ＬＡホールディングス(2986)の株価時系列情報
ＬＡホールディングス(2986)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,260 | 4,290 | 4,190 | 4,240 | 23,300 |
| 2024/07/25 | 4,215 | 4,240 | 4,170 | 4,205 | 58,800 |
| 2024/07/24 | 4,340 | 4,340 | 4,230 | 4,245 | 39,200 |
| 2024/07/23 | 4,325 | 4,360 | 4,320 | 4,335 | 11,700 |
| 2024/07/22 | 4,400 | 4,405 | 4,325 | 4,325 | 24,900 |
| 2024/07/19 | 4,450 | 4,460 | 4,380 | 4,400 | 25,800 |
| 2024/07/18 | 4,470 | 4,520 | 4,455 | 4,455 | 22,900 |
| 2024/07/17 | 4,500 | 4,515 | 4,465 | 4,490 | 25,000 |
| 2024/07/16 | 4,435 | 4,480 | 4,430 | 4,480 | 28,000 |
| 2024/07/12 | 4,300 | 4,445 | 4,300 | 4,430 | 60,700 |
| 2024/07/11 | 4,335 | 4,340 | 4,290 | 4,340 | 18,900 |
| 2024/07/10 | 4,340 | 4,340 | 4,300 | 4,335 | 25,600 |
| 2024/07/09 | 4,435 | 4,440 | 4,345 | 4,365 | 45,900 |
| 2024/07/08 | 4,420 | 4,455 | 4,410 | 4,435 | 41,500 |
| 2024/07/05 | 4,425 | 4,430 | 4,385 | 4,400 | 35,000 |
| 2024/07/04 | 4,425 | 4,460 | 4,400 | 4,420 | 44,700 |
| 2024/07/03 | 4,410 | 4,465 | 4,380 | 4,420 | 29,200 |
| 2024/07/02 | 4,330 | 4,395 | 4,330 | 4,385 | 48,900 |
| 2024/07/01 | 4,360 | 4,370 | 4,290 | 4,330 | 55,400 |
| 2024/06/28 | 4,330 | 4,365 | 4,290 | 4,310 | 41,300 |
| 2024/06/27 | 4,330 | 4,350 | 4,310 | 4,330 | 21,200 |
| 2024/06/26 | 4,375 | 4,390 | 4,335 | 4,340 | 15,000 |
| 2024/06/25 | 4,345 | 4,365 | 4,325 | 4,360 | 15,500 |
| 2024/06/24 | 4,395 | 4,395 | 4,315 | 4,320 | 26,000 |
| 2024/06/21 | 4,395 | 4,430 | 4,380 | 4,395 | 30,800 |
| 2024/06/20 | 4,335 | 4,405 | 4,335 | 4,390 | 33,100 |
| 2024/06/19 | 4,280 | 4,335 | 4,280 | 4,320 | 31,000 |
| 2024/06/18 | 4,295 | 4,330 | 4,260 | 4,260 | 27,500 |
| 2024/06/17 | 4,320 | 4,340 | 4,250 | 4,255 | 29,400 |
| 2024/06/14 | 4,200 | 4,335 | 4,200 | 4,320 | 28,200 |
| 2024/06/13 | 4,280 | 4,295 | 4,230 | 4,230 | 27,600 |
| 2024/06/12 | 4,320 | 4,335 | 4,275 | 4,275 | 22,900 |
| 2024/06/11 | 4,365 | 4,395 | 4,350 | 4,360 | 27,800 |
| 2024/06/10 | 4,290 | 4,370 | 4,290 | 4,355 | 18,100 |
| 2024/06/07 | 4,295 | 4,295 | 4,265 | 4,280 | 12,900 |
| 2024/06/06 | 4,355 | 4,355 | 4,250 | 4,270 | 28,900 |
| 2024/06/05 | 4,345 | 4,370 | 4,300 | 4,305 | 25,900 |
| 2024/06/04 | 4,260 | 4,390 | 4,260 | 4,375 | 42,600 |
| 2024/06/03 | 4,300 | 4,335 | 4,240 | 4,280 | 42,600 |
