248 | 248 | 242 | 246 | 352,800 |
2023/07/12 | 248 | 249 | 244 | 245 | 327,700 |
2023/07/11 | 244 | 250 | 244 | 248 | 518,300 |
2023/07/10 | 241 | 245 | 239 | 243 | 294,000 |
2023/07/07 | 236 | 242 | 236 | 241 | 260,800 |
2023/07/06 | 240 | 243 | 237 | 239 | 275,300 |
2023/07/05 | 238 | 241 | 236 | 239 | 246,200 |
2023/07/04 | 236 | 239 | 235 | 238 | 207,300 |
2023/07/03 | 234 | 239 | 234 | 237 | 232,500 |
2023/06/30 | 233 | 235 | 230 | 235 | 189,200 |
2023/06/29 | 231 | 236 | 231 | 232 | 139,900 |
2023/06/28 | 233 | 234 | 229 | 230 | 251,200 |
2023/06/27 | 235 | 236 | 230 | 230 | 401,600 |
2023/06/26 | 238 | 238 | 235 | 235 | 247,200 |
2023/06/23 | 239 | 242 | 236 | 239 | 293,800 |
2023/06/22 | 241 | 242 | 238 | 238 | 157,700 |
2023/06/21 | 237 | 243 | 237 | 242 | 309,100 |
2023/06/20 | 237 | 238 | 236 | 238 | 163,500 |
2023/06/19 | 238 | 240 | 237 | 238 | 298,500 |
2023/06/16 | 236 | 241 | 236 | 239 | 324,500 |
2023/06/15 | 242 | 242 | 236 | 236 | 350,700 |
2023/06/14 | 244 | 246 | 240 | 242 | 324,700 |
2023/06/13 | 249 | 251 | 243 | 244 | 401,600 |
2023/06/12 | 243 | 249 | 243 | 247 | 224,000 |
2023/06/09 | 240 | 244 | 240 | 244 | 186,400 |
2023/06/08 | 243 | 245 | 238 | 239 | 276,900 |
2023/06/07 | 242 | 246 | 238 | 243 | 354,200 |