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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,520 | 4,560 | 4,460 | 4,535 | 79,800 |
| 2023/12/28 | 4,390 | 4,585 | 4,365 | 4,520 | 232,500 |
| 2023/12/27 | 4,600 | 4,625 | 4,535 | 4,600 | 323,700 |
| 2023/12/26 | 4,630 | 4,655 | 4,555 | 4,615 | 139,500 |
| 2023/12/25 | 4,785 | 4,800 | 4,585 | 4,625 | 163,300 |
| 2023/12/22 | 4,885 | 4,885 | 4,745 | 4,770 | 111,300 |
| 2023/12/21 | 4,825 | 4,885 | 4,795 | 4,855 | 47,600 |
| 2023/12/20 | 4,815 | 4,885 | 4,790 | 4,840 | 71,200 |
| 2023/12/19 | 4,715 | 4,780 | 4,670 | 4,765 | 44,300 |
| 2023/12/18 | 4,720 | 4,720 | 4,615 | 4,680 | 103,700 |
| 2023/12/15 | 4,700 | 4,780 | 4,700 | 4,750 | 42,000 |
| 2023/12/14 | 4,850 | 4,910 | 4,690 | 4,720 | 113,100 |
| 2023/12/13 | 4,870 | 4,925 | 4,805 | 4,830 | 46,600 |
| 2023/12/12 | 4,875 | 4,915 | 4,815 | 4,870 | 59,300 |
| 2023/12/11 | 4,890 | 4,935 | 4,780 | 4,820 | 80,600 |
| 2023/12/08 | 4,970 | 4,970 | 4,830 | 4,870 | 167,000 |
| 2023/12/07 | 5,090 | 5,200 | 5,060 | 5,120 | 74,200 |
| 2023/12/06 | 4,975 | 5,120 | 4,945 | 5,120 | 120,700 |
| 2023/12/05 | 4,960 | 5,040 | 4,920 | 4,940 | 70,100 |
| 2023/12/04 | 4,820 | 5,070 | 4,820 | 4,985 | 173,400 |
| 2023/12/01 | 4,810 | 4,850 | 4,805 | 4,810 | 63,100 |
| 2023/11/30 | 4,850 | 4,890 | 4,810 | 4,880 | 60,700 |
| 2023/11/29 | 4,800 | 4,820 | 4,745 | 4,810 | 47,200 |
| 2023/11/28 | 4,870 | 4,900 | 4,780 | 4,800 | 90,300 |
| 2023/11/27 | 4,920 | 4,945 | 4,840 | 4,915 | 62,800 |
| 2023/11/24 | 4,930 | 5,020 | 4,850 | 4,850 | 131,300 |
| 2023/11/22 | 4,850 | 4,990 | 4,830 | 4,985 | 76,000 |
| 2023/11/21 | 5,000 | 5,000 | 4,835 | 4,845 | 93,800 |
| 2023/11/20 | 4,880 | 5,050 | 4,850 | 5,030 | 116,700 |
| 2023/11/17 | 4,685 | 4,860 | 4,680 | 4,860 | 115,400 |
| 2023/11/16 | 4,710 | 4,710 | 4,600 | 4,690 | 54,500 |
| 2023/11/15 | 4,660 | 4,730 | 4,640 | 4,700 | 89,200 |
| 2023/11/14 | 4,585 | 4,660 | 4,510 | 4,600 | 60,000 |
| 2023/11/13 | 4,445 | 4,605 | 4,425 | 4,535 | 83,000 |
| 2023/11/10 | 4,325 | 4,430 | 4,270 | 4,415 | 106,500 |
| 2023/11/09 | 4,250 | 4,430 | 4,245 | 4,395 | 157,600 |
| 2023/11/08 | 4,660 | 4,685 | 4,425 | 4,425 | 104,700 |
| 2023/11/07 | 4,680 | 4,705 | 4,625 | 4,660 | 32,600 |
| 2023/11/06 | 4,705 | 4,715 | 4,610 | 4,650 | 62,600 |