| 2024/05/31 | 4,290 | 4,310 | 4,185 | 4,290 | 93,100 |
| 2024/05/30 | 4,100 | 4,135 | 3,980 | 4,110 | 111,200 |
| 2024/05/29 | 4,275 | 4,275 | 4,125 | 4,140 | 176,000 |
| 2024/05/28 | 4,335 | 4,345 | 4,255 | 4,265 | 77,600 |
| 2024/05/27 | 4,335 | 4,340 | 4,275 | 4,335 | 37,000 |
| 2024/05/24 | 4,395 | 4,405 | 4,280 | 4,285 | 107,300 |
| 2024/05/23 | 4,450 | 4,450 | 4,405 | 4,420 | 37,300 |
| 2024/05/22 | 4,555 | 4,555 | 4,450 | 4,450 | 31,100 |
| 2024/05/21 | 4,540 | 4,575 | 4,510 | 4,535 | 26,700 |
| 2024/05/20 | 4,540 | 4,605 | 4,535 | 4,550 | 33,400 |
| 2024/05/17 | 4,500 | 4,595 | 4,450 | 4,585 | 51,900 |
| 2024/05/16 | 4,655 | 4,660 | 4,350 | 4,510 | 338,600 |
| 2024/05/15 | 4,915 | 4,945 | 4,565 | 4,640 | 155,700 |
| 2024/05/14 | 4,830 | 4,905 | 4,785 | 4,905 | 65,000 |
| 2024/05/13 | 4,830 | 4,865 | 4,800 | 4,830 | 44,700 |
| 2024/05/10 | 4,850 | 4,865 | 4,780 | 4,815 | 43,500 |
| 2024/05/09 | 4,880 | 4,895 | 4,810 | 4,840 | 26,000 |
| 2024/05/08 | 4,865 | 4,910 | 4,835 | 4,860 | 26,400 |
| 2024/05/07 | 4,840 | 4,890 | 4,840 | 4,885 | 36,400 |
| 2024/05/02 | 4,755 | 4,840 | 4,735 | 4,820 | 23,200 |
| 2024/05/01 | 4,740 | 4,795 | 4,710 | 4,755 | 26,100 |
| 2024/04/30 | 4,795 | 4,795 | 4,730 | 4,755 | 23,900 |
| 2024/04/26 | 4,710 | 4,760 | 4,650 | 4,705 | 29,400 |
| 2024/04/25 | 4,735 | 4,775 | 4,695 | 4,695 | 25,000 |
| 2024/04/24 | 4,740 | 4,810 | 4,710 | 4,735 | 34,300 |
| 2024/04/23 | 4,715 | 4,750 | 4,675 | 4,700 | 21,700 |
| 2024/04/22 | 4,600 | 4,710 | 4,590 | 4,700 | 37,600 |
| 2024/04/19 | 4,715 | 4,735 | 4,515 | 4,605 | 72,400 |
| 2024/04/18 | 4,600 | 4,765 | 4,600 | 4,735 | 38,200 |
| 2024/04/17 | 4,670 | 4,700 | 4,560 | 4,585 | 48,900 |
| 2024/04/16 | 4,755 | 4,755 | 4,630 | 4,660 | 57,500 |
| 2024/04/15 | 4,760 | 4,805 | 4,730 | 4,785 | 44,900 |
| 2024/04/12 | 4,730 | 4,805 | 4,695 | 4,780 | 44,700 |
| 2024/04/11 | 4,850 | 4,855 | 4,740 | 4,765 | 61,300 |
| 2024/04/10 | 4,870 | 4,970 | 4,870 | 4,900 | 43,800 |
| 2024/04/09 | 4,885 | 4,895 | 4,825 | 4,840 | 25,200 |
| 2024/04/08 | 4,825 | 4,875 | 4,775 | 4,860 | 36,200 |
| 2024/04/05 | 4,740 | 4,810 | 4,690 | 4,800 | 49,500 |
| 2024/04/04 | 4,890 | 4,915 | 4,785 | 4,785 | 53,000 |
| 2024/04/03 | 4,980 | 4,980 | 4,840 | 4,875 | 107,100 |
