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
2021/12/30 1,962 2,015 1,925 2,008 100,100
2021/12/29 1,940 1,994 1,923 1,941 193,300
2021/12/28 2,074 2,111 2,000 2,070 284,700
2021/12/27 2,200 2,204 2,103 2,122 198,300
2021/12/24 2,260 2,261 2,167 2,207 156,400
2021/12/23 2,230 2,359 2,210 2,237 248,500
2021/12/22 2,199 2,231 2,166 2,204 185,200
2021/12/21 2,130 2,179 2,045 2,155 129,500
2021/12/20 2,179 2,249 2,101 2,103 146,700
2021/12/17 2,135 2,217 2,110 2,189 228,300
2021/12/16 1,980 2,236 1,925 2,159 462,400
2021/12/15 1,863 1,925 1,856 1,910 47,700
2021/12/14 1,881 1,923 1,848 1,856 81,900
2021/12/13 2,000 2,037 1,896 1,918 90,800
2021/12/10 2,020 2,025 1,981 1,998 43,700
2021/12/09 2,074 2,083 2,024 2,030 46,700
2021/12/08 2,122 2,125 2,062 2,090 35,000
2021/12/07 2,104 2,127 2,080 2,086 27,500
2021/12/06 2,115 2,144 2,020 2,054 73,400
2021/12/03 2,060 2,148 2,060 2,110 49,700
2021/12/02 2,088 2,138 2,041 2,050 88,500
2021/12/01 2,142 2,209 2,071 2,138 97,400
2021/11/30 2,300 2,310 2,175 2,179 70,700
2021/11/29 2,250 2,344 2,195 2,229 123,500
2021/11/26 2,452 2,452 2,294 2,378 96,700
2021/11/25 2,500 2,510 2,418 2,429 71,500
2021/11/24 2,500 2,516 2,412 2,498 100,800
2021/11/22 2,301 2,510 2,296 2,485 193,600
2021/11/19 2,330 2,347 2,222 2,245 67,100
2021/11/18 2,299 2,402 2,262 2,296 187,600
2021/11/17 2,193 2,330 2,157 2,295 214,800
2021/11/16 2,168 2,198 2,118 2,188 91,900
2021/11/15 2,030 2,184 2,005 2,174 189,000
2021/11/12 2,010 2,059 1,930 1,950 103,800
2021/11/11 2,023 2,092 1,939 1,986 173,200
2021/11/10 1,971 2,028 1,971 2,021 46,100
2021/11/09 2,011 2,011 1,963 1,976 36,100
2021/11/08 2,001 2,021 1,981 1,993 38,600
2021/11/05 1,935 2,000 1,921 1,979 55,600
2021/11/04 2,046 2,050 1,926 1,931 143,200
2021/11/02 2,085 2,093 2,015 2,028 71,900
2021/11/01 2,189 2,190 2,098 2,106 65,300
2021/10/29 2,140 2,193 2,136 2,169 71,200
2021/10/28 2,030 2,095 2,023 2,092 32,900
2021/10/27 2,011 2,043 2,011 2,028 12,600
2021/10/26 2,038 2,038 2,020 2,032 9,600
2021/10/25 2,047 2,047 2,010 2,011 13,300
2021/10/22 1,998 2,058 1,998 2,031 23,900
2021/10/21 1,992 2,050 1,986 2,007 27,500
2021/10/20 2,010 2,017 1,990 1,992 18,700
2021/10/19 2,015 2,026 1,979 2,010 33,100
2021/10/18 2,050 2,079 1,975 2,007 48,500
2021/10/15 1,980 2,060 1,980 2,043 61,600
2021/10/14 2,055 2,094 1,952 1,986 136,500
2021/10/13 2,088 2,125 2,062 2,062 65,500
2021/10/12 2,110 2,120 2,068 2,100 76,900
2021/10/11 2,070 2,125 2,030 2,095 106,800
2021/10/08 2,041 2,075 2,011 2,043 98,100
