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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,310 | 3,410 | 3,300 | 3,350 | 116,900 |
| 2022/12/29 | 3,390 | 3,400 | 3,255 | 3,315 | 235,000 |
| 2022/12/28 | 3,730 | 3,735 | 3,615 | 3,635 | 194,600 |
| 2022/12/27 | 3,705 | 3,770 | 3,655 | 3,685 | 115,200 |
| 2022/12/26 | 3,735 | 3,765 | 3,610 | 3,690 | 82,000 |
| 2022/12/23 | 3,750 | 3,790 | 3,660 | 3,665 | 102,000 |
| 2022/12/22 | 3,690 | 3,810 | 3,665 | 3,775 | 82,400 |
| 2022/12/21 | 3,610 | 3,730 | 3,500 | 3,635 | 128,900 |
| 2022/12/20 | 3,865 | 3,865 | 3,610 | 3,665 | 223,700 |
| 2022/12/19 | 3,950 | 3,955 | 3,805 | 3,920 | 139,500 |
| 2022/12/16 | 3,890 | 3,985 | 3,830 | 3,975 | 172,600 |
| 2022/12/15 | 3,655 | 3,800 | 3,615 | 3,800 | 190,000 |
| 2022/12/14 | 3,545 | 3,660 | 3,520 | 3,660 | 87,500 |
| 2022/12/13 | 3,550 | 3,555 | 3,510 | 3,520 | 25,500 |
| 2022/12/12 | 3,520 | 3,570 | 3,500 | 3,520 | 41,700 |
| 2022/12/09 | 3,465 | 3,545 | 3,465 | 3,540 | 27,000 |
| 2022/12/08 | 3,480 | 3,525 | 3,415 | 3,500 | 45,100 |
| 2022/12/07 | 3,430 | 3,500 | 3,430 | 3,465 | 31,500 |
| 2022/12/06 | 3,440 | 3,500 | 3,315 | 3,500 | 62,600 |
| 2022/12/05 | 3,490 | 3,560 | 3,450 | 3,460 | 60,600 |
| 2022/12/02 | 3,480 | 3,480 | 3,410 | 3,465 | 24,500 |
| 2022/12/01 | 3,520 | 3,530 | 3,440 | 3,480 | 70,200 |
| 2022/11/30 | 3,530 | 3,580 | 3,500 | 3,500 | 94,600 |
| 2022/11/29 | 3,420 | 3,550 | 3,365 | 3,530 | 116,500 |
| 2022/11/28 | 3,370 | 3,520 | 3,355 | 3,400 | 150,600 |
| 2022/11/25 | 3,280 | 3,370 | 3,260 | 3,360 | 84,400 |
| 2022/11/24 | 3,250 | 3,280 | 3,245 | 3,255 | 19,900 |
| 2022/11/22 | 3,275 | 3,285 | 3,240 | 3,250 | 29,300 |
| 2022/11/21 | 3,230 | 3,290 | 3,210 | 3,280 | 47,900 |
| 2022/11/18 | 3,120 | 3,230 | 3,120 | 3,190 | 62,500 |
| 2022/11/17 | 3,040 | 3,190 | 3,040 | 3,120 | 74,400 |
| 2022/11/16 | 3,120 | 3,175 | 3,000 | 3,050 | 61,700 |
| 2022/11/15 | 2,954 | 3,090 | 2,935 | 3,075 | 74,000 |
| 2022/11/14 | 3,130 | 3,160 | 2,937 | 2,954 | 272,800 |
| 2022/11/11 | 3,290 | 3,295 | 3,190 | 3,270 | 52,700 |
| 2022/11/10 | 3,265 | 3,275 | 3,240 | 3,245 | 21,200 |
| 2022/11/09 | 3,225 | 3,300 | 3,160 | 3,290 | 44,000 |
| 2022/11/08 | 3,295 | 3,310 | 3,215 | 3,215 | 40,200 |
| 2022/11/07 | 3,330 | 3,330 | 3,255 | 3,295 | 39,300 |
