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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 4,470 | 4,480 | 4,420 | 4,440 | 35,100 |
| 2024/10/02 | 4,370 | 4,435 | 4,365 | 4,410 | 34,600 |
| 2024/10/01 | 4,345 | 4,435 | 4,325 | 4,435 | 40,700 |
| 2024/09/30 | 4,320 | 4,375 | 4,245 | 4,275 | 81,700 |
| 2024/09/27 | 4,395 | 4,460 | 4,365 | 4,435 | 75,500 |
| 2024/09/26 | 4,220 | 4,300 | 4,210 | 4,295 | 36,200 |
| 2024/09/25 | 4,190 | 4,285 | 4,185 | 4,210 | 37,000 |
| 2024/09/24 | 4,245 | 4,245 | 4,170 | 4,175 | 22,900 |
| 2024/09/20 | 4,245 | 4,245 | 4,170 | 4,210 | 23,400 |
| 2024/09/19 | 4,145 | 4,220 | 4,135 | 4,195 | 46,400 |
| 2024/09/18 | 4,080 | 4,145 | 4,050 | 4,105 | 31,900 |
| 2024/09/17 | 4,120 | 4,130 | 3,975 | 4,000 | 51,400 |
| 2024/09/13 | 4,035 | 4,065 | 3,940 | 4,065 | 77,200 |
| 2024/09/12 | 3,800 | 3,965 | 3,715 | 3,965 | 114,700 |
| 2024/09/11 | 3,770 | 3,795 | 3,650 | 3,710 | 42,300 |
| 2024/09/10 | 3,800 | 3,825 | 3,765 | 3,785 | 18,500 |
| 2024/09/09 | 3,670 | 3,800 | 3,650 | 3,755 | 48,200 |
| 2024/09/06 | 3,780 | 3,805 | 3,730 | 3,750 | 23,200 |
| 2024/09/05 | 3,745 | 3,840 | 3,730 | 3,790 | 32,800 |
| 2024/09/04 | 3,860 | 3,875 | 3,765 | 3,790 | 69,700 |
| 2024/09/03 | 3,870 | 3,980 | 3,870 | 3,955 | 45,400 |
| 2024/09/02 | 3,935 | 3,935 | 3,860 | 3,865 | 29,900 |
| 2024/08/30 | 3,910 | 3,960 | 3,875 | 3,930 | 30,600 |
| 2024/08/29 | 3,910 | 3,970 | 3,895 | 3,905 | 41,800 |
| 2024/08/28 | 4,000 | 4,000 | 3,900 | 3,935 | 24,900 |
| 2024/08/27 | 3,920 | 4,030 | 3,885 | 3,970 | 35,600 |
| 2024/08/26 | 3,870 | 3,925 | 3,840 | 3,925 | 29,600 |
| 2024/08/23 | 3,875 | 3,900 | 3,840 | 3,880 | 25,700 |
| 2024/08/22 | 3,880 | 3,955 | 3,855 | 3,870 | 38,300 |
| 2024/08/21 | 3,900 | 3,930 | 3,845 | 3,890 | 39,100 |
| 2024/08/20 | 3,915 | 3,990 | 3,870 | 3,920 | 36,200 |
| 2024/08/19 | 3,900 | 3,935 | 3,830 | 3,830 | 36,400 |
| 2024/08/16 | 3,950 | 3,950 | 3,880 | 3,885 | 42,100 |
| 2024/08/15 | 3,730 | 3,885 | 3,700 | 3,830 | 59,500 |
| 2024/08/14 | 3,660 | 3,775 | 3,565 | 3,750 | 82,000 |
| 2024/08/13 | 3,360 | 3,710 | 3,310 | 3,670 | 170,200 |
| 2024/08/09 | 3,720 | 3,760 | 3,600 | 3,705 | 84,500 |
| 2024/08/08 | 3,580 | 3,780 | 3,540 | 3,650 | 95,300 |
| 2024/08/07 | 3,450 | 3,755 | 3,435 | 3,620 | 90,700 |
