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

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
2026/08/06 2,730 2,764 2,726 2,741 126,300
2026/08/05 2,699 2,739 2,680 2,714 160,500
2026/08/04 2,670 2,688 2,656 2,670 120,600
2026/08/03 2,720 2,720 2,635 2,665 257,100
2026/07/31 2,720 2,759 2,665 2,740 184,800
2026/07/30 2,682 2,699 2,650 2,690 168,800
2026/07/29 2,712 2,720 2,663 2,682 231,900
2026/07/28 2,750 2,760 2,691 2,714 182,700
2026/07/27 2,731 2,754 2,708 2,750 138,600
2026/07/24 2,710 2,728 2,685 2,705 99,900
2026/07/23 2,734 2,769 2,721 2,734 61,400
2026/07/22 2,741 2,771 2,716 2,734 111,300
2026/07/21 2,681 2,757 2,675 2,741 192,600
2026/07/17 2,770 2,783 2,622 2,665 541,300
2026/07/16 2,839 2,866 2,768 2,778 136,300
2026/07/15 2,808 2,848 2,780 2,835 124,100
2026/07/14 2,734 2,804 2,700 2,801 190,100
2026/07/13 2,827 2,844 2,697 2,702 337,600
2026/07/10 2,866 2,876 2,786 2,791 455,000
2026/07/09 2,965 2,994 2,940 2,966 94,000
2026/07/08 2,980 3,005 2,920 2,965 163,700
2026/07/07 2,976 3,005 2,865 2,998 205,000
2026/07/06 2,922 3,005 2,908 2,975 248,300
2026/07/03 2,767 2,872 2,755 2,872 244,700
2026/07/02 2,728 2,815 2,717 2,767 204,900
2026/07/01 2,775 2,795 2,688 2,728 165,200
2026/06/30 2,795 2,819 2,758 2,779 154,600
2026/06/29 2,812 2,820 2,728 2,772 262,500
2026/06/29 1 -> 3.00 分割
2026/06/26 8,560 8,650 8,410 8,520 113,300
2026/06/25 8,570 8,590 8,460 8,560 32,000
2026/06/24 8,560 8,670 8,420 8,420 63,400
2026/06/23 8,790 8,830 8,500 8,500 59,200
2026/06/22 8,840 8,950 8,690 8,780 47,300
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

このページの先頭へ