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

ラクサス・テクノロジーズ(288A)の株価時系列情報

ラクサス・テクノロジーズ(288A)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
2026/06/15 96 96 94 94 42,400
2026/06/12 101 110 94 96 729,300
2026/06/11 97 99 95 96 94,300
2026/06/10 98 100 97 98 67,000
2026/06/09 99 100 98 98 44,900
2026/06/08 98 100 98 100 82,500
2026/06/05 98 101 98 100 53,000
2026/06/04 97 101 96 98 158,400
2026/06/03 97 100 97 98 70,300
2026/06/02 98 99 97 98 40,500
2026/06/01 99 100 98 99 34,100
2026/05/29 98 101 98 99 68,500
2026/05/28 99 99 96 98 40,200
2026/05/27 104 104 96 97 224,800
2026/05/26 102 104 102 103 64,800
2026/05/25 103 104 101 102 209,000
2026/05/22 104 105 102 103 39,300
2026/05/21 101 104 100 103 44,200
2026/05/20 103 106 99 101 145,400
2026/05/19 103 106 102 105 106,100
2026/05/18 109 109 103 103 120,900
2026/05/15 113 113 109 109 97,600
2026/05/14 112 115 111 115 84,100
2026/05/13 110 113 108 112 75,100
2026/05/12 112 113 110 110 97,200
2026/05/11 114 114 112 113 27,100
2026/05/08 112 114 112 112 29,900
2026/05/07 112 114 111 114 77,900
2026/05/01 110 112 110 112 26,700
2026/04/30 110 111 110 110 28,300
2026/04/28 111 112 110 110 45,000
2026/04/27 111 113 110 111 69,400
2026/04/24 116 118 111 111 262,300
2026/04/23 117 118 116 116 17,800
2026/04/22 116 119 116 119 43,900
2026/04/21 118 119 116 118 22,300
2026/04/20 116 119 115 118 110,300
2026/04/17 118 121 116 118 160,700
2026/04/16 116 117 114 117 158,100
2026/04/15 116 117 116 116 12,100
2026/04/14 116 118 116 116 29,100
2026/04/13 116 116 115 116 29,200
2026/04/10 117 118 115 116 86,600
2026/04/09 118 118 117 118 27,000
2026/04/08 117 118 116 118 50,100
2026/04/07 116 117 115 116 41,300
2026/04/06 116 118 115 117 69,400
2026/04/03 116 117 115 117 51,800
2026/03/27 121 121 117 119 80,000
2026/03/26 121 121 119 119 23,300
2026/03/25 120 121 119 120 45,000
2026/03/24 119 120 118 119 35,700
2026/03/23 119 120 116 118 67,600
2026/03/19 121 122 120 120 31,600
2026/03/18 122 123 121 123 62,200
2026/03/17 122 125 121 121 90,800
2026/03/16 121 126 121 123 77,200
2026/03/13 121 122 120 121 42,700
2026/03/12 123 124 121 121 116,100
2026/03/11 123 125 123 123 102,000
2026/03/10 122 126 120 124 165,400
2026/03/09 120 122 115 121 263,800
2026/03/06 124 124 122 123 97,800
2026/03/05 126 127 121 122 408,700
2026/03/04 137 142 116 123 2,448,900
2026/03/03 126 127 121 122 214,700
2026/03/02 125 130 124 128 121,000
2026/02/27 127 128 126 126 101,500
2026/02/26 126 130 126 128 53,800
2026/02/25 126 128 124 126 48,000
2026/02/24 127 127 125 126 41,000
2026/02/20 124 129 124 128 69,600
2026/02/19 124 129 121 125 124,400
2026/02/18 123 124 123 123 58,900
2026/02/17 126 126 123 123 103,800
2026/02/16 124 127 124 125 114,800
2026/02/13 129 129 125 125 321,300
2026/02/12 133 137 132 134 146,000
2026/02/10 132 134 131 133 27,100
2026/02/09 133 135 130 131 99,000
2026/02/06 133 134 131 132 74,800
2026/02/05 137 137 134 135 66,100
2026/02/04 135 136 133 135 85,600
2026/02/03 136 136 134 135 18,500
2026/02/02 136 136 133 136 89,500
2026/01/30 134 135 132 134 100,900
2026/01/29 135 137 132 134 241,600
2026/01/28 142 142 135 135 203,900
2026/01/27 149 149 138 139 389,000
2026/01/26 148 154 142 147 1,220,900
2026/01/23 138 142 133 138 216,300
2026/01/22 131 140 130 138 140,100
2026/01/21 132 132 130 131 57,600
2026/01/20 134 135 132 132 53,900
2026/01/19 132 135 131 134 58,900
2026/01/16 135 135 130 131 55,900
2026/01/15 130 134 129 133 167,300
2026/01/14 131 131 130 130 62,400
2026/01/13 133 135 130 130 118,200
