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 |
---|---|---|---|---|---|
2020/12/30 | 836 | 852 | 821 | 844 | 36,500 |
2020/12/29 | 830 | 865 | 829 | 843 | 77,300 |
2020/12/28 | 875 | 876 | 842 | 842 | 70,900 |
2020/12/25 | 908 | 918 | 876 | 876 | 42,300 |
2020/12/24 | 903 | 927 | 893 | 908 | 98,500 |
2020/12/23 | 878 | 916 | 871 | 910 | 138,200 |
2020/12/22 | 867 | 872 | 833 | 841 | 37,200 |
2020/12/21 | 882 | 883 | 871 | 878 | 25,000 |
2020/12/18 | 878 | 883 | 869 | 873 | 28,700 |
2020/12/17 | 870 | 876 | 860 | 873 | 32,000 |
2020/12/16 | 865 | 876 | 863 | 863 | 17,000 |
2020/12/15 | 874 | 874 | 855 | 861 | 20,200 |
2020/12/14 | 851 | 878 | 845 | 874 | 45,100 |
2020/12/11 | 839 | 845 | 828 | 844 | 17,300 |
2020/12/10 | 826 | 836 | 820 | 834 | 14,900 |
2020/12/09 | 817 | 840 | 817 | 829 | 15,100 |
2020/12/08 | 868 | 868 | 810 | 829 | 43,800 |
2020/12/07 | 830 | 860 | 829 | 859 | 38,600 |
2020/12/04 | 802 | 833 | 802 | 826 | 36,000 |
2020/12/03 | 805 | 810 | 799 | 802 | 15,800 |
2020/12/02 | 795 | 807 | 780 | 805 | 25,200 |
2020/12/01 | 800 | 804 | 792 | 792 | 20,000 |
2020/11/30 | 807 | 807 | 797 | 798 | 15,800 |
2020/11/27 | 803 | 806 | 800 | 801 | 5,700 |
2020/11/26 | 800 | 805 | 797 | 803 | 13,700 |
2020/11/25 | 807 | 810 | 798 | 802 | 22,300 |
2020/11/24 | 809 | 818 | 801 | 806 | 17,400 |
2020/11/20 | 799 | 809 | 796 | 804 | 12,600 |
2020/11/19 | 802 | 810 | 780 | 799 | 48,200 |
2020/11/18 | 792 | 804 | 785 | 799 | 13,800 |
2020/11/17 | 782 | 811 | 780 | 787 | 28,000 |
2020/11/16 | 780 | 807 | 753 | 782 | 54,400 |
2020/11/13 | 830 | 830 | 811 | 819 | 16,500 |
2020/11/12 | 840 | 854 | 835 | 835 | 24,100 |
2020/11/11 | 834 | 841 | 820 | 834 | 19,000 |
2020/11/10 | 835 | 875 | 818 | 820 | 49,200 |
2020/11/09 | 818 | 818 | 807 | 808 | 13,200 |
2020/11/06 | 815 | 815 | 801 | 806 | 6,200 |
2020/11/05 | 817 | 817 | 791 | 802 | 13,400 |
2020/11/04 | 798 | 828 | 788 | 817 | 15,900 |
2020/11/02 | 761 | 808 | 760 | 793 | 20,500 |
2020/10/30 | 843 | 843 | 770 | 770 | 40,100 |
2020/10/29 | 829 | 855 | 828 | 853 | 25,700 |
2020/10/28 | 898 | 927 | 870 | 870 | 78,700 |
2020/10/27 | 850 | 878 | 835 | 868 | 51,300 |
2020/10/26 | 803 | 850 | 791 | 848 | 101,000 |
2020/10/23 | 773 | 774 | 755 | 773 | 9,100 |
2020/10/22 | 794 | 794 | 770 | 778 | 13,500 |
2020/10/21 | 782 | 795 | 782 | 794 | 11,700 |
2020/10/20 | 755 | 782 | 754 | 777 | 15,300 |
2020/10/19 | 744 | 763 | 737 | 760 | 18,800 |
2020/10/16 | 757 | 768 | 732 | 746 | 37,800 |
2020/10/15 | 795 | 795 | 767 | 768 | 19,900 |
2020/10/14 | 823 | 823 | 789 | 792 | 21,100 |
2020/10/13 | 800 | 823 | 796 | 823 | 59,700 |
2020/10/12 | 767 | 798 | 762 | 796 | 47,600 |
2020/10/09 | 738 | 758 | 734 | 756 | 26,900 |
2020/10/08 | 726 | 737 | 726 | 737 | 15,100 |
2020/10/07 | 728 | 729 | 724 | 724 | 6,400 |
2020/10/06 | 730 | 733 | 720 | 730 | 11,400 |
2020/10/05 | 728 | 729 | 717 | 729 | 12,200 |