| 2023/11/02 | 4,705 | 4,755 | 4,645 | 4,685 | 74,200 |
| 2023/11/01 | 4,580 | 4,680 | 4,580 | 4,660 | 73,800 |
| 2023/10/31 | 4,520 | 4,625 | 4,395 | 4,625 | 66,700 |
| 2023/10/30 | 4,485 | 4,540 | 4,445 | 4,530 | 30,300 |
| 2023/10/27 | 4,535 | 4,535 | 4,485 | 4,500 | 31,500 |
| 2023/10/26 | 4,525 | 4,565 | 4,480 | 4,525 | 32,400 |
| 2023/10/25 | 4,535 | 4,580 | 4,520 | 4,520 | 31,100 |
| 2023/10/24 | 4,450 | 4,480 | 4,310 | 4,480 | 56,900 |
| 2023/10/23 | 4,455 | 4,455 | 4,350 | 4,380 | 74,900 |
| 2023/10/20 | 4,550 | 4,565 | 4,445 | 4,520 | 50,400 |
| 2023/10/19 | 4,550 | 4,640 | 4,545 | 4,595 | 47,600 |
| 2023/10/18 | 4,480 | 4,595 | 4,480 | 4,590 | 38,600 |
| 2023/10/17 | 4,495 | 4,535 | 4,405 | 4,460 | 30,900 |
| 2023/10/16 | 4,540 | 4,540 | 4,375 | 4,425 | 75,600 |
| 2023/10/13 | 4,665 | 4,665 | 4,505 | 4,505 | 45,400 |
| 2023/10/12 | 4,565 | 4,655 | 4,510 | 4,630 | 53,100 |
| 2023/10/11 | 4,630 | 4,635 | 4,520 | 4,520 | 48,300 |
| 2023/10/10 | 4,595 | 4,625 | 4,530 | 4,585 | 57,200 |
| 2023/10/06 | 4,500 | 4,555 | 4,480 | 4,500 | 27,500 |
| 2023/10/05 | 4,380 | 4,570 | 4,370 | 4,525 | 53,400 |
| 2023/10/04 | 4,330 | 4,470 | 4,310 | 4,380 | 70,300 |
| 2023/10/03 | 4,545 | 4,565 | 4,410 | 4,430 | 106,600 |
| 2023/10/02 | 4,680 | 4,710 | 4,585 | 4,585 | 120,900 |
| 2023/09/29 | 4,860 | 4,860 | 4,625 | 4,665 | 84,900 |
| 2023/09/28 | 4,790 | 4,850 | 4,700 | 4,820 | 61,500 |
| 2023/09/27 | 4,750 | 4,825 | 4,705 | 4,825 | 37,900 |
| 2023/09/26 | 4,950 | 4,960 | 4,750 | 4,770 | 74,100 |
| 2023/09/25 | 4,995 | 5,070 | 4,880 | 4,950 | 80,900 |
| 2023/09/22 | 4,695 | 5,070 | 4,695 | 5,030 | 125,400 |
| 2023/09/21 | 4,820 | 4,820 | 4,690 | 4,740 | 28,900 |
| 2023/09/20 | 4,880 | 4,915 | 4,765 | 4,765 | 39,800 |
| 2023/09/19 | 4,740 | 4,865 | 4,700 | 4,860 | 41,600 |
| 2023/09/15 | 4,695 | 4,730 | 4,645 | 4,710 | 55,800 |
| 2023/09/14 | 4,625 | 4,695 | 4,600 | 4,695 | 23,100 |
| 2023/09/13 | 4,685 | 4,685 | 4,565 | 4,625 | 42,300 |
| 2023/09/12 | 4,590 | 4,695 | 4,565 | 4,695 | 51,600 |
| 2023/09/11 | 4,800 | 4,800 | 4,590 | 4,590 | 80,700 |
| 2023/09/08 | 4,790 | 4,820 | 4,755 | 4,790 | 28,400 |
| 2023/09/07 | 4,715 | 4,870 | 4,705 | 4,840 | 45,800 |
| 2023/09/06 | 4,840 | 4,840 | 4,705 | 4,745 | 86,100 |
| 2023/09/05 | 4,925 | 4,925 | 4,825 | 4,840 | 55,000 |
| 2023/09/04 | 4,955 | 5,020 | 4,915 | 4,930 | 31,800 |
