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 |
|---|---|---|---|---|---|
| 2026/06/19 | 8,780 | 8,860 | 8,590 | 8,690 | 72,300 |
| 2026/06/18 | 8,770 | 8,950 | 8,690 | 8,780 | 64,800 |
| 2026/06/17 | 8,530 | 8,770 | 8,490 | 8,620 | 81,600 |
| 2026/06/16 | 8,490 | 8,530 | 8,370 | 8,410 | 49,100 |
| 2026/06/15 | 8,450 | 8,540 | 8,420 | 8,540 | 51,100 |
| 2026/06/12 | 8,120 | 8,320 | 8,060 | 8,270 | 78,700 |
| 2026/06/11 | 8,060 | 8,180 | 7,880 | 8,020 | 116,100 |
| 2026/06/10 | 8,050 | 8,160 | 7,890 | 8,080 | 99,100 |
| 2026/06/09 | 8,180 | 8,200 | 8,010 | 8,050 | 58,800 |
| 2026/06/08 | 8,080 | 8,170 | 7,980 | 8,070 | 101,400 |
| 2026/06/05 | 8,140 | 8,310 | 8,100 | 8,220 | 75,000 |
| 2026/06/04 | 8,350 | 8,390 | 8,030 | 8,030 | 125,500 |
| 2026/06/03 | 8,590 | 8,590 | 8,180 | 8,400 | 125,000 |
| 2026/06/02 | 8,680 | 8,680 | 8,280 | 8,500 | 150,300 |
| 2026/06/01 | 9,100 | 9,100 | 8,730 | 8,730 | 98,300 |
| 2026/05/29 | 9,050 | 9,190 | 9,050 | 9,090 | 97,700 |
| 2026/05/28 | 9,010 | 9,120 | 8,850 | 9,020 | 74,000 |
| 2026/05/27 | 9,070 | 9,070 | 8,960 | 8,970 | 46,100 |
| 2026/05/26 | 9,090 | 9,110 | 8,950 | 9,060 | 46,300 |
| 2026/05/25 | 9,010 | 9,100 | 8,850 | 9,040 | 73,700 |
| 2026/05/22 | 8,810 | 8,980 | 8,740 | 8,940 | 74,100 |
| 2026/05/21 | 8,740 | 8,900 | 8,690 | 8,850 | 60,800 |
| 2026/05/20 | 8,780 | 8,810 | 8,540 | 8,650 | 94,400 |
| 2026/05/19 | 8,750 | 8,960 | 8,720 | 8,820 | 77,800 |
| 2026/05/18 | 8,600 | 8,780 | 8,460 | 8,700 | 84,500 |
| 2026/05/15 | 8,760 | 9,030 | 8,520 | 8,630 | 142,700 |
| 2026/05/14 | 8,670 | 8,840 | 8,610 | 8,750 | 85,600 |
| 2026/05/13 | 8,750 | 8,760 | 8,640 | 8,710 | 64,100 |
| 2026/05/12 | 8,930 | 8,980 | 8,740 | 8,750 | 107,500 |
| 2026/05/11 | 8,910 | 9,040 | 8,880 | 8,950 | 53,600 |
| 2026/05/08 | 9,060 | 9,080 | 8,890 | 8,950 | 61,200 |
| 2026/05/07 | 9,010 | 9,070 | 8,940 | 9,050 | 73,100 |
| 2026/05/01 | 9,060 | 9,060 | 8,940 | 9,000 | 50,600 |
| 2026/04/30 | 9,110 | 9,110 | 8,970 | 9,020 | 62,300 |
| 2026/04/28 | 9,080 | 9,140 | 9,010 | 9,130 | 97,700 |
| 2026/04/27 | 9,110 | 9,120 | 9,020 | 9,100 | 76,300 |
| 2026/04/24 | 9,290 | 9,330 | 9,100 | 9,130 | 54,200 |
| 2026/04/23 | 9,250 | 9,320 | 9,200 | 9,290 | 49,500 |
| 2026/04/22 | 9,290 | 9,290 | 9,120 | 9,170 | 45,500 |