2020/10/02 | 723 | 734 | 715 | 719 | 16,100 |
2020/09/30 | 724 | 733 | 716 | 727 | 9,800 |
2020/09/29 | 714 | 725 | 714 | 725 | 7,500 |
2020/09/28 | 710 | 720 | 709 | 714 | 12,400 |
2020/09/25 | 696 | 706 | 696 | 702 | 14,800 |
2020/09/24 | 716 | 720 | 698 | 700 | 23,900 |
2020/09/23 | 736 | 737 | 711 | 724 | 28,800 |
2020/09/18 | 734 | 735 | 715 | 724 | 27,800 |
2020/09/17 | 720 | 727 | 713 | 727 | 19,800 |
2020/09/16 | 693 | 724 | 693 | 716 | 23,600 |
2020/09/15 | 691 | 700 | 690 | 692 | 9,800 |
2020/09/14 | 688 | 689 | 681 | 689 | 16,100 |
2020/09/11 | 686 | 688 | 676 | 683 | 10,200 |
2020/09/10 | 680 | 691 | 675 | 689 | 38,100 |
2020/09/09 | 687 | 687 | 656 | 675 | 19,900 |
2020/09/08 | 686 | 687 | 677 | 684 | 8,300 |
2020/09/07 | 687 | 689 | 674 | 678 | 26,400 |
2020/09/04 | 678 | 684 | 672 | 677 | 19,700 |
2020/09/03 | 670 | 698 | 668 | 688 | 28,500 |
2020/09/02 | 671 | 672 | 662 | 669 | 30,400 |
2020/09/01 | 668 | 668 | 663 | 665 | 11,200 |
2020/08/31 | 658 | 669 | 658 | 667 | 7,400 |
2020/08/28 | 661 | 676 | 654 | 661 | 32,700 |
2020/08/27 | 673 | 673 | 657 | 665 | 27,800 |
2020/08/26 | 677 | 677 | 668 | 674 | 14,700 |
2020/08/25 | 683 | 689 | 667 | 672 | 18,100 |
2020/08/24 | 670 | 681 | 662 | 681 | 21,500 |
2020/08/21 | 654 | 661 | 649 | 661 | 13,800 |
2020/08/20 | 654 | 660 | 649 | 650 | 12,000 |
2020/08/19 | 653 | 663 | 647 | 654 | 12,000 |
2020/08/18 | 661 | 669 | 640 | 649 | 50,000 |
2020/08/17 | 644 | 644 | 640 | 643 | 13,100 |
2020/08/14 | 643 | 647 | 640 | 644 | 9,500 |
2020/08/13 | 644 | 648 | 641 | 644 | 9,200 |
2020/08/12 | 653 | 655 | 641 | 644 | 7,600 |
2020/08/11 | 641 | 648 | 637 | 643 | 19,000 |
2020/08/07 | 643 | 649 | 636 | 645 | 19,900 |
2020/08/06 | 644 | 656 | 637 | 638 | 12,100 |
2020/08/05 | 642 | 645 | 636 | 638 | 7,600 |
2020/08/04 | 629 | 652 | 628 | 640 | 9,300 |
2020/08/03 | 626 | 642 | 622 | 630 | 22,100 |
2020/07/31 | 661 | 670 | 628 | 629 | 35,700 |
2020/07/30 | 663 | 683 | 663 | 664 | 11,800 |
2020/07/29 | 667 | 672 | 662 | 662 | 13,100 |
2020/07/28 | 681 | 688 | 669 | 671 | 7,400 |
2020/07/27 | 671 | 688 | 667 | 677 | 13,900 |
2020/07/22 | 667 | 692 | 660 | 681 | 27,800 |
2020/07/21 | 653 | 673 | 651 | 670 | 17,500 |
2020/07/20 | 656 | 661 | 647 | 648 | 18,500 |
2020/07/17 | 675 | 675 | 661 | 666 | 13,700 |
2020/07/16 | 691 | 691 | 671 | 675 | 17,600 |
2020/07/15 | 664 | 692 | 661 | 692 | 25,200 |
2020/07/14 | 679 | 680 | 653 | 660 | 40,100 |
2020/07/13 | 700 | 700 | 676 | 681 | 35,400 |
2020/07/10 | 730 | 749 | 682 | 688 | 85,400 |
2020/07/09 | 734 | 836 | 709 | 742 | 405,000 |
2020/07/08 | 679 | 779 | 673 | 779 | 293,700 |
2020/07/07 | 670 | 683 | 670 | 679 | 25,800 |
2020/07/06 | 640 | 674 | 640 | 668 | 25,100 |
2020/07/03 | 631 | 649 | 620 | 633 | 22,100 |
2020/07/02 | 680 | 685 | 630 | 650 | 39,100 |
2020/07/01 | 750 | 771 | 669 | 685 | 111,600 |