2021/10/07 2,059 2,107 2,020 2,051 154,000
2021/10/06 2,044 2,111 1,999 2,070 294,000
2021/10/05 1,827 2,008 1,803 1,992 396,300
2021/10/04 1,726 1,860 1,685 1,828 341,000
2021/10/01 1,670 1,729 1,662 1,695 48,600
2021/09/30 1,681 1,695 1,652 1,691 31,500
2021/09/29 1,657 1,692 1,655 1,681 35,200
2021/09/28 1,733 1,733 1,675 1,690 44,500
2021/09/27 1,710 1,733 1,693 1,725 56,500
2021/09/24 1,720 1,780 1,705 1,729 103,300
2021/09/22 1,722 1,754 1,666 1,680 95,400
2021/09/21 1,653 1,764 1,642 1,741 133,500
2021/09/17 1,560 1,749 1,550 1,703 180,500
2021/09/16 1,576 1,583 1,512 1,537 54,200
2021/09/15 1,582 1,594 1,553 1,576 63,900
2021/09/14 1,659 1,660 1,600 1,611 50,000
2021/09/13 1,671 1,676 1,654 1,658 61,700
2021/09/10 1,700 1,750 1,671 1,693 102,300
2021/09/09 1,630 1,700 1,608 1,700 97,700
2021/09/08 1,595 1,650 1,579 1,635 51,800
2021/09/07 1,616 1,638 1,560 1,597 64,300
2021/09/06 1,600 1,630 1,511 1,623 93,100
2021/09/03 1,552 1,592 1,552 1,564 55,000
2021/09/02 1,497 1,549 1,476 1,535 91,300
2021/09/01 1,476 1,489 1,465 1,478 16,000
2021/08/31 1,455 1,469 1,452 1,468 9,800
2021/08/30 1,456 1,469 1,426 1,455 17,600
2021/08/27 1,448 1,457 1,431 1,431 9,700
2021/08/26 1,438 1,459 1,431 1,448 7,100
2021/08/25 1,433 1,438 1,430 1,431 4,300
2021/08/24 1,398 1,434 1,398 1,432 17,700
2021/08/23 1,384 1,398 1,375 1,385 13,900
2021/08/20 1,427 1,427 1,387 1,391 36,300
2021/08/19 1,449 1,450 1,423 1,427 10,900
2021/08/18 1,439 1,468 1,415 1,453 14,400
2021/08/17 1,482 1,520 1,428 1,440 49,300
2021/08/16 1,495 1,495 1,448 1,482 35,900
2021/08/13 1,450 1,459 1,425 1,440 27,700
2021/08/12 1,408 1,440 1,408 1,435 18,200
2021/08/11 1,401 1,406 1,391 1,403 31,000
2021/08/10 1,340 1,368 1,340 1,366 10,500
2021/08/06 1,337 1,339 1,321 1,339 8,600
2021/08/05 1,335 1,339 1,329 1,329 5,500
2021/08/04 1,343 1,349 1,335 1,335 12,000
2021/08/03 1,351 1,351 1,342 1,342 2,600
2021/08/02 1,345 1,351 1,339 1,350 7,900
2021/07/30 1,358 1,358 1,346 1,354 33,200
2021/07/29 1,353 1,359 1,353 1,353 2,700
2021/07/28 1,362 1,364 1,353 1,353 5,900
2021/07/27 1,366 1,372 1,360 1,363 4,100
2021/07/26 1,370 1,378 1,365 1,365 7,100
2021/07/21 1,361 1,369 1,351 1,369 7,300
2021/07/20 1,357 1,357 1,335 1,355 19,000
2021/07/19 1,358 1,368 1,355 1,360 14,000
2021/07/16 1,360 1,377 1,358 1,361 12,300
2021/07/15 1,367 1,370 1,359 1,360 9,900
2021/07/14 1,382 1,390 1,357 1,371 15,900
2021/07/13 1,388 1,396 1,379 1,381 5,500
2021/07/12 1,380 1,393 1,369 1,388 15,300
2021/07/09 1,360 1,374 1,344 1,372 15,900
2021/07/08 1,392 1,398 1,362 1,373 15,900