| 2026/04/21 | 9,270 | 9,300 | 9,150 | 9,290 | 53,500 |
| 2026/04/20 | 9,190 | 9,220 | 9,110 | 9,220 | 71,000 |
| 2026/04/17 | 9,170 | 9,170 | 8,970 | 9,150 | 56,300 |
| 2026/04/16 | 9,070 | 9,190 | 9,060 | 9,130 | 59,400 |
| 2026/04/15 | 9,000 | 9,100 | 8,940 | 9,000 | 61,900 |
| 2026/04/14 | 9,150 | 9,220 | 8,910 | 8,930 | 153,100 |
| 2026/04/13 | 9,080 | 9,170 | 9,010 | 9,110 | 59,000 |
| 2026/04/10 | 9,240 | 9,240 | 9,120 | 9,140 | 41,600 |
| 2026/04/09 | 9,330 | 9,330 | 9,110 | 9,140 | 61,000 |
| 2026/04/08 | 9,410 | 9,440 | 9,240 | 9,280 | 86,900 |
| 2026/04/07 | 9,290 | 9,400 | 9,140 | 9,200 | 58,800 |
| 2026/04/06 | 9,160 | 9,220 | 9,120 | 9,200 | 48,100 |
| 2026/04/03 | 9,100 | 9,270 | 9,050 | 9,100 | 45,100 |
| 2026/03/27 | 9,150 | 9,340 | 9,150 | 9,280 | 55,600 |
| 2026/03/26 | 9,340 | 9,340 | 9,150 | 9,220 | 55,000 |
| 2026/03/25 | 9,250 | 9,400 | 9,230 | 9,320 | 55,000 |
| 2026/03/24 | 9,090 | 9,250 | 9,030 | 9,170 | 72,700 |
| 2026/03/23 | 9,000 | 9,090 | 8,720 | 8,820 | 168,800 |
| 2026/03/19 | 9,360 | 9,470 | 9,150 | 9,240 | 86,600 |
| 2026/03/18 | 9,270 | 9,540 | 9,260 | 9,510 | 80,200 |
| 2026/03/17 | 9,290 | 9,320 | 9,120 | 9,120 | 31,000 |
| 2026/03/16 | 9,190 | 9,250 | 9,070 | 9,150 | 55,100 |
| 2026/03/13 | 9,160 | 9,260 | 9,100 | 9,260 | 63,000 |
| 2026/03/12 | 9,410 | 9,420 | 9,170 | 9,210 | 97,600 |
| 2026/03/11 | 9,460 | 9,550 | 9,410 | 9,460 | 53,700 |
| 2026/03/10 | 9,300 | 9,510 | 9,210 | 9,460 | 90,800 |
| 2026/03/09 | 9,110 | 9,160 | 8,770 | 9,100 | 215,400 |
| 2026/03/06 | 9,240 | 9,490 | 9,210 | 9,470 | 63,800 |
| 2026/03/05 | 9,250 | 9,490 | 9,240 | 9,340 | 141,500 |
| 2026/03/04 | 9,250 | 9,280 | 8,760 | 8,990 | 166,900 |
| 2026/03/03 | 9,680 | 9,770 | 9,250 | 9,300 | 214,300 |
| 2026/03/02 | 9,800 | 9,900 | 9,610 | 9,800 | 89,600 |
| 2026/02/27 | 10,050 | 10,080 | 9,820 | 9,970 | 80,200 |
| 2026/02/26 | 9,690 | 10,090 | 9,600 | 9,970 | 231,100 |
| 2026/02/25 | 9,460 | 9,770 | 9,460 | 9,610 | 130,600 |
| 2026/02/24 | 9,740 | 9,740 | 9,120 | 9,310 | 226,000 |
| 2026/02/20 | 9,930 | 9,970 | 9,680 | 9,780 | 142,300 |
| 2026/02/19 | 9,930 | 10,000 | 9,830 | 9,950 | 89,900 |
| 2026/02/18 | 9,850 | 9,980 | 9,690 | 9,870 | 122,500 |
| 2026/02/17 | 9,800 | 9,940 | 9,550 | 9,820 | 159,200 |
| 2026/02/16 | 9,940 | 9,940 | 9,320 | 9,800 | 281,600 |