| 2023/09/01 | 4,915 | 4,935 | 4,865 | 4,910 | 26,300 |
| 2023/08/31 | 4,920 | 4,955 | 4,885 | 4,925 | 33,800 |
| 2023/08/30 | 4,995 | 5,020 | 4,905 | 4,905 | 36,600 |
| 2023/08/29 | 4,930 | 4,990 | 4,915 | 4,960 | 18,900 |
| 2023/08/28 | 4,995 | 5,020 | 4,900 | 4,915 | 27,200 |
| 2023/08/25 | 4,970 | 5,010 | 4,930 | 4,970 | 20,300 |
| 2023/08/24 | 5,090 | 5,090 | 4,970 | 5,020 | 27,400 |
| 2023/08/23 | 4,900 | 5,070 | 4,900 | 5,060 | 35,300 |
| 2023/08/22 | 4,915 | 4,950 | 4,860 | 4,915 | 35,000 |
| 2023/08/21 | 4,810 | 4,925 | 4,810 | 4,875 | 39,800 |
| 2023/08/18 | 4,840 | 4,900 | 4,770 | 4,840 | 73,700 |
| 2023/08/17 | 4,910 | 4,960 | 4,815 | 4,830 | 47,900 |
| 2023/08/16 | 5,090 | 5,090 | 4,865 | 4,945 | 84,500 |
| 2023/08/15 | 5,110 | 5,260 | 5,040 | 5,070 | 65,000 |
| 2023/08/14 | 5,210 | 5,250 | 5,000 | 5,140 | 98,300 |
| 2023/08/10 | 5,050 | 5,260 | 4,985 | 5,250 | 164,700 |
| 2023/08/09 | 4,865 | 4,950 | 4,855 | 4,925 | 32,200 |
| 2023/08/08 | 4,815 | 4,930 | 4,770 | 4,850 | 37,900 |
| 2023/08/07 | 4,750 | 4,805 | 4,725 | 4,790 | 21,600 |
| 2023/08/04 | 4,790 | 4,845 | 4,730 | 4,775 | 58,500 |
| 2023/08/03 | 4,840 | 4,895 | 4,770 | 4,830 | 63,300 |
| 2023/08/02 | 4,910 | 5,090 | 4,880 | 4,880 | 140,600 |
| 2023/08/01 | 4,680 | 4,800 | 4,605 | 4,795 | 61,400 |
| 2023/07/31 | 4,700 | 4,710 | 4,640 | 4,680 | 37,900 |
| 2023/07/28 | 4,670 | 4,775 | 4,560 | 4,695 | 91,400 |
| 2023/07/27 | 4,715 | 4,850 | 4,695 | 4,735 | 65,100 |
| 2023/07/26 | 4,700 | 4,710 | 4,590 | 4,705 | 44,900 |
| 2023/07/25 | 4,510 | 4,700 | 4,505 | 4,700 | 57,900 |
| 2023/07/24 | 4,485 | 4,540 | 4,465 | 4,510 | 35,200 |
| 2023/07/21 | 4,430 | 4,455 | 4,390 | 4,430 | 28,200 |
| 2023/07/20 | 4,475 | 4,525 | 4,420 | 4,440 | 55,100 |
| 2023/07/19 | 4,290 | 4,480 | 4,280 | 4,475 | 95,800 |
| 2023/07/18 | 4,205 | 4,280 | 4,205 | 4,260 | 20,000 |
| 2023/07/14 | 4,265 | 4,290 | 4,180 | 4,205 | 38,100 |
| 2023/07/13 | 4,125 | 4,230 | 4,075 | 4,230 | 33,700 |
| 2023/07/12 | 4,210 | 4,220 | 4,080 | 4,085 | 28,500 |
| 2023/07/11 | 4,225 | 4,265 | 4,165 | 4,175 | 21,800 |
| 2023/07/10 | 4,130 | 4,225 | 4,095 | 4,225 | 36,100 |
| 2023/07/07 | 4,135 | 4,185 | 4,095 | 4,155 | 39,100 |
| 2023/07/06 | 4,260 | 4,260 | 4,160 | 4,180 | 47,900 |
| 2023/07/05 | 4,290 | 4,295 | 4,160 | 4,275 | 70,300 |