| 2024/04/02 | 5,020 | 5,200 | 5,010 | 5,080 | 99,800 |
| 2024/04/01 | 5,070 | 5,170 | 4,970 | 5,020 | 174,900 |
| 2024/03/29 | 4,860 | 5,240 | 4,845 | 5,080 | 271,000 |
| 2024/03/28 | 4,760 | 4,870 | 4,715 | 4,820 | 79,600 |
| 2024/03/27 | 4,675 | 4,760 | 4,635 | 4,720 | 76,500 |
| 2024/03/26 | 4,545 | 4,680 | 4,505 | 4,630 | 69,700 |
| 2024/03/25 | 4,670 | 4,725 | 4,600 | 4,600 | 74,200 |
| 2024/03/22 | 4,700 | 4,705 | 4,610 | 4,670 | 80,900 |
| 2024/03/21 | 4,700 | 4,745 | 4,630 | 4,700 | 134,600 |
| 2024/03/19 | 4,450 | 4,615 | 4,440 | 4,605 | 141,200 |
| 2024/03/18 | 4,360 | 4,445 | 4,360 | 4,440 | 86,700 |
| 2024/03/15 | 4,360 | 4,375 | 4,320 | 4,335 | 27,800 |
| 2024/03/14 | 4,250 | 4,380 | 4,240 | 4,370 | 62,300 |
| 2024/03/13 | 4,310 | 4,330 | 4,220 | 4,235 | 43,900 |
| 2024/03/12 | 4,225 | 4,290 | 4,215 | 4,290 | 55,700 |
| 2024/03/11 | 4,345 | 4,360 | 4,210 | 4,250 | 151,300 |
| 2024/03/08 | 4,390 | 4,415 | 4,335 | 4,385 | 95,500 |
| 2024/03/07 | 4,470 | 4,495 | 4,380 | 4,395 | 113,100 |
| 2024/03/06 | 4,450 | 4,480 | 4,420 | 4,465 | 45,200 |
| 2024/03/05 | 4,420 | 4,460 | 4,395 | 4,445 | 47,200 |
| 2024/03/04 | 4,485 | 4,500 | 4,410 | 4,415 | 83,800 |
| 2024/03/01 | 4,525 | 4,545 | 4,455 | 4,460 | 77,300 |
| 2024/02/29 | 4,500 | 4,570 | 4,480 | 4,540 | 59,800 |
| 2024/02/28 | 4,510 | 4,535 | 4,450 | 4,460 | 53,100 |
| 2024/02/27 | 4,570 | 4,595 | 4,485 | 4,510 | 83,300 |
| 2024/02/26 | 4,595 | 4,615 | 4,540 | 4,575 | 63,900 |
| 2024/02/22 | 4,550 | 4,595 | 4,485 | 4,550 | 99,100 |
| 2024/02/21 | 4,445 | 4,520 | 4,405 | 4,490 | 99,600 |
| 2024/02/20 | 4,525 | 4,525 | 4,425 | 4,450 | 138,800 |
| 2024/02/19 | 4,495 | 4,560 | 4,460 | 4,540 | 90,900 |
| 2024/02/16 | 4,455 | 4,495 | 4,365 | 4,455 | 199,600 |
| 2024/02/15 | 4,750 | 4,750 | 4,370 | 4,410 | 259,300 |
| 2024/02/14 | 5,050 | 5,130 | 4,620 | 4,670 | 358,700 |
| 2024/02/13 | 5,250 | 5,260 | 5,050 | 5,150 | 71,900 |
| 2024/02/09 | 5,180 | 5,270 | 5,150 | 5,220 | 67,500 |
| 2024/02/08 | 5,160 | 5,210 | 5,140 | 5,180 | 55,700 |
| 2024/02/07 | 5,070 | 5,250 | 5,060 | 5,160 | 91,500 |
| 2024/02/06 | 5,060 | 5,140 | 5,040 | 5,090 | 92,500 |
| 2024/02/05 | 4,920 | 5,130 | 4,890 | 5,050 | 164,000 |
| 2024/02/02 | 4,865 | 4,915 | 4,855 | 4,880 | 40,800 |
| 2024/02/01 | 4,955 | 5,000 | 4,845 | 4,855 | 101,000 |