| 2022/11/04 | 3,240 | 3,315 | 3,225 | 3,315 | 27,800 |
| 2022/11/02 | 3,315 | 3,315 | 3,260 | 3,260 | 29,700 |
| 2022/11/01 | 3,340 | 3,385 | 3,315 | 3,330 | 30,800 |
| 2022/10/31 | 3,345 | 3,360 | 3,255 | 3,335 | 56,900 |
| 2022/10/28 | 3,250 | 3,325 | 3,245 | 3,320 | 70,600 |
| 2022/10/27 | 3,200 | 3,270 | 3,180 | 3,260 | 43,400 |
| 2022/10/26 | 3,170 | 3,210 | 3,160 | 3,180 | 41,200 |
| 2022/10/25 | 3,150 | 3,170 | 3,120 | 3,130 | 24,200 |
| 2022/10/24 | 3,160 | 3,170 | 3,110 | 3,145 | 37,600 |
| 2022/10/21 | 3,075 | 3,145 | 3,075 | 3,145 | 27,000 |
| 2022/10/20 | 3,110 | 3,115 | 3,070 | 3,075 | 22,500 |
| 2022/10/19 | 3,070 | 3,125 | 3,050 | 3,115 | 57,300 |
| 2022/10/18 | 3,095 | 3,095 | 3,055 | 3,055 | 25,600 |
| 2022/10/17 | 3,000 | 3,080 | 3,000 | 3,060 | 27,200 |
| 2022/10/14 | 2,995 | 3,030 | 2,960 | 3,005 | 23,000 |
| 2022/10/13 | 2,965 | 2,980 | 2,940 | 2,978 | 29,000 |
| 2022/10/12 | 2,955 | 2,994 | 2,926 | 2,994 | 26,200 |
| 2022/10/11 | 2,946 | 2,978 | 2,931 | 2,955 | 16,900 |
| 2022/10/07 | 2,980 | 3,005 | 2,946 | 2,967 | 36,600 |
| 2022/10/06 | 3,010 | 3,015 | 2,974 | 2,993 | 24,400 |
| 2022/10/05 | 3,050 | 3,075 | 3,005 | 3,015 | 36,100 |
| 2022/10/04 | 2,959 | 2,991 | 2,931 | 2,988 | 23,000 |
| 2022/10/03 | 2,890 | 2,909 | 2,797 | 2,909 | 53,600 |
| 2022/09/30 | 2,921 | 2,921 | 2,853 | 2,890 | 51,600 |
| 2022/09/29 | 3,020 | 3,020 | 2,914 | 2,956 | 49,300 |
| 2022/09/28 | 2,965 | 2,981 | 2,870 | 2,918 | 58,700 |
| 2022/09/27 | 3,025 | 3,025 | 2,910 | 2,976 | 93,700 |
| 2022/09/26 | 3,120 | 3,160 | 2,980 | 2,990 | 98,300 |
| 2022/09/22 | 3,115 | 3,210 | 3,095 | 3,190 | 27,300 |
| 2022/09/21 | 3,135 | 3,160 | 3,095 | 3,150 | 29,100 |
| 2022/09/20 | 3,180 | 3,225 | 3,120 | 3,145 | 33,100 |
| 2022/09/16 | 3,210 | 3,210 | 3,115 | 3,165 | 26,100 |
| 2022/09/15 | 3,210 | 3,270 | 3,180 | 3,185 | 44,900 |
| 2022/09/14 | 3,055 | 3,215 | 3,055 | 3,205 | 59,200 |
| 2022/09/13 | 3,160 | 3,215 | 3,110 | 3,135 | 55,000 |
| 2022/09/12 | 3,070 | 3,140 | 3,045 | 3,120 | 50,200 |
| 2022/09/09 | 3,030 | 3,075 | 3,030 | 3,060 | 37,600 |
| 2022/09/08 | 3,160 | 3,170 | 3,020 | 3,050 | 89,300 |
| 2022/09/07 | 3,245 | 3,295 | 3,070 | 3,095 | 135,600 |
| 2022/09/06 | 3,120 | 3,245 | 3,090 | 3,240 | 105,100 |
| 2022/09/05 | 3,020 | 3,120 | 3,000 | 3,085 | 57,000 |