2021/07/07 1,394 1,399 1,381 1,387 3,900
2021/07/06 1,413 1,413 1,390 1,394 8,100
2021/07/05 1,390 1,415 1,390 1,406 14,900
2021/07/02 1,372 1,384 1,366 1,382 4,800
2021/07/01 1,386 1,388 1,367 1,372 11,000
2021/06/30 1,377 1,410 1,377 1,386 14,600
2021/06/29 1,394 1,415 1,377 1,383 12,100
2021/06/28 1,382 1,406 1,371 1,390 11,700
2021/06/25 1,366 1,377 1,355 1,366 7,300
2021/06/24 1,356 1,374 1,348 1,354 4,800
2021/06/23 1,351 1,379 1,351 1,360 7,800
2021/06/22 1,360 1,360 1,340 1,351 11,100
2021/06/21 1,371 1,371 1,328 1,354 21,900
2021/06/18 1,394 1,411 1,380 1,382 11,900
2021/06/17 1,408 1,408 1,387 1,395 5,200
2021/06/16 1,396 1,408 1,390 1,408 4,000
2021/06/15 1,385 1,397 1,378 1,390 5,800
2021/06/14 1,405 1,410 1,377 1,385 9,100
2021/06/11 1,435 1,435 1,398 1,405 13,800
2021/06/10 1,447 1,450 1,413 1,435 12,500
2021/06/09 1,407 1,450 1,404 1,439 25,900
2021/06/08 1,413 1,432 1,396 1,416 12,300
2021/06/07 1,400 1,442 1,388 1,395 22,800
2021/06/04 1,412 1,415 1,381 1,381 12,800
2021/06/03 1,368 1,423 1,368 1,401 44,900
2021/06/02 1,320 1,425 1,320 1,360 61,900
2021/06/01 1,310 1,334 1,307 1,320 7,800
2021/05/31 1,304 1,320 1,303 1,314 13,000
2021/05/28 1,323 1,329 1,301 1,309 10,700
2021/05/27 1,332 1,339 1,309 1,314 10,700
2021/05/26 1,372 1,376 1,300 1,320 45,900
2021/05/25 1,342 1,376 1,329 1,356 18,200
2021/05/24 1,343 1,360 1,300 1,329 21,000
2021/05/21 1,352 1,365 1,336 1,343 9,600
2021/05/20 1,311 1,360 1,310 1,344 25,000
2021/05/19 1,291 1,315 1,289 1,311 16,600
2021/05/18 1,275 1,318 1,273 1,318 31,900
2021/05/17 1,372 1,372 1,272 1,273 122,800
2021/05/14 1,329 1,368 1,325 1,368 21,100
2021/05/13 1,282 1,340 1,282 1,323 29,500
2021/05/12 1,333 1,334 1,289 1,312 34,600
2021/05/11 1,368 1,369 1,312 1,332 27,400
2021/05/10 1,371 1,390 1,337 1,367 11,700
2021/05/07 1,345 1,374 1,345 1,353 20,800
2021/05/06 1,310 1,355 1,310 1,341 11,600
2021/04/30 1,308 1,316 1,272 1,305 33,800
2021/04/28 1,330 1,343 1,304 1,304 24,600
2021/04/27 1,331 1,343 1,324 1,337 16,800
2021/04/26 1,332 1,347 1,328 1,335 9,400
2021/04/23 1,335 1,363 1,328 1,332 13,600
2021/04/22 1,346 1,363 1,340 1,345 17,400
2021/04/21 1,340 1,384 1,281 1,316 74,200
2021/04/20 1,412 1,417 1,366 1,370 51,400
2021/04/19 1,454 1,454 1,395 1,413 35,600
2021/04/16 1,446 1,464 1,431 1,444 9,800
2021/04/15 1,463 1,467 1,441 1,449 8,600
2021/04/14 1,436 1,473 1,436 1,451 12,600
2021/04/13 1,427 1,464 1,427 1,446 24,300
2021/04/12 1,486 1,490 1,433 1,441 24,100
2021/04/09 1,455 1,493 1,442 1,485 25,600
