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 |
|---|---|---|---|---|---|
| 2025/07/30 | 6,180 | 6,180 | 6,110 | 6,150 | 49,000 |
| 2025/07/29 | 6,220 | 6,220 | 6,140 | 6,160 | 48,700 |
| 2025/07/28 | 6,210 | 6,280 | 6,200 | 6,210 | 35,300 |
| 2025/07/25 | 6,230 | 6,270 | 6,190 | 6,200 | 39,800 |
| 2025/07/24 | 6,300 | 6,310 | 6,200 | 6,220 | 63,700 |
| 2025/07/23 | 6,280 | 6,310 | 6,240 | 6,260 | 52,100 |
| 2025/07/22 | 6,240 | 6,300 | 6,200 | 6,220 | 37,600 |
| 2025/07/18 | 6,320 | 6,390 | 6,200 | 6,230 | 119,700 |
| 2025/07/17 | 6,360 | 6,430 | 6,340 | 6,370 | 45,300 |
| 2025/07/16 | 6,290 | 6,390 | 6,280 | 6,330 | 49,500 |
| 2025/07/15 | 6,460 | 6,480 | 6,300 | 6,330 | 88,700 |
| 2025/07/14 | 6,500 | 6,520 | 6,410 | 6,470 | 88,500 |
| 2025/07/11 | 6,480 | 6,540 | 6,410 | 6,470 | 147,400 |
| 2025/07/10 | 6,370 | 6,510 | 6,340 | 6,490 | 151,900 |
| 2025/07/09 | 6,240 | 6,420 | 6,240 | 6,310 | 97,700 |
| 2025/07/08 | 6,120 | 6,220 | 6,120 | 6,220 | 40,500 |
| 2025/07/07 | 6,130 | 6,170 | 6,100 | 6,150 | 36,400 |
| 2025/07/04 | 6,110 | 6,180 | 6,100 | 6,140 | 54,100 |
| 2025/07/03 | 6,230 | 6,250 | 5,970 | 6,060 | 163,800 |
| 2025/07/02 | 6,140 | 6,310 | 6,140 | 6,200 | 90,800 |
| 2025/07/01 | 6,250 | 6,280 | 6,180 | 6,180 | 50,000 |
| 2025/06/30 | 6,240 | 6,320 | 6,110 | 6,270 | 122,300 |
| 2025/06/27 | 6,250 | 6,320 | 6,200 | 6,270 | 118,000 |
| 2025/06/26 | 6,270 | 6,340 | 6,250 | 6,290 | 105,900 |
| 2025/06/25 | 6,330 | 6,330 | 6,240 | 6,290 | 68,400 |
| 2025/06/24 | 6,340 | 6,360 | 6,300 | 6,330 | 44,200 |
| 2025/06/23 | 6,320 | 6,320 | 6,210 | 6,290 | 106,400 |
| 2025/06/20 | 6,390 | 6,420 | 6,330 | 6,330 | 80,000 |
| 2025/06/19 | 6,370 | 6,430 | 6,350 | 6,410 | 38,900 |
| 2025/06/18 | 6,350 | 6,470 | 6,350 | 6,370 | 108,900 |
| 2025/06/17 | 6,310 | 6,380 | 6,310 | 6,350 | 54,200 |
| 2025/06/16 | 6,380 | 6,400 | 6,300 | 6,320 | 105,900 |
| 2025/06/13 | 6,440 | 6,480 | 6,360 | 6,370 | 92,800 |
| 2025/06/12 | 6,440 | 6,460 | 6,350 | 6,420 | 103,300 |
| 2025/06/11 | 6,400 | 6,470 | 6,390 | 6,440 | 109,600 |
| 2025/06/10 | 6,390 | 6,490 | 6,360 | 6,410 | 432,300 |
| 2025/06/09 | 6,660 | 6,670 | 6,470 | 6,470 | 135,900 |
| 2025/06/06 | 6,520 | 6,670 | 6,490 | 6,610 | 70,200 |
| 2025/06/05 | 6,640 | 6,690 | 6,500 | 6,580 | 96,500 |