| 2023/07/04 | 4,310 | 4,370 | 4,295 | 4,295 | 21,500 |
| 2023/07/03 | 4,310 | 4,375 | 4,305 | 4,340 | 38,300 |
| 2023/06/30 | 4,265 | 4,335 | 4,260 | 4,270 | 29,200 |
| 2023/06/29 | 4,370 | 4,455 | 4,265 | 4,300 | 84,300 |
| 2023/06/28 | 4,325 | 4,400 | 4,300 | 4,370 | 57,200 |
| 2023/06/27 | 4,370 | 4,380 | 4,240 | 4,340 | 76,100 |
| 2023/06/26 | 4,245 | 4,420 | 4,225 | 4,385 | 79,900 |
| 2023/06/23 | 4,300 | 4,320 | 4,150 | 4,285 | 110,500 |
| 2023/06/22 | 4,380 | 4,410 | 4,200 | 4,205 | 111,800 |
| 2023/06/21 | 4,115 | 4,430 | 4,070 | 4,370 | 237,000 |
| 2023/06/20 | 4,040 | 4,095 | 4,010 | 4,095 | 44,600 |
| 2023/06/19 | 3,980 | 4,065 | 3,975 | 4,020 | 38,100 |
| 2023/06/16 | 3,975 | 3,990 | 3,915 | 3,970 | 34,200 |
| 2023/06/15 | 3,935 | 4,010 | 3,930 | 3,975 | 23,300 |
| 2023/06/14 | 4,015 | 4,015 | 3,900 | 3,955 | 44,600 |
| 2023/06/13 | 4,090 | 4,100 | 3,970 | 3,990 | 54,500 |
| 2023/06/12 | 4,025 | 4,095 | 4,020 | 4,060 | 30,900 |
| 2023/06/09 | 4,120 | 4,120 | 4,000 | 4,005 | 54,600 |
| 2023/06/08 | 4,015 | 4,140 | 4,005 | 4,065 | 87,000 |
| 2023/06/07 | 3,995 | 4,035 | 3,910 | 3,990 | 78,200 |
| 2023/06/06 | 3,875 | 3,990 | 3,875 | 3,975 | 51,000 |
| 2023/06/05 | 3,900 | 3,920 | 3,855 | 3,875 | 49,000 |
| 2023/06/02 | 3,755 | 3,845 | 3,745 | 3,835 | 45,700 |
| 2023/06/01 | 3,765 | 3,785 | 3,715 | 3,720 | 28,300 |
| 2023/05/31 | 3,750 | 3,810 | 3,720 | 3,785 | 32,200 |
| 2023/05/30 | 3,755 | 3,785 | 3,705 | 3,775 | 25,600 |
| 2023/05/29 | 3,820 | 3,830 | 3,745 | 3,750 | 30,700 |
| 2023/05/26 | 3,740 | 3,805 | 3,725 | 3,785 | 21,100 |
| 2023/05/25 | 3,805 | 3,810 | 3,740 | 3,760 | 29,700 |
| 2023/05/24 | 3,840 | 3,880 | 3,795 | 3,795 | 27,700 |
| 2023/05/23 | 3,905 | 3,930 | 3,790 | 3,800 | 73,600 |
| 2023/05/22 | 3,725 | 3,845 | 3,725 | 3,845 | 74,200 |
| 2023/05/19 | 3,695 | 3,725 | 3,660 | 3,685 | 26,700 |
| 2023/05/18 | 3,590 | 3,690 | 3,580 | 3,665 | 47,200 |
| 2023/05/17 | 3,615 | 3,620 | 3,570 | 3,570 | 46,100 |
| 2023/05/16 | 3,640 | 3,655 | 3,590 | 3,615 | 43,300 |
| 2023/05/15 | 3,665 | 3,675 | 3,595 | 3,635 | 28,800 |
| 2023/05/12 | 3,610 | 3,700 | 3,580 | 3,610 | 77,600 |
| 2023/05/11 | 3,690 | 3,705 | 3,660 | 3,690 | 27,700 |
| 2023/05/10 | 3,660 | 3,695 | 3,635 | 3,670 | 23,700 |
| 2023/05/09 | 3,675 | 3,690 | 3,640 | 3,660 | 26,100 |