| 2026/02/13 | 10,500 | 11,870 | 9,560 | 9,790 | 917,900 |
| 2026/02/12 | 10,250 | 10,410 | 10,130 | 10,400 | 114,200 |
| 2026/02/10 | 10,220 | 10,340 | 10,150 | 10,220 | 53,400 |
| 2026/02/09 | 10,260 | 10,390 | 10,080 | 10,200 | 89,200 |
| 2026/02/06 | 10,380 | 10,390 | 10,030 | 10,250 | 93,600 |
| 2026/02/05 | 10,470 | 10,740 | 10,440 | 10,580 | 60,300 |
| 2026/02/04 | 10,070 | 10,480 | 10,010 | 10,470 | 105,900 |
| 2026/02/03 | 9,910 | 10,100 | 9,870 | 10,060 | 56,500 |
| 2026/02/02 | 9,870 | 10,100 | 9,820 | 9,830 | 78,200 |
| 2026/01/30 | 9,460 | 10,100 | 9,450 | 9,980 | 238,900 |
| 2026/01/29 | 9,380 | 9,470 | 9,210 | 9,460 | 115,600 |
| 2026/01/28 | 9,450 | 9,470 | 9,160 | 9,370 | 103,300 |
| 2026/01/27 | 9,330 | 9,450 | 9,170 | 9,450 | 102,000 |
| 2026/01/26 | 9,330 | 9,410 | 9,210 | 9,220 | 128,000 |
| 2026/01/23 | 9,280 | 9,500 | 9,280 | 9,330 | 96,700 |
| 2026/01/22 | 9,120 | 9,290 | 9,070 | 9,250 | 75,100 |
| 2026/01/21 | 9,180 | 9,180 | 8,980 | 9,070 | 154,400 |
| 2026/01/20 | 9,320 | 9,370 | 9,230 | 9,250 | 75,700 |
| 2026/01/19 | 9,260 | 9,350 | 9,130 | 9,230 | 74,600 |
| 2026/01/16 | 9,400 | 9,480 | 9,020 | 9,280 | 137,400 |
| 2026/01/15 | 9,100 | 9,500 | 9,070 | 9,410 | 135,700 |
| 2026/01/14 | 9,370 | 9,480 | 9,100 | 9,110 | 137,400 |
| 2026/01/13 | 9,270 | 9,440 | 9,110 | 9,330 | 165,000 |
| 2026/01/09 | 9,050 | 9,150 | 9,010 | 9,120 | 65,500 |
| 2026/01/08 | 8,980 | 9,090 | 8,950 | 8,970 | 95,500 |
| 2026/01/07 | 8,750 | 8,970 | 8,670 | 8,930 | 83,000 |
| 2026/01/06 | 8,390 | 8,870 | 8,390 | 8,870 | 134,300 |
| 2026/01/05 | 8,410 | 8,480 | 8,180 | 8,350 | 102,400 |
| 2025/12/30 | 8,190 | 8,470 | 8,150 | 8,380 | 113,000 |
| 2025/12/29 | 7,790 | 8,290 | 7,760 | 8,200 | 168,800 |
| 2025/12/26 | 8,150 | 8,150 | 7,840 | 7,860 | 186,300 |
| 2025/12/25 | 8,080 | 8,170 | 8,000 | 8,140 | 88,200 |
| 2025/12/24 | 7,760 | 8,060 | 7,760 | 8,000 | 120,100 |
| 2025/12/23 | 7,630 | 7,760 | 7,580 | 7,710 | 51,000 |
| 2025/12/22 | 7,870 | 7,870 | 7,570 | 7,700 | 207,700 |
| 2025/12/19 | 7,650 | 7,980 | 7,630 | 7,880 | 77,600 |
| 2025/12/18 | 7,570 | 7,690 | 7,530 | 7,690 | 62,500 |
| 2025/12/17 | 7,710 | 7,710 | 7,520 | 7,610 | 100,900 |
| 2025/12/16 | 7,620 | 7,740 | 7,570 | 7,610 | 146,400 |