| 2022/09/02 | 2,993 | 3,040 | 2,951 | 3,020 | 45,000 |
| 2022/09/01 | 3,040 | 3,040 | 2,958 | 2,976 | 81,800 |
| 2022/08/31 | 3,120 | 3,175 | 3,030 | 3,050 | 82,100 |
| 2022/08/30 | 3,050 | 3,165 | 3,040 | 3,165 | 90,400 |
| 2022/08/29 | 2,970 | 3,045 | 2,955 | 3,030 | 36,100 |
| 2022/08/26 | 3,060 | 3,105 | 2,995 | 3,020 | 36,800 |
| 2022/08/25 | 3,010 | 3,075 | 2,974 | 3,030 | 39,000 |
| 2022/08/24 | 3,085 | 3,175 | 3,005 | 3,010 | 73,500 |
| 2022/08/23 | 3,090 | 3,130 | 3,065 | 3,075 | 49,300 |
| 2022/08/22 | 3,100 | 3,160 | 3,075 | 3,120 | 63,100 |
| 2022/08/19 | 3,030 | 3,160 | 3,025 | 3,160 | 137,100 |
| 2022/08/18 | 2,963 | 3,035 | 2,951 | 3,010 | 44,400 |
| 2022/08/17 | 3,060 | 3,075 | 2,961 | 2,963 | 92,000 |
| 2022/08/16 | 2,948 | 3,080 | 2,948 | 3,060 | 134,600 |
| 2022/08/15 | 2,880 | 2,929 | 2,749 | 2,929 | 105,600 |
| 2022/08/12 | 2,739 | 2,954 | 2,674 | 2,891 | 173,500 |
| 2022/08/10 | 2,950 | 2,950 | 2,816 | 2,839 | 81,200 |
| 2022/08/09 | 2,897 | 2,957 | 2,897 | 2,957 | 44,300 |
| 2022/08/08 | 2,870 | 2,932 | 2,861 | 2,882 | 36,300 |
| 2022/08/05 | 2,850 | 2,920 | 2,831 | 2,871 | 42,500 |
| 2022/08/04 | 2,749 | 2,860 | 2,746 | 2,860 | 47,000 |
| 2022/08/03 | 2,740 | 2,750 | 2,701 | 2,735 | 32,400 |
| 2022/08/02 | 2,775 | 2,775 | 2,729 | 2,729 | 33,400 |
| 2022/08/01 | 2,809 | 2,845 | 2,738 | 2,775 | 53,300 |
| 2022/07/29 | 2,836 | 2,836 | 2,720 | 2,780 | 114,300 |
| 2022/07/28 | 2,555 | 2,890 | 2,540 | 2,846 | 329,200 |
| 2022/07/27 | 2,464 | 2,515 | 2,464 | 2,515 | 18,800 |
| 2022/07/26 | 2,455 | 2,470 | 2,423 | 2,470 | 19,400 |
| 2022/07/25 | 2,461 | 2,461 | 2,391 | 2,445 | 51,100 |
| 2022/07/22 | 2,524 | 2,524 | 2,455 | 2,461 | 38,500 |
| 2022/07/21 | 2,545 | 2,550 | 2,495 | 2,508 | 29,000 |
| 2022/07/20 | 2,562 | 2,596 | 2,537 | 2,537 | 33,200 |
| 2022/07/19 | 2,503 | 2,539 | 2,481 | 2,518 | 20,400 |
| 2022/07/15 | 2,526 | 2,526 | 2,470 | 2,473 | 26,200 |
| 2022/07/14 | 2,530 | 2,565 | 2,466 | 2,517 | 61,200 |
| 2022/07/13 | 2,456 | 2,550 | 2,448 | 2,530 | 75,400 |
| 2022/07/12 | 2,415 | 2,445 | 2,388 | 2,445 | 18,900 |
| 2022/07/11 | 2,445 | 2,490 | 2,400 | 2,417 | 41,200 |
| 2022/07/08 | 2,352 | 2,425 | 2,346 | 2,420 | 52,000 |
| 2022/07/07 | 2,349 | 2,360 | 2,300 | 2,343 | 21,800 |
| 2022/07/06 | 2,366 | 2,377 | 2,315 | 2,337 | 21,600 |