2021/04/08 1,458 1,469 1,432 1,455 12,500
2021/04/07 1,475 1,476 1,432 1,459 27,600
2021/04/06 1,522 1,522 1,464 1,470 34,800
2021/04/05 1,525 1,537 1,482 1,522 32,800
2021/04/02 1,546 1,546 1,506 1,525 42,300
2021/04/01 1,535 1,570 1,489 1,557 69,800
2021/03/31 1,460 1,547 1,458 1,515 81,200
2021/03/30 1,408 1,465 1,400 1,460 36,300
2021/03/29 1,440 1,454 1,410 1,416 36,900
2021/03/26 1,412 1,436 1,402 1,422 33,800
2021/03/25 1,391 1,425 1,362 1,412 38,100
2021/03/24 1,436 1,436 1,351 1,390 65,900
2021/03/23 1,472 1,477 1,427 1,442 58,500
2021/03/22 1,430 1,450 1,386 1,448 128,900
2021/03/19 1,299 1,417 1,299 1,398 249,100
2021/03/18 1,290 1,290 1,251 1,282 19,000
2021/03/17 1,310 1,314 1,271 1,290 39,000
2021/03/16 1,288 1,318 1,278 1,307 63,800
2021/03/15 1,249 1,279 1,238 1,278 18,900
2021/03/12 1,240 1,256 1,217 1,250 34,700
2021/03/11 1,272 1,298 1,237 1,249 38,100
2021/03/10 1,200 1,279 1,198 1,272 56,100
2021/03/09 1,180 1,229 1,167 1,209 43,300
2021/03/08 1,160 1,231 1,134 1,174 173,100
2021/03/05 1,177 1,205 1,026 1,100 543,000
2021/03/04 1,241 1,241 1,174 1,195 94,600
2021/03/03 1,242 1,266 1,230 1,255 40,400
2021/03/02 1,243 1,268 1,238 1,253 39,400
2021/03/01 1,284 1,323 1,238 1,243 72,900
2021/02/26 1,259 1,297 1,211 1,284 129,900
2021/02/25 1,286 1,329 1,247 1,289 240,600
2021/02/24 1,140 1,289 1,125 1,256 274,300
2021/02/22 1,040 1,136 1,028 1,136 102,600
2021/02/19 1,041 1,055 1,015 1,045 62,100
2021/02/18 1,001 1,040 1,001 1,040 109,000
2021/02/17 1,020 1,044 997 1,003 420,200
2021/02/16 936 967 918 967 173,700
2021/02/15 834 837 802 817 63,300
2021/02/12 832 835 828 834 13,600
2021/02/10 837 839 826 832 14,900
2021/02/09 819 838 816 836 36,100
2021/02/08 811 818 807 816 19,200
2021/02/05 804 811 800 811 15,400
2021/02/04 806 806 799 804 14,400
2021/02/03 803 808 799 802 20,000
2021/02/02 807 807 795 801 21,100
2021/02/01 799 806 796 800 16,100
2021/01/29 806 807 796 798 26,200
2021/01/28 800 810 798 800 30,900
2021/01/27 807 808 801 806 6,100
2021/01/26 803 809 801 805 5,000
2021/01/25 801 806 798 801 11,000
2021/01/22 801 804 801 802 6,000
2021/01/21 810 810 800 801 15,200
2021/01/20 809 809 800 804 10,800
2021/01/19 811 814 800 801 12,200
2021/01/18 808 818 803 807 10,400
2021/01/15 809 815 805 815 11,300
2021/01/14 809 817 805 805 18,900
2021/01/13 800 810 799 807 11,500
2021/01/12 804 808 796 797 23,800
2021/01/08 804 809 793 797 23,700
2021/01/07 809 817 803 803 11,500
2021/01/06 792 810 792 800 25,500
2021/01/05 803 810 770 777 43,600
2021/01/04 845 845 801 810 41,600

このページの先頭へ