| 2024/01/31 | 4,925 | 4,970 | 4,910 | 4,950 | 62,400 |
| 2024/01/30 | 4,930 | 4,970 | 4,900 | 4,900 | 97,300 |
| 2024/01/29 | 4,870 | 4,955 | 4,860 | 4,890 | 66,500 |
| 2024/01/26 | 4,835 | 4,995 | 4,795 | 4,835 | 113,500 |
| 2024/01/25 | 4,745 | 4,830 | 4,745 | 4,805 | 49,300 |
| 2024/01/24 | 4,785 | 4,825 | 4,725 | 4,785 | 81,300 |
| 2024/01/23 | 4,915 | 4,960 | 4,820 | 4,830 | 85,400 |
| 2024/01/22 | 4,835 | 4,980 | 4,830 | 4,910 | 125,500 |
| 2024/01/19 | 5,000 | 5,100 | 4,765 | 4,885 | 497,600 |
| 2024/01/18 | 4,360 | 5,070 | 4,360 | 5,070 | 858,300 |
| 2024/01/17 | 4,460 | 4,460 | 4,355 | 4,370 | 74,200 |
| 2024/01/16 | 4,515 | 4,515 | 4,415 | 4,420 | 48,500 |
| 2024/01/15 | 4,410 | 4,510 | 4,405 | 4,510 | 59,700 |
| 2024/01/12 | 4,485 | 4,490 | 4,365 | 4,390 | 118,600 |
| 2024/01/11 | 4,585 | 4,615 | 4,490 | 4,500 | 58,100 |
| 2024/01/10 | 4,620 | 4,625 | 4,545 | 4,575 | 69,500 |
| 2024/01/09 | 4,555 | 4,710 | 4,555 | 4,660 | 145,600 |
| 2024/01/05 | 4,415 | 4,555 | 4,395 | 4,485 | 72,000 |
| 2024/01/04 | 4,450 | 4,495 | 4,315 | 4,425 | 150,900 |
| 2023/12/29 | 4,520 | 4,560 | 4,460 | 4,535 | 79,800 |
| 2023/12/28 | 4,390 | 4,585 | 4,365 | 4,520 | 232,500 |
| 2023/12/27 | 4,600 | 4,625 | 4,535 | 4,600 | 323,700 |
| 2023/12/26 | 4,630 | 4,655 | 4,555 | 4,615 | 139,500 |
| 2023/12/25 | 4,785 | 4,800 | 4,585 | 4,625 | 163,300 |
| 2023/12/22 | 4,885 | 4,885 | 4,745 | 4,770 | 111,300 |
| 2023/12/21 | 4,825 | 4,885 | 4,795 | 4,855 | 47,600 |
| 2023/12/20 | 4,815 | 4,885 | 4,790 | 4,840 | 71,200 |
| 2023/12/19 | 4,715 | 4,780 | 4,670 | 4,765 | 44,300 |
| 2023/12/18 | 4,720 | 4,720 | 4,615 | 4,680 | 103,700 |
| 2023/12/15 | 4,700 | 4,780 | 4,700 | 4,750 | 42,000 |
| 2023/12/14 | 4,850 | 4,910 | 4,690 | 4,720 | 113,100 |
| 2023/12/13 | 4,870 | 4,925 | 4,805 | 4,830 | 46,600 |
| 2023/12/12 | 4,875 | 4,915 | 4,815 | 4,870 | 59,300 |
| 2023/12/11 | 4,890 | 4,935 | 4,780 | 4,820 | 80,600 |
| 2023/12/08 | 4,970 | 4,970 | 4,830 | 4,870 | 167,000 |
| 2023/12/07 | 5,090 | 5,200 | 5,060 | 5,120 | 74,200 |
| 2023/12/06 | 4,975 | 5,120 | 4,945 | 5,120 | 120,700 |
| 2023/12/05 | 4,960 | 5,040 | 4,920 | 4,940 | 70,100 |
| 2023/12/04 | 4,820 | 5,070 | 4,820 | 4,985 | 173,400 |
| 2023/12/01 | 4,810 | 4,850 | 4,805 | 4,810 | 63,100 |