| 2022/07/05 | 2,359 | 2,396 | 2,336 | 2,370 | 35,300 |
| 2022/07/04 | 2,331 | 2,384 | 2,303 | 2,356 | 40,500 |
| 2022/07/01 | 2,342 | 2,373 | 2,293 | 2,303 | 58,600 |
| 2022/06/30 | 2,384 | 2,403 | 2,334 | 2,342 | 50,600 |
| 2022/06/29 | 2,305 | 2,380 | 2,305 | 2,380 | 69,700 |
| 2022/06/28 | 2,282 | 2,360 | 2,282 | 2,324 | 72,000 |
| 2022/06/27 | 2,233 | 2,272 | 2,230 | 2,266 | 27,000 |
| 2022/06/24 | 2,166 | 2,225 | 2,134 | 2,221 | 64,700 |
| 2022/06/23 | 2,178 | 2,210 | 2,137 | 2,161 | 42,600 |
| 2022/06/22 | 2,163 | 2,173 | 2,131 | 2,163 | 30,100 |
| 2022/06/21 | 2,111 | 2,186 | 2,111 | 2,177 | 25,700 |
| 2022/06/20 | 2,213 | 2,221 | 2,078 | 2,102 | 94,100 |
| 2022/06/17 | 2,292 | 2,292 | 2,180 | 2,219 | 88,700 |
| 2022/06/16 | 2,295 | 2,339 | 2,287 | 2,312 | 48,100 |
| 2022/06/15 | 2,319 | 2,326 | 2,262 | 2,267 | 45,100 |
| 2022/06/14 | 2,285 | 2,313 | 2,255 | 2,313 | 36,900 |
| 2022/06/13 | 2,292 | 2,330 | 2,275 | 2,316 | 44,500 |
| 2022/06/10 | 2,260 | 2,330 | 2,226 | 2,319 | 56,200 |
| 2022/06/09 | 2,282 | 2,282 | 2,241 | 2,266 | 39,200 |
| 2022/06/08 | 2,296 | 2,335 | 2,274 | 2,281 | 46,100 |
| 2022/06/07 | 2,294 | 2,320 | 2,261 | 2,320 | 44,300 |
| 2022/06/06 | 2,324 | 2,324 | 2,282 | 2,284 | 42,300 |
| 2022/06/03 | 2,301 | 2,326 | 2,271 | 2,324 | 53,200 |
| 2022/06/02 | 2,218 | 2,349 | 2,214 | 2,300 | 120,300 |
| 2022/06/01 | 2,216 | 2,220 | 2,191 | 2,213 | 39,500 |
| 2022/05/31 | 2,181 | 2,216 | 2,164 | 2,216 | 52,100 |
| 2022/05/30 | 2,144 | 2,188 | 2,129 | 2,182 | 90,300 |
| 2022/05/27 | 2,095 | 2,105 | 2,071 | 2,098 | 49,300 |
| 2022/05/26 | 2,079 | 2,106 | 2,055 | 2,082 | 87,500 |
| 2022/05/25 | 2,043 | 2,072 | 2,013 | 2,058 | 46,300 |
| 2022/05/24 | 2,094 | 2,135 | 2,046 | 2,060 | 133,700 |
| 2022/05/23 | 2,050 | 2,106 | 2,019 | 2,089 | 125,700 |
| 2022/05/20 | 1,991 | 2,042 | 1,953 | 2,036 | 89,700 |
| 2022/05/19 | 1,936 | 1,995 | 1,918 | 1,980 | 93,900 |
| 2022/05/18 | 1,950 | 1,956 | 1,923 | 1,942 | 60,200 |
| 2022/05/17 | 1,941 | 1,970 | 1,934 | 1,939 | 64,800 |
| 2022/05/16 | 2,087 | 2,087 | 1,915 | 1,936 | 297,600 |
| 2022/05/13 | 2,230 | 2,246 | 2,207 | 2,237 | 26,100 |
| 2022/05/12 | 2,226 | 2,228 | 2,181 | 2,181 | 38,800 |
| 2022/05/11 | 2,215 | 2,247 | 2,215 | 2,231 | 16,100 |
| 2022/05/10 | 2,257 | 2,257 | 2,187 | 2,221 | 76,600 |