2026/01/09 130 133 130 132 78,900
2026/01/08 130 130 128 130 99,600
2026/01/07 130 130 127 129 87,600
2026/01/06 131 136 128 128 216,700
2026/01/05 126 133 125 131 205,800
2025/12/30 127 127 125 126 83,100
2025/12/29 129 129 126 127 102,400
2025/12/26 126 130 125 130 210,700
2025/12/25 126 129 124 127 182,000
2025/12/24 128 128 125 126 163,800
2025/12/23 131 131 128 128 128,600
2025/12/22 131 132 129 130 48,400
2025/12/19 132 134 131 131 71,600
2025/12/18 133 134 131 133 45,700
2025/12/17 132 133 130 132 45,100
2025/12/16 135 135 132 132 85,800
2025/12/15 136 136 132 135 78,400
2025/12/12 132 138 132 133 182,300
2025/12/11 126 136 125 132 307,200
2025/12/10 125 129 120 127 479,300
2025/12/09 127 129 125 127 103,700
2025/12/08 128 131 126 127 108,300
2025/12/05 129 131 127 128 73,300
2025/12/04 129 131 128 129 99,800
2025/12/03 135 135 129 129 269,500
2025/12/02 138 140 135 135 166,100
2025/12/01 141 143 138 138 89,400
2025/11/28 139 142 139 141 30,500
2025/11/27 142 143 139 140 96,500
2025/11/26 142 144 139 141 182,300
2025/11/25 139 140 137 137 47,900
2025/11/21 138 140 137 137 58,600
2025/11/20 141 141 138 139 49,500
2025/11/19 141 142 138 138 90,600
2025/11/18 141 143 139 142 199,200
2025/11/17 146 147 142 143 182,900
2025/11/14 151 152 145 146 323,900
2025/11/13 153 157 151 154 126,500
2025/11/12 152 154 151 152 70,400
2025/11/11 154 154 152 152 33,100
2025/11/10 151 152 150 152 39,100
2025/11/07 150 151 148 150 25,900
2025/11/06 150 152 150 151 38,500
2025/11/05 154 154 148 150 208,800
2025/11/04 157 157 150 152 86,800
2025/10/31 158 158 154 156 76,400
2025/10/30 160 160 152 157 185,400
2025/10/29 164 164 157 159 85,200
2025/10/28 165 165 161 162 57,600
2025/10/27 161 167 161 165 135,700
2025/10/24 163 164 159 160 131,200
2025/10/23 167 167 161 163 122,700
2025/10/22 170 173 161 168 1,233,400
2025/10/21 159 162 156 160 159,800
2025/10/20 156 159 155 159 151,700
2025/10/17 158 158 152 153 120,700
2025/10/16 157 157 155 155 113,200
2025/10/15 155 157 154 155 143,500
2025/10/14 152 156 150 152 458,200
2025/10/10 162 162 154 154 305,100
2025/10/09 162 165 162 164 90,700
2025/10/08 163 164 159 161 321,300
2025/10/07 162 165 160 165 107,800
2025/10/06 165 165 159 162 173,400
2025/10/03 162 165 162 163 135,000
2025/10/02 165 166 158 161 232,400
2025/10/01 173 173 165 165 339,600
2025/09/30 173 176 172 172 131,900
2025/09/29 173 178 171 173 210,500
2025/09/26 171 176 171 171 189,800
2025/09/25 174 174 171 172 93,800
2025/09/24 172 176 172 174 117,700
2025/09/22 170 175 170 172 252,700
2025/09/19 174 175 166 170 623,200
2025/09/18 180 183 173 174 653,000
2025/09/17 173 175 171 175 135,000
2025/09/16 171 175 171 173 137,000
2025/09/12 176 176 171 171 255,400
2025/09/11 177 177 174 174 110,200
2025/09/10 175 179 173 178 214,100
2025/09/09 175 176 172 175 169,800
2025/09/08 175 176 172 173 174,300
2025/09/05 178 178 172 173 213,000
2025/09/04 178 182 176 176 366,700
2025/09/03 200 201 176 177 1,112,400
2025/09/02 186 202 185 199 1,149,300
2025/09/01 187 190 182 184 373,500
2025/08/29 183 191 180 190 634,200
2025/08/28 186 196 184 185 1,331,000
2025/08/27 176 200 174 181 3,760,900
2025/08/26 175 177 172 173 405,600
2025/08/25 174 178 172 175 494,400
2025/08/22 170 172 168 171 298,100
2025/08/21 169 171 168 170 215,400
2025/08/20 174 174 168 168 308,700
2025/08/19 172 173 169 173 354,100
2025/08/18 168 170 167 170 189,700
2025/08/15 170 170 167 167 166,100
2025/08/14 170 173 167 167 369,200
2025/08/13 170 172 167 167 555,100
2025/08/12 181 185 171 172 580,000

このページの先頭へ