| 2025/06/04 | 6,700 | 6,780 | 6,640 | 6,690 | 111,500 |
| 2025/06/03 | 6,660 | 6,710 | 6,570 | 6,640 | 170,500 |
| 2025/06/02 | 6,620 | 6,660 | 6,450 | 6,560 | 162,800 |
| 2025/05/30 | 6,490 | 6,630 | 6,450 | 6,620 | 120,300 |
| 2025/05/29 | 6,510 | 6,570 | 6,420 | 6,510 | 93,200 |
| 2025/05/28 | 6,360 | 6,580 | 6,340 | 6,450 | 161,300 |
| 2025/05/27 | 6,180 | 6,400 | 6,170 | 6,260 | 145,600 |
| 2025/05/26 | 6,490 | 6,490 | 5,960 | 6,080 | 396,100 |
| 2025/05/23 | 6,580 | 6,700 | 6,570 | 6,590 | 88,800 |
| 2025/05/22 | 6,580 | 6,720 | 6,540 | 6,590 | 149,800 |
| 2025/05/21 | 6,590 | 6,780 | 6,580 | 6,670 | 158,800 |
| 2025/05/20 | 7,360 | 7,430 | 6,550 | 6,580 | 300,800 |
| 2025/05/19 | 6,750 | 7,420 | 6,620 | 7,360 | 278,400 |
| 2025/05/16 | 6,740 | 6,870 | 6,550 | 6,750 | 137,300 |
| 2025/05/15 | 6,680 | 6,740 | 6,510 | 6,700 | 116,400 |
| 2025/05/14 | 6,700 | 6,730 | 6,580 | 6,700 | 53,300 |
| 2025/05/13 | 6,760 | 6,760 | 6,640 | 6,680 | 37,400 |
| 2025/05/12 | 6,690 | 6,730 | 6,610 | 6,710 | 48,400 |
| 2025/05/09 | 6,700 | 6,710 | 6,610 | 6,640 | 48,400 |
| 2025/05/08 | 6,770 | 6,790 | 6,680 | 6,710 | 38,500 |
| 2025/05/07 | 6,830 | 6,850 | 6,730 | 6,780 | 47,800 |
| 2025/05/02 | 6,970 | 6,980 | 6,800 | 6,870 | 46,700 |
| 2025/05/01 | 7,000 | 7,080 | 6,870 | 7,000 | 58,200 |
| 2025/04/30 | 6,780 | 6,900 | 6,720 | 6,900 | 42,300 |
| 2025/04/28 | 6,810 | 6,890 | 6,730 | 6,770 | 33,500 |
| 2025/04/25 | 6,790 | 6,870 | 6,720 | 6,790 | 51,300 |
| 2025/04/24 | 6,890 | 6,910 | 6,710 | 6,740 | 71,800 |
| 2025/04/23 | 6,900 | 6,940 | 6,670 | 6,830 | 97,600 |
| 2025/04/22 | 6,970 | 7,130 | 6,600 | 6,730 | 107,000 |
| 2025/04/21 | 7,170 | 7,200 | 7,030 | 7,060 | 51,700 |
| 2025/04/18 | 7,010 | 7,270 | 7,010 | 7,260 | 63,600 |
| 2025/04/17 | 6,880 | 7,060 | 6,850 | 7,060 | 32,600 |
| 2025/04/16 | 6,870 | 6,970 | 6,860 | 6,930 | 33,900 |
| 2025/04/15 | 6,940 | 6,970 | 6,820 | 6,870 | 35,800 |
| 2025/04/14 | 6,880 | 7,090 | 6,790 | 6,900 | 66,600 |
| 2025/04/11 | 6,450 | 6,810 | 6,350 | 6,800 | 70,300 |
| 2025/04/10 | 6,640 | 6,640 | 6,420 | 6,550 | 102,600 |
| 2025/04/09 | 6,250 | 6,280 | 6,030 | 6,160 | 87,100 |
| 2025/04/08 | 6,160 | 6,560 | 6,160 | 6,420 | 93,800 |
| 2025/04/07 | 5,850 | 6,180 | 5,800 | 5,860 | 165,100 |