| 2022/05/09 | 2,242 | 2,265 | 2,227 | 2,257 | 25,800 |
| 2022/05/06 | 2,251 | 2,265 | 2,215 | 2,245 | 22,700 |
| 2022/05/02 | 2,270 | 2,277 | 2,229 | 2,252 | 34,900 |
| 2022/04/28 | 2,264 | 2,284 | 2,240 | 2,272 | 24,900 |
| 2022/04/27 | 2,219 | 2,241 | 2,189 | 2,233 | 53,300 |
| 2022/04/26 | 2,316 | 2,317 | 2,237 | 2,247 | 59,200 |
| 2022/04/25 | 2,337 | 2,368 | 2,310 | 2,314 | 52,100 |
| 2022/04/22 | 2,350 | 2,380 | 2,344 | 2,374 | 27,100 |
| 2022/04/21 | 2,354 | 2,422 | 2,352 | 2,387 | 42,100 |
| 2022/04/20 | 2,343 | 2,370 | 2,329 | 2,333 | 54,600 |
| 2022/04/19 | 2,380 | 2,380 | 2,312 | 2,343 | 47,200 |
| 2022/04/18 | 2,373 | 2,380 | 2,337 | 2,375 | 27,900 |
| 2022/04/15 | 2,410 | 2,416 | 2,360 | 2,391 | 30,400 |
| 2022/04/14 | 2,430 | 2,437 | 2,395 | 2,410 | 20,500 |
| 2022/04/13 | 2,361 | 2,449 | 2,350 | 2,406 | 61,200 |
| 2022/04/12 | 2,352 | 2,380 | 2,340 | 2,361 | 57,900 |
| 2022/04/11 | 2,471 | 2,480 | 2,324 | 2,385 | 121,000 |
| 2022/04/08 | 2,512 | 2,558 | 2,460 | 2,465 | 89,300 |
| 2022/04/07 | 2,564 | 2,593 | 2,462 | 2,498 | 103,600 |
| 2022/04/06 | 2,589 | 2,660 | 2,555 | 2,596 | 102,600 |
| 2022/04/05 | 2,607 | 2,670 | 2,589 | 2,616 | 118,100 |
| 2022/04/04 | 2,589 | 2,668 | 2,535 | 2,607 | 218,000 |
| 2022/04/01 | 2,424 | 2,660 | 2,424 | 2,565 | 334,500 |
| 2022/03/31 | 2,300 | 2,468 | 2,290 | 2,461 | 334,200 |
| 2022/03/30 | 2,072 | 2,160 | 2,060 | 2,160 | 74,800 |
| 2022/03/29 | 2,074 | 2,093 | 2,064 | 2,075 | 44,300 |
| 2022/03/28 | 2,072 | 2,075 | 2,037 | 2,075 | 25,300 |
| 2022/03/25 | 2,065 | 2,069 | 2,036 | 2,045 | 14,400 |
| 2022/03/24 | 2,025 | 2,071 | 2,025 | 2,064 | 18,200 |
| 2022/03/23 | 2,080 | 2,113 | 2,006 | 2,043 | 62,400 |
| 2022/03/22 | 2,025 | 2,077 | 2,025 | 2,076 | 45,500 |
| 2022/03/18 | 1,962 | 2,025 | 1,962 | 2,017 | 43,900 |
| 2022/03/17 | 1,970 | 1,989 | 1,951 | 1,962 | 34,400 |
| 2022/03/16 | 1,943 | 1,966 | 1,909 | 1,964 | 45,200 |
| 2022/03/15 | 1,917 | 1,926 | 1,895 | 1,924 | 32,700 |
| 2022/03/14 | 1,915 | 1,955 | 1,909 | 1,916 | 28,800 |
| 2022/03/11 | 1,930 | 1,930 | 1,869 | 1,917 | 85,500 |
| 2022/03/10 | 1,982 | 1,982 | 1,920 | 1,930 | 48,300 |
| 2022/03/09 | 1,902 | 1,948 | 1,872 | 1,902 | 68,100 |
| 2022/03/08 | 1,956 | 1,996 | 1,895 | 1,902 | 105,800 |
| 2022/03/07 | 2,001 | 2,020 | 1,958 | 1,996 | 84,800 |