| 2025/12/15 | 7,390 | 7,700 | 7,380 | 7,680 | 122,800 |
| 2025/12/12 | 7,290 | 7,490 | 7,290 | 7,380 | 121,400 |
| 2025/12/11 | 7,340 | 7,360 | 7,000 | 7,250 | 275,100 |
| 2025/12/10 | 7,420 | 7,450 | 7,230 | 7,260 | 81,900 |
| 2025/12/09 | 7,610 | 7,640 | 7,340 | 7,390 | 137,600 |
| 2025/12/08 | 7,600 | 7,690 | 7,520 | 7,640 | 89,900 |
| 2025/12/05 | 7,660 | 7,750 | 7,590 | 7,620 | 55,300 |
| 2025/12/04 | 7,630 | 7,680 | 7,560 | 7,640 | 55,800 |
| 2025/12/03 | 7,620 | 7,640 | 7,380 | 7,500 | 113,200 |
| 2025/12/02 | 7,470 | 7,820 | 7,250 | 7,590 | 284,200 |
| 2025/12/01 | 7,600 | 7,600 | 7,370 | 7,450 | 100,900 |
| 2025/11/28 | 7,530 | 7,730 | 7,530 | 7,590 | 55,400 |
| 2025/11/27 | 7,430 | 7,500 | 7,390 | 7,500 | 44,300 |
| 2025/11/26 | 7,370 | 7,500 | 7,310 | 7,420 | 77,400 |
| 2025/11/25 | 7,470 | 7,470 | 7,140 | 7,310 | 113,200 |
| 2025/11/21 | 7,150 | 7,330 | 7,150 | 7,280 | 101,700 |
| 2025/11/20 | 7,370 | 7,410 | 7,200 | 7,240 | 107,400 |
| 2025/11/19 | 7,470 | 7,490 | 7,100 | 7,220 | 222,700 |
| 2025/11/18 | 7,730 | 7,770 | 7,400 | 7,420 | 240,900 |
| 2025/11/17 | 8,040 | 8,040 | 7,640 | 7,850 | 170,200 |
| 2025/11/14 | 7,990 | 8,120 | 7,810 | 8,010 | 215,100 |
| 2025/11/13 | 7,900 | 8,130 | 7,380 | 8,090 | 396,600 |
| 2025/11/12 | 7,800 | 8,040 | 7,730 | 7,980 | 146,900 |
| 2025/11/11 | 7,880 | 7,880 | 7,640 | 7,770 | 90,700 |
| 2025/11/10 | 7,760 | 7,880 | 7,730 | 7,810 | 49,300 |
| 2025/11/07 | 7,610 | 7,710 | 7,610 | 7,650 | 50,200 |
| 2025/11/06 | 7,540 | 7,770 | 7,540 | 7,650 | 96,400 |
| 2025/11/05 | 7,480 | 7,520 | 7,270 | 7,490 | 122,100 |
| 2025/11/04 | 7,500 | 7,540 | 7,400 | 7,480 | 48,600 |
| 2025/10/31 | 7,530 | 7,640 | 7,500 | 7,530 | 64,500 |
| 2025/10/30 | 7,410 | 7,530 | 7,410 | 7,510 | 92,500 |
| 2025/10/29 | 7,630 | 7,640 | 7,400 | 7,410 | 167,300 |
| 2025/10/28 | 7,900 | 7,900 | 7,540 | 7,600 | 162,200 |
| 2025/10/27 | 7,890 | 8,040 | 7,840 | 7,950 | 102,000 |
| 2025/10/24 | 7,920 | 7,950 | 7,820 | 7,840 | 83,100 |
| 2025/10/23 | 7,750 | 7,930 | 7,710 | 7,900 | 60,600 |
| 2025/10/22 | 7,660 | 7,930 | 7,660 | 7,830 | 134,400 |
| 2025/10/21 | 7,750 | 7,760 | 7,620 | 7,640 | 99,400 |
| 2025/10/20 | 7,650 | 7,750 | 7,580 | 7,700 | 60,300 |
| 2025/10/17 | 7,540 | 7,560 | 7,460 | 7,550 | 61,300 |
| 2025/10/16 | 7,710 | 7,800 | 7,600 | 7,610 | 106,800 |