| 2023/11/30 | 4,850 | 4,890 | 4,810 | 4,880 | 60,700 |
| 2023/11/29 | 4,800 | 4,820 | 4,745 | 4,810 | 47,200 |
| 2023/11/28 | 4,870 | 4,900 | 4,780 | 4,800 | 90,300 |
| 2023/11/27 | 4,920 | 4,945 | 4,840 | 4,915 | 62,800 |
| 2023/11/24 | 4,930 | 5,020 | 4,850 | 4,850 | 131,300 |
| 2023/11/22 | 4,850 | 4,990 | 4,830 | 4,985 | 76,000 |
| 2023/11/21 | 5,000 | 5,000 | 4,835 | 4,845 | 93,800 |
| 2023/11/20 | 4,880 | 5,050 | 4,850 | 5,030 | 116,700 |
| 2023/11/17 | 4,685 | 4,860 | 4,680 | 4,860 | 115,400 |
| 2023/11/16 | 4,710 | 4,710 | 4,600 | 4,690 | 54,500 |
| 2023/11/15 | 4,660 | 4,730 | 4,640 | 4,700 | 89,200 |
| 2023/11/14 | 4,585 | 4,660 | 4,510 | 4,600 | 60,000 |
| 2023/11/13 | 4,445 | 4,605 | 4,425 | 4,535 | 83,000 |
| 2023/11/10 | 4,325 | 4,430 | 4,270 | 4,415 | 106,500 |
| 2023/11/09 | 4,250 | 4,430 | 4,245 | 4,395 | 157,600 |
| 2023/11/08 | 4,660 | 4,685 | 4,425 | 4,425 | 104,700 |
| 2023/11/07 | 4,680 | 4,705 | 4,625 | 4,660 | 32,600 |
| 2023/11/06 | 4,705 | 4,715 | 4,610 | 4,650 | 62,600 |
| 2023/11/02 | 4,705 | 4,755 | 4,645 | 4,685 | 74,200 |
| 2023/11/01 | 4,580 | 4,680 | 4,580 | 4,660 | 73,800 |
| 2023/10/31 | 4,520 | 4,625 | 4,395 | 4,625 | 66,700 |
| 2023/10/30 | 4,485 | 4,540 | 4,445 | 4,530 | 30,300 |
| 2023/10/27 | 4,535 | 4,535 | 4,485 | 4,500 | 31,500 |
| 2023/10/26 | 4,525 | 4,565 | 4,480 | 4,525 | 32,400 |
| 2023/10/25 | 4,535 | 4,580 | 4,520 | 4,520 | 31,100 |
| 2023/10/24 | 4,450 | 4,480 | 4,310 | 4,480 | 56,900 |
| 2023/10/23 | 4,455 | 4,455 | 4,350 | 4,380 | 74,900 |
| 2023/10/20 | 4,550 | 4,565 | 4,445 | 4,520 | 50,400 |
| 2023/10/19 | 4,550 | 4,640 | 4,545 | 4,595 | 47,600 |
| 2023/10/18 | 4,480 | 4,595 | 4,480 | 4,590 | 38,600 |
| 2023/10/17 | 4,495 | 4,535 | 4,405 | 4,460 | 30,900 |
| 2023/10/16 | 4,540 | 4,540 | 4,375 | 4,425 | 75,600 |
| 2023/10/13 | 4,665 | 4,665 | 4,505 | 4,505 | 45,400 |
| 2023/10/12 | 4,565 | 4,655 | 4,510 | 4,630 | 53,100 |
| 2023/10/11 | 4,630 | 4,635 | 4,520 | 4,520 | 48,300 |
| 2023/10/10 | 4,595 | 4,625 | 4,530 | 4,585 | 57,200 |
| 2023/10/06 | 4,500 | 4,555 | 4,480 | 4,500 | 27,500 |
| 2023/10/05 | 4,380 | 4,570 | 4,370 | 4,525 | 53,400 |
| 2023/10/04 | 4,330 | 4,470 | 4,310 | 4,380 | 70,300 |
| 2023/10/03 | 4,545 | 4,565 | 4,410 | 4,430 | 106,600 |