| 2024/08/06 | 3,300 | 3,575 | 3,300 | 3,520 | 152,100 |
| 2024/08/05 | 3,460 | 3,540 | 3,070 | 3,070 | 300,100 |
| 2024/08/02 | 3,865 | 3,865 | 3,685 | 3,770 | 158,100 |
| 2024/08/01 | 4,300 | 4,300 | 3,985 | 4,005 | 170,700 |
| 2024/07/31 | 4,310 | 4,340 | 4,280 | 4,340 | 24,000 |
| 2024/07/30 | 4,300 | 4,325 | 4,265 | 4,320 | 17,400 |
| 2024/07/29 | 4,280 | 4,310 | 4,255 | 4,300 | 17,800 |
| 2024/07/26 | 4,260 | 4,290 | 4,190 | 4,240 | 23,300 |
| 2024/07/25 | 4,215 | 4,240 | 4,170 | 4,205 | 58,800 |
| 2024/07/24 | 4,340 | 4,340 | 4,230 | 4,245 | 39,200 |
| 2024/07/23 | 4,325 | 4,360 | 4,320 | 4,335 | 11,700 |
| 2024/07/22 | 4,400 | 4,405 | 4,325 | 4,325 | 24,900 |
| 2024/07/19 | 4,450 | 4,460 | 4,380 | 4,400 | 25,800 |
| 2024/07/18 | 4,470 | 4,520 | 4,455 | 4,455 | 22,900 |
| 2024/07/17 | 4,500 | 4,515 | 4,465 | 4,490 | 25,000 |
| 2024/07/16 | 4,435 | 4,480 | 4,430 | 4,480 | 28,000 |
| 2024/07/12 | 4,300 | 4,445 | 4,300 | 4,430 | 60,700 |
| 2024/07/11 | 4,335 | 4,340 | 4,290 | 4,340 | 18,900 |
| 2024/07/10 | 4,340 | 4,340 | 4,300 | 4,335 | 25,600 |
| 2024/07/09 | 4,435 | 4,440 | 4,345 | 4,365 | 45,900 |
| 2024/07/08 | 4,420 | 4,455 | 4,410 | 4,435 | 41,500 |
| 2024/07/05 | 4,425 | 4,430 | 4,385 | 4,400 | 35,000 |
| 2024/07/04 | 4,425 | 4,460 | 4,400 | 4,420 | 44,700 |
| 2024/07/03 | 4,410 | 4,465 | 4,380 | 4,420 | 29,200 |
| 2024/07/02 | 4,330 | 4,395 | 4,330 | 4,385 | 48,900 |
| 2024/07/01 | 4,360 | 4,370 | 4,290 | 4,330 | 55,400 |
| 2024/06/28 | 4,330 | 4,365 | 4,290 | 4,310 | 41,300 |
| 2024/06/27 | 4,330 | 4,350 | 4,310 | 4,330 | 21,200 |
| 2024/06/26 | 4,375 | 4,390 | 4,335 | 4,340 | 15,000 |
| 2024/06/25 | 4,345 | 4,365 | 4,325 | 4,360 | 15,500 |
| 2024/06/24 | 4,395 | 4,395 | 4,315 | 4,320 | 26,000 |
| 2024/06/21 | 4,395 | 4,430 | 4,380 | 4,395 | 30,800 |
| 2024/06/20 | 4,335 | 4,405 | 4,335 | 4,390 | 33,100 |
| 2024/06/19 | 4,280 | 4,335 | 4,280 | 4,320 | 31,000 |
| 2024/06/18 | 4,295 | 4,330 | 4,260 | 4,260 | 27,500 |
| 2024/06/17 | 4,320 | 4,340 | 4,250 | 4,255 | 29,400 |
| 2024/06/14 | 4,200 | 4,335 | 4,200 | 4,320 | 28,200 |
| 2024/06/13 | 4,280 | 4,295 | 4,230 | 4,230 | 27,600 |
| 2024/06/12 | 4,320 | 4,335 | 4,275 | 4,275 | 22,900 |
| 2024/06/11 | 4,365 | 4,395 | 4,350 | 4,360 | 27,800 |
| 2024/06/10 | 4,290 | 4,370 | 4,290 | 4,355 | 18,100 |