| 2025/10/15 | 7,560 | 7,700 | 7,520 | 7,660 | 99,400 |
| 2025/10/14 | 7,600 | 7,720 | 7,360 | 7,510 | 194,500 |
| 2025/10/10 | 7,800 | 7,800 | 7,630 | 7,720 | 120,200 |
| 2025/10/09 | 7,930 | 8,020 | 7,700 | 7,840 | 167,300 |
| 2025/10/08 | 8,130 | 8,230 | 7,930 | 7,950 | 129,800 |
| 2025/10/07 | 8,300 | 8,320 | 8,120 | 8,160 | 74,100 |
| 2025/10/06 | 8,580 | 8,580 | 8,100 | 8,330 | 144,000 |
| 2025/10/03 | 8,080 | 8,360 | 8,080 | 8,250 | 100,100 |
| 2025/10/02 | 8,610 | 8,670 | 8,060 | 8,120 | 279,600 |
| 2025/10/01 | 9,040 | 9,050 | 8,490 | 8,630 | 195,500 |
| 2025/09/30 | 9,210 | 9,210 | 8,980 | 9,060 | 75,400 |
| 2025/09/29 | 9,210 | 9,280 | 9,080 | 9,210 | 48,600 |
| 2025/09/26 | 9,010 | 9,310 | 9,000 | 9,230 | 66,300 |
| 2025/09/25 | 9,090 | 9,150 | 9,010 | 9,010 | 46,400 |
| 2025/09/24 | 9,190 | 9,300 | 8,980 | 9,050 | 81,300 |
| 2025/09/22 | 9,180 | 9,390 | 9,160 | 9,270 | 73,500 |
| 2025/09/19 | 9,110 | 9,220 | 8,950 | 9,150 | 128,000 |
| 2025/09/18 | 9,650 | 9,650 | 8,930 | 9,060 | 206,900 |
| 2025/09/17 | 9,580 | 9,670 | 9,410 | 9,580 | 73,500 |
| 2025/09/16 | 9,620 | 9,700 | 9,360 | 9,640 | 109,100 |
| 2025/09/12 | 9,530 | 9,530 | 9,380 | 9,490 | 47,100 |
| 2025/09/11 | 9,430 | 9,480 | 9,320 | 9,380 | 101,200 |
| 2025/09/10 | 9,110 | 9,390 | 9,110 | 9,350 | 57,900 |
| 2025/09/09 | 9,300 | 9,450 | 8,860 | 9,140 | 197,800 |
| 2025/09/08 | 8,920 | 9,280 | 8,920 | 9,280 | 126,600 |
| 2025/09/05 | 8,570 | 8,890 | 8,560 | 8,850 | 125,800 |
| 2025/09/04 | 8,310 | 8,510 | 8,250 | 8,510 | 67,900 |
| 2025/09/03 | 8,200 | 8,420 | 7,960 | 8,310 | 125,000 |
| 2025/09/02 | 8,390 | 8,450 | 8,150 | 8,290 | 78,600 |
| 2025/09/01 | 8,620 | 8,670 | 8,330 | 8,390 | 115,400 |
| 2025/08/29 | 8,500 | 8,710 | 8,420 | 8,650 | 97,300 |
| 2025/08/28 | 8,290 | 8,420 | 8,170 | 8,420 | 81,800 |
| 2025/08/27 | 8,260 | 8,390 | 8,240 | 8,320 | 85,400 |
| 2025/08/26 | 8,230 | 8,430 | 8,220 | 8,300 | 74,600 |
| 2025/08/25 | 8,320 | 8,390 | 8,170 | 8,250 | 83,400 |
| 2025/08/22 | 7,950 | 8,220 | 7,930 | 8,110 | 158,000 |
| 2025/08/21 | 7,810 | 7,970 | 7,730 | 7,970 | 85,800 |
| 2025/08/20 | 7,780 | 7,890 | 7,780 | 7,830 | 77,800 |
| 2025/08/19 | 7,650 | 7,860 | 7,620 | 7,820 | 134,300 |
| 2025/08/18 | 7,580 | 7,660 | 7,500 | 7,620 | 98,200 |