| 2025/04/04 | 6,660 | 6,680 | 6,240 | 6,470 | 174,500 |
| 2025/04/03 | 6,580 | 6,810 | 6,540 | 6,760 | 80,300 |
| 2025/04/02 | 6,880 | 6,880 | 6,780 | 6,780 | 46,800 |
| 2025/04/01 | 6,880 | 7,080 | 6,860 | 6,890 | 47,800 |
| 2025/03/31 | 6,990 | 7,030 | 6,780 | 6,880 | 120,800 |
| 2025/03/28 | 7,110 | 7,270 | 7,090 | 7,270 | 55,700 |
| 2025/03/27 | 7,090 | 7,130 | 7,060 | 7,120 | 26,400 |
| 2025/03/26 | 7,200 | 7,210 | 6,990 | 7,090 | 68,000 |
| 2025/03/25 | 7,100 | 7,200 | 7,040 | 7,120 | 54,000 |
| 2025/03/24 | 6,660 | 7,110 | 6,650 | 7,090 | 134,500 |
| 2025/03/21 | 6,780 | 6,780 | 6,670 | 6,680 | 49,800 |
| 2025/03/19 | 6,750 | 6,840 | 6,720 | 6,810 | 44,200 |
| 2025/03/18 | 6,770 | 6,900 | 6,750 | 6,790 | 46,600 |
| 2025/03/17 | 6,800 | 6,830 | 6,670 | 6,720 | 65,600 |
| 2025/03/14 | 6,550 | 6,890 | 6,540 | 6,890 | 128,800 |
| 2025/03/13 | 6,460 | 6,590 | 6,440 | 6,540 | 45,400 |
| 2025/03/12 | 6,380 | 6,470 | 6,330 | 6,400 | 26,400 |
| 2025/03/11 | 6,370 | 6,380 | 6,180 | 6,380 | 76,900 |
| 2025/03/10 | 6,500 | 6,500 | 6,410 | 6,470 | 26,900 |
| 2025/03/07 | 6,600 | 6,630 | 6,450 | 6,450 | 52,500 |
| 2025/03/06 | 6,710 | 6,710 | 6,600 | 6,640 | 32,700 |
| 2025/03/05 | 6,500 | 6,680 | 6,450 | 6,670 | 68,500 |
| 2025/03/04 | 6,660 | 6,700 | 6,470 | 6,560 | 92,300 |
| 2025/03/03 | 6,750 | 6,770 | 6,650 | 6,700 | 47,800 |
| 2025/02/28 | 6,570 | 6,670 | 6,550 | 6,670 | 55,900 |
| 2025/02/27 | 6,530 | 6,650 | 6,530 | 6,590 | 50,400 |
| 2025/02/26 | 6,450 | 6,550 | 6,350 | 6,500 | 54,200 |
| 2025/02/25 | 6,430 | 6,540 | 6,380 | 6,480 | 55,200 |
| 2025/02/21 | 6,620 | 6,690 | 6,490 | 6,530 | 73,500 |
| 2025/02/20 | 6,680 | 6,680 | 6,490 | 6,630 | 68,100 |
| 2025/02/19 | 6,340 | 6,750 | 6,340 | 6,700 | 138,000 |
| 2025/02/18 | 6,500 | 6,500 | 6,250 | 6,340 | 84,100 |
| 2025/02/17 | 6,520 | 6,590 | 6,350 | 6,460 | 184,500 |
| 2025/02/14 | 6,150 | 6,410 | 6,120 | 6,260 | 194,800 |
| 2025/02/13 | 6,090 | 6,170 | 6,050 | 6,150 | 53,200 |
| 2025/02/12 | 6,000 | 6,190 | 6,000 | 6,130 | 54,300 |
| 2025/02/10 | 6,200 | 6,240 | 5,930 | 5,990 | 131,300 |
| 2025/02/07 | 6,300 | 6,330 | 6,190 | 6,260 | 41,100 |
| 2025/02/06 | 6,150 | 6,320 | 6,150 | 6,300 | 62,400 |
| 2025/02/05 | 6,100 | 6,280 | 6,100 | 6,150 | 47,100 |