| 2022/03/04 | 2,080 | 2,102 | 2,021 | 2,051 | 44,200 |
| 2022/03/03 | 2,107 | 2,118 | 2,072 | 2,080 | 28,700 |
| 2022/03/02 | 2,066 | 2,114 | 2,066 | 2,112 | 30,600 |
| 2022/03/01 | 2,052 | 2,116 | 2,052 | 2,104 | 86,000 |
| 2022/02/28 | 1,980 | 2,046 | 1,968 | 2,029 | 98,400 |
| 2022/02/25 | 1,940 | 1,979 | 1,933 | 1,970 | 78,100 |
| 2022/02/24 | 1,960 | 1,973 | 1,881 | 1,898 | 198,800 |
| 2022/02/22 | 2,007 | 2,010 | 1,960 | 1,981 | 92,500 |
| 2022/02/21 | 1,985 | 2,030 | 1,974 | 2,028 | 41,600 |
| 2022/02/18 | 2,010 | 2,021 | 1,987 | 1,995 | 67,600 |
| 2022/02/17 | 1,978 | 2,080 | 1,969 | 2,038 | 88,500 |
| 2022/02/16 | 2,000 | 2,000 | 1,959 | 1,962 | 89,300 |
| 2022/02/15 | 2,100 | 2,110 | 1,940 | 1,970 | 305,100 |
| 2022/02/14 | 2,104 | 2,250 | 2,090 | 2,157 | 199,100 |
| 2022/02/10 | 2,132 | 2,183 | 2,121 | 2,134 | 53,000 |
| 2022/02/09 | 2,070 | 2,120 | 2,060 | 2,099 | 33,200 |
| 2022/02/08 | 2,075 | 2,092 | 2,045 | 2,058 | 29,400 |
| 2022/02/07 | 2,105 | 2,131 | 2,072 | 2,073 | 35,700 |
| 2022/02/04 | 2,080 | 2,115 | 2,054 | 2,115 | 49,100 |
| 2022/02/03 | 2,119 | 2,135 | 2,085 | 2,099 | 71,900 |
| 2022/02/02 | 2,115 | 2,159 | 2,101 | 2,136 | 68,900 |
| 2022/02/01 | 2,097 | 2,125 | 2,080 | 2,100 | 88,900 |
| 2022/01/31 | 1,985 | 2,103 | 1,985 | 2,075 | 62,400 |
| 2022/01/28 | 1,975 | 2,020 | 1,970 | 1,980 | 46,700 |
| 2022/01/27 | 2,065 | 2,073 | 1,951 | 1,963 | 149,000 |
| 2022/01/26 | 1,990 | 2,065 | 1,990 | 2,060 | 46,600 |
| 2022/01/25 | 2,025 | 2,039 | 1,986 | 1,988 | 44,600 |
| 2022/01/24 | 2,000 | 2,040 | 1,982 | 2,021 | 46,700 |
| 2022/01/21 | 2,023 | 2,040 | 1,972 | 2,040 | 86,700 |
| 2022/01/20 | 2,032 | 2,084 | 2,001 | 2,078 | 58,400 |
| 2022/01/19 | 2,103 | 2,147 | 2,041 | 2,052 | 115,000 |
| 2022/01/18 | 2,116 | 2,160 | 2,072 | 2,150 | 96,500 |
| 2022/01/17 | 2,161 | 2,174 | 2,113 | 2,117 | 59,500 |
| 2022/01/14 | 2,132 | 2,167 | 2,092 | 2,164 | 96,000 |
| 2022/01/13 | 2,151 | 2,190 | 2,105 | 2,132 | 71,200 |
| 2022/01/12 | 2,121 | 2,160 | 2,098 | 2,154 | 105,500 |
| 2022/01/11 | 1,999 | 2,114 | 1,999 | 2,094 | 151,500 |
| 2022/01/07 | 1,927 | 1,986 | 1,922 | 1,976 | 76,300 |
| 2022/01/06 | 1,884 | 1,930 | 1,870 | 1,927 | 87,700 |
| 2022/01/05 | 1,995 | 1,999 | 1,913 | 1,918 | 159,900 |
| 2022/01/04 | 2,021 | 2,029 | 1,970 | 1,996 | 77,700 |