| 2023/05/08 | 3,605 | 3,685 | 3,605 | 3,665 | 26,600 |
| 2023/05/02 | 3,675 | 3,710 | 3,600 | 3,600 | 58,800 |
| 2023/05/01 | 3,785 | 3,785 | 3,675 | 3,675 | 55,000 |
| 2023/04/28 | 3,785 | 3,785 | 3,710 | 3,770 | 33,300 |
| 2023/04/27 | 3,700 | 3,790 | 3,700 | 3,785 | 18,400 |
| 2023/04/26 | 3,705 | 3,730 | 3,680 | 3,720 | 25,000 |
| 2023/04/25 | 3,780 | 3,780 | 3,690 | 3,705 | 34,200 |
| 2023/04/24 | 3,770 | 3,785 | 3,735 | 3,780 | 15,300 |
| 2023/04/21 | 3,790 | 3,795 | 3,735 | 3,765 | 23,100 |
| 2023/04/20 | 3,720 | 3,795 | 3,680 | 3,790 | 29,400 |
| 2023/04/19 | 3,805 | 3,825 | 3,725 | 3,750 | 52,400 |
| 2023/04/18 | 3,850 | 3,865 | 3,800 | 3,830 | 26,300 |
| 2023/04/17 | 3,875 | 3,875 | 3,815 | 3,830 | 17,200 |
| 2023/04/14 | 3,880 | 3,895 | 3,785 | 3,870 | 39,400 |
| 2023/04/13 | 3,865 | 3,940 | 3,850 | 3,875 | 22,500 |
| 2023/04/12 | 3,925 | 3,945 | 3,855 | 3,860 | 25,700 |
| 2023/04/11 | 3,890 | 3,925 | 3,835 | 3,915 | 33,800 |
| 2023/04/10 | 3,840 | 3,885 | 3,795 | 3,855 | 29,000 |
| 2023/04/07 | 3,860 | 3,910 | 3,800 | 3,800 | 42,200 |
| 2023/04/06 | 3,930 | 3,980 | 3,835 | 3,875 | 38,800 |
| 2023/04/05 | 4,040 | 4,060 | 3,920 | 3,930 | 64,600 |
| 2023/04/04 | 3,990 | 4,075 | 3,970 | 4,060 | 57,600 |
| 2023/04/03 | 3,905 | 4,030 | 3,875 | 4,025 | 84,000 |
| 2023/03/31 | 3,830 | 3,910 | 3,815 | 3,860 | 43,100 |
| 2023/03/30 | 3,765 | 3,830 | 3,755 | 3,815 | 52,000 |
| 2023/03/29 | 3,790 | 3,805 | 3,755 | 3,775 | 31,800 |
| 2023/03/28 | 3,800 | 3,805 | 3,775 | 3,800 | 27,600 |
| 2023/03/27 | 3,820 | 3,835 | 3,745 | 3,790 | 54,700 |
| 2023/03/24 | 3,835 | 3,860 | 3,760 | 3,840 | 53,500 |
| 2023/03/23 | 3,750 | 3,840 | 3,730 | 3,835 | 30,500 |
| 2023/03/22 | 3,740 | 3,865 | 3,730 | 3,805 | 73,000 |
| 2023/03/20 | 3,755 | 3,765 | 3,660 | 3,670 | 41,500 |
| 2023/03/17 | 3,795 | 3,830 | 3,715 | 3,760 | 44,200 |
| 2023/03/16 | 3,795 | 3,810 | 3,680 | 3,725 | 67,900 |
| 2023/03/15 | 3,780 | 3,885 | 3,775 | 3,865 | 82,400 |
| 2023/03/14 | 3,760 | 3,775 | 3,630 | 3,670 | 71,600 |
| 2023/03/13 | 3,770 | 3,880 | 3,730 | 3,850 | 71,400 |
| 2023/03/10 | 3,930 | 3,945 | 3,815 | 3,840 | 54,900 |
| 2023/03/09 | 3,845 | 3,945 | 3,835 | 3,930 | 52,900 |
| 2023/03/08 | 3,895 | 3,895 | 3,830 | 3,865 | 42,100 |
| 2023/03/07 | 3,790 | 3,960 | 3,745 | 3,895 | 95,000 |
| 2023/03/06 | 3,860 | 3,880 | 3,785 | 3,785 | 63,500 |