| 2025/02/04 | 6,200 | 6,200 | 6,070 | 6,120 | 38,300 |
| 2025/02/03 | 6,070 | 6,190 | 5,990 | 6,150 | 64,400 |
| 2025/01/31 | 6,000 | 6,090 | 6,000 | 6,070 | 38,600 |
| 2025/01/30 | 6,020 | 6,100 | 5,980 | 6,080 | 49,200 |
| 2025/01/29 | 5,920 | 6,040 | 5,900 | 5,990 | 52,900 |
| 2025/01/28 | 5,950 | 6,010 | 5,880 | 5,890 | 40,300 |
| 2025/01/27 | 5,820 | 5,930 | 5,780 | 5,920 | 72,700 |
| 2025/01/24 | 5,730 | 5,830 | 5,680 | 5,730 | 54,700 |
| 2025/01/23 | 5,620 | 5,690 | 5,570 | 5,680 | 45,500 |
| 2025/01/22 | 5,790 | 5,790 | 5,670 | 5,670 | 25,400 |
| 2025/01/21 | 5,730 | 5,800 | 5,620 | 5,690 | 83,000 |
| 2025/01/20 | 5,560 | 5,820 | 5,500 | 5,810 | 107,600 |
| 2025/01/17 | 5,750 | 5,760 | 5,480 | 5,520 | 108,100 |
| 2025/01/16 | 5,700 | 5,890 | 5,690 | 5,820 | 99,200 |
| 2025/01/15 | 5,690 | 5,770 | 5,590 | 5,650 | 64,100 |
| 2025/01/14 | 5,660 | 5,730 | 5,580 | 5,670 | 47,500 |
| 2025/01/10 | 5,640 | 5,670 | 5,570 | 5,660 | 32,300 |
| 2025/01/09 | 5,640 | 5,690 | 5,600 | 5,640 | 40,600 |
| 2025/01/08 | 5,500 | 5,680 | 5,500 | 5,620 | 68,900 |
| 2025/01/07 | 5,530 | 5,660 | 5,480 | 5,500 | 71,100 |
| 2025/01/06 | 5,680 | 5,760 | 5,470 | 5,550 | 139,900 |
| 2024/12/30 | 5,660 | 5,740 | 5,610 | 5,720 | 106,800 |
| 2024/12/27 | 5,660 | 5,890 | 5,650 | 5,700 | 246,000 |
| 2024/12/26 | 6,040 | 6,120 | 5,870 | 5,980 | 197,900 |
| 2024/12/25 | 5,870 | 5,960 | 5,840 | 5,940 | 89,200 |
| 2024/12/24 | 6,000 | 6,070 | 5,830 | 5,850 | 124,500 |
| 2024/12/23 | 6,010 | 6,020 | 5,830 | 5,900 | 104,500 |
| 2024/12/20 | 6,000 | 6,100 | 5,900 | 5,970 | 115,500 |
| 2024/12/19 | 6,010 | 6,100 | 5,990 | 6,030 | 88,700 |
| 2024/12/18 | 6,110 | 6,210 | 6,090 | 6,120 | 71,800 |
| 2024/12/17 | 6,390 | 6,390 | 6,130 | 6,200 | 75,200 |
| 2024/12/16 | 6,250 | 6,390 | 6,160 | 6,340 | 90,100 |
| 2024/12/13 | 6,690 | 6,710 | 6,290 | 6,300 | 167,600 |
| 2024/12/12 | 6,690 | 6,770 | 6,580 | 6,620 | 98,600 |
| 2024/12/11 | 6,430 | 6,660 | 6,430 | 6,620 | 86,300 |
| 2024/12/10 | 6,640 | 6,660 | 6,450 | 6,460 | 90,300 |
| 2024/12/09 | 6,630 | 6,650 | 6,530 | 6,640 | 91,000 |
| 2024/12/06 | 6,340 | 6,730 | 6,270 | 6,670 | 171,800 |
| 2024/12/05 | 6,500 | 6,540 | 6,360 | 6,360 | 116,800 |
| 2024/12/04 | 6,420 | 6,530 | 6,380 | 6,450 | 87,100 |
| 2024/12/03 | 6,390 | 6,490 | 6,270 | 6,420 | 165,400 |