| 2023/03/03 | 3,850 | 3,870 | 3,785 | 3,830 | 47,200 |
| 2023/03/02 | 3,755 | 3,835 | 3,690 | 3,820 | 68,100 |
| 2023/03/01 | 3,790 | 3,790 | 3,685 | 3,740 | 63,300 |
| 2023/02/28 | 3,790 | 3,880 | 3,740 | 3,775 | 88,200 |
| 2023/02/27 | 3,675 | 3,800 | 3,675 | 3,750 | 95,500 |
| 2023/02/24 | 3,695 | 3,750 | 3,645 | 3,690 | 88,100 |
| 2023/02/22 | 3,735 | 3,735 | 3,640 | 3,670 | 69,100 |
| 2023/02/21 | 3,595 | 3,700 | 3,580 | 3,695 | 133,000 |
| 2023/02/20 | 3,550 | 3,570 | 3,445 | 3,555 | 70,800 |
| 2023/02/17 | 3,530 | 3,575 | 3,470 | 3,550 | 69,400 |
| 2023/02/16 | 3,350 | 3,590 | 3,325 | 3,530 | 219,000 |
| 2023/02/15 | 3,450 | 3,455 | 3,295 | 3,310 | 146,200 |
| 2023/02/14 | 3,210 | 3,565 | 3,185 | 3,420 | 282,300 |
| 2023/02/13 | 3,180 | 3,195 | 3,160 | 3,185 | 25,100 |
| 2023/02/10 | 3,155 | 3,180 | 3,150 | 3,170 | 23,000 |
| 2023/02/09 | 3,150 | 3,175 | 3,150 | 3,150 | 18,900 |
| 2023/02/08 | 3,175 | 3,195 | 3,150 | 3,180 | 13,700 |
| 2023/02/07 | 3,220 | 3,220 | 3,160 | 3,180 | 13,000 |
| 2023/02/06 | 3,195 | 3,230 | 3,185 | 3,195 | 37,300 |
| 2023/02/03 | 3,160 | 3,195 | 3,140 | 3,150 | 25,200 |
| 2023/02/02 | 3,170 | 3,220 | 3,145 | 3,155 | 36,700 |
| 2023/02/01 | 3,165 | 3,175 | 3,120 | 3,125 | 15,700 |
| 2023/01/31 | 3,160 | 3,225 | 3,130 | 3,135 | 33,800 |
| 2023/01/30 | 3,130 | 3,150 | 3,120 | 3,120 | 24,300 |
| 2023/01/27 | 3,125 | 3,170 | 3,125 | 3,125 | 29,000 |
| 2023/01/26 | 3,135 | 3,175 | 3,105 | 3,165 | 24,500 |
| 2023/01/25 | 3,175 | 3,195 | 3,150 | 3,150 | 28,100 |
| 2023/01/24 | 3,300 | 3,305 | 3,180 | 3,210 | 43,400 |
| 2023/01/23 | 3,215 | 3,305 | 3,215 | 3,290 | 48,400 |
| 2023/01/20 | 3,180 | 3,290 | 3,170 | 3,185 | 52,100 |
| 2023/01/19 | 3,090 | 3,260 | 3,065 | 3,250 | 100,300 |
| 2023/01/18 | 3,015 | 3,135 | 3,015 | 3,110 | 49,000 |
| 2023/01/17 | 2,999 | 3,035 | 2,978 | 3,000 | 69,700 |
| 2023/01/16 | 3,050 | 3,105 | 3,005 | 3,005 | 66,400 |
| 2023/01/13 | 3,125 | 3,155 | 2,965 | 3,090 | 144,400 |
| 2023/01/12 | 3,295 | 3,365 | 3,180 | 3,190 | 57,600 |
| 2023/01/11 | 3,255 | 3,310 | 3,250 | 3,275 | 49,600 |
| 2023/01/10 | 3,260 | 3,335 | 3,215 | 3,225 | 88,300 |
| 2023/01/06 | 3,105 | 3,310 | 3,090 | 3,275 | 106,100 |
| 2023/01/05 | 3,235 | 3,260 | 3,115 | 3,140 | 102,300 |
| 2023/01/04 | 3,285 | 3,380 | 3,015 | 3,235 | 345,900 |