| 2024/12/02 | 6,350 | 6,550 | 6,330 | 6,360 | 221,900 |
| 2024/11/29 | 6,210 | 6,400 | 6,190 | 6,310 | 150,100 |
| 2024/11/28 | 6,310 | 6,380 | 6,060 | 6,190 | 178,100 |
| 2024/11/27 | 6,000 | 6,330 | 5,870 | 6,320 | 279,300 |
| 2024/11/26 | 5,620 | 5,980 | 5,600 | 5,960 | 281,700 |
| 2024/11/25 | 5,460 | 5,620 | 5,450 | 5,560 | 108,300 |
| 2024/11/22 | 5,480 | 5,590 | 5,420 | 5,450 | 77,900 |
| 2024/11/21 | 5,420 | 5,500 | 5,400 | 5,490 | 47,000 |
| 2024/11/20 | 5,420 | 5,450 | 5,360 | 5,450 | 42,400 |
| 2024/11/19 | 5,330 | 5,500 | 5,270 | 5,470 | 115,000 |
| 2024/11/18 | 5,190 | 5,500 | 5,190 | 5,310 | 130,400 |
| 2024/11/15 | 5,290 | 5,450 | 5,120 | 5,310 | 191,300 |
| 2024/11/14 | 4,800 | 5,300 | 4,715 | 5,250 | 280,700 |
| 2024/11/13 | 4,825 | 4,865 | 4,775 | 4,800 | 52,300 |
| 2024/11/12 | 4,780 | 4,830 | 4,770 | 4,825 | 36,700 |
| 2024/11/11 | 4,715 | 4,785 | 4,715 | 4,750 | 48,200 |
| 2024/11/08 | 4,730 | 4,730 | 4,625 | 4,725 | 52,700 |
| 2024/11/07 | 4,660 | 4,735 | 4,655 | 4,710 | 55,400 |
| 2024/11/06 | 4,565 | 4,715 | 4,565 | 4,660 | 71,800 |
| 2024/11/05 | 4,615 | 4,615 | 4,510 | 4,560 | 37,900 |
| 2024/11/01 | 4,580 | 4,600 | 4,520 | 4,600 | 39,800 |
| 2024/10/31 | 4,590 | 4,630 | 4,580 | 4,600 | 35,200 |
| 2024/10/30 | 4,670 | 4,670 | 4,550 | 4,580 | 65,500 |
| 2024/10/29 | 4,590 | 4,660 | 4,565 | 4,645 | 39,900 |
| 2024/10/28 | 4,425 | 4,575 | 4,425 | 4,555 | 32,400 |
| 2024/10/25 | 4,460 | 4,460 | 4,380 | 4,405 | 28,600 |
| 2024/10/24 | 4,415 | 4,480 | 4,400 | 4,460 | 23,500 |
| 2024/10/23 | 4,520 | 4,545 | 4,470 | 4,470 | 17,300 |
| 2024/10/22 | 4,610 | 4,630 | 4,480 | 4,500 | 52,200 |
| 2024/10/21 | 4,650 | 4,655 | 4,610 | 4,610 | 28,900 |
| 2024/10/18 | 4,550 | 4,640 | 4,545 | 4,635 | 44,100 |
| 2024/10/17 | 4,605 | 4,640 | 4,540 | 4,550 | 55,400 |
| 2024/10/16 | 4,500 | 4,615 | 4,495 | 4,600 | 50,200 |
| 2024/10/15 | 4,440 | 4,545 | 4,440 | 4,530 | 54,100 |
| 2024/10/11 | 4,410 | 4,445 | 4,385 | 4,390 | 28,800 |
| 2024/10/10 | 4,415 | 4,440 | 4,390 | 4,410 | 28,800 |
| 2024/10/09 | 4,400 | 4,440 | 4,365 | 4,405 | 41,400 |
| 2024/10/08 | 4,420 | 4,445 | 4,350 | 4,365 | 63,600 |
| 2024/10/07 | 4,500 | 4,555 | 4,430 | 4,435 | 93,800 |
| 2024/10/04 | 4,430 | 4,475 | 4,390 | 4,475 | 45,400 |