| 2024/06/07 | 4,295 | 4,295 | 4,265 | 4,280 | 12,900 |
| 2024/06/06 | 4,355 | 4,355 | 4,250 | 4,270 | 28,900 |
| 2024/06/05 | 4,345 | 4,370 | 4,300 | 4,305 | 25,900 |
| 2024/06/04 | 4,260 | 4,390 | 4,260 | 4,375 | 42,600 |
| 2024/06/03 | 4,300 | 4,335 | 4,240 | 4,280 | 42,600 |
| 2024/05/31 | 4,290 | 4,310 | 4,185 | 4,290 | 93,100 |
| 2024/05/30 | 4,100 | 4,135 | 3,980 | 4,110 | 111,200 |
| 2024/05/29 | 4,275 | 4,275 | 4,125 | 4,140 | 176,000 |
| 2024/05/28 | 4,335 | 4,345 | 4,255 | 4,265 | 77,600 |
| 2024/05/27 | 4,335 | 4,340 | 4,275 | 4,335 | 37,000 |
| 2024/05/24 | 4,395 | 4,405 | 4,280 | 4,285 | 107,300 |
| 2024/05/23 | 4,450 | 4,450 | 4,405 | 4,420 | 37,300 |
| 2024/05/22 | 4,555 | 4,555 | 4,450 | 4,450 | 31,100 |
| 2024/05/21 | 4,540 | 4,575 | 4,510 | 4,535 | 26,700 |
| 2024/05/20 | 4,540 | 4,605 | 4,535 | 4,550 | 33,400 |
| 2024/05/17 | 4,500 | 4,595 | 4,450 | 4,585 | 51,900 |
| 2024/05/16 | 4,655 | 4,660 | 4,350 | 4,510 | 338,600 |
| 2024/05/15 | 4,915 | 4,945 | 4,565 | 4,640 | 155,700 |
| 2024/05/14 | 4,830 | 4,905 | 4,785 | 4,905 | 65,000 |
| 2024/05/13 | 4,830 | 4,865 | 4,800 | 4,830 | 44,700 |
| 2024/05/10 | 4,850 | 4,865 | 4,780 | 4,815 | 43,500 |
| 2024/05/09 | 4,880 | 4,895 | 4,810 | 4,840 | 26,000 |
| 2024/05/08 | 4,865 | 4,910 | 4,835 | 4,860 | 26,400 |
| 2024/05/07 | 4,840 | 4,890 | 4,840 | 4,885 | 36,400 |
| 2024/05/02 | 4,755 | 4,840 | 4,735 | 4,820 | 23,200 |
| 2024/05/01 | 4,740 | 4,795 | 4,710 | 4,755 | 26,100 |
| 2024/04/30 | 4,795 | 4,795 | 4,730 | 4,755 | 23,900 |
| 2024/04/26 | 4,710 | 4,760 | 4,650 | 4,705 | 29,400 |
| 2024/04/25 | 4,735 | 4,775 | 4,695 | 4,695 | 25,000 |
| 2024/04/24 | 4,740 | 4,810 | 4,710 | 4,735 | 34,300 |
| 2024/04/23 | 4,715 | 4,750 | 4,675 | 4,700 | 21,700 |
| 2024/04/22 | 4,600 | 4,710 | 4,590 | 4,700 | 37,600 |
| 2024/04/19 | 4,715 | 4,735 | 4,515 | 4,605 | 72,400 |
| 2024/04/18 | 4,600 | 4,765 | 4,600 | 4,735 | 38,200 |
| 2024/04/17 | 4,670 | 4,700 | 4,560 | 4,585 | 48,900 |
| 2024/04/16 | 4,755 | 4,755 | 4,630 | 4,660 | 57,500 |
| 2024/04/15 | 4,760 | 4,805 | 4,730 | 4,785 | 44,900 |
| 2024/04/12 | 4,730 | 4,805 | 4,695 | 4,780 | 44,700 |
| 2024/04/11 | 4,850 | 4,855 | 4,740 | 4,765 | 61,300 |
| 2024/04/10 | 4,870 | 4,970 | 4,870 | 4,900 | 43,800 |
| 2024/04/09 | 4,885 | 4,895 | 4,825 | 4,840 | 25,200 |
| 2024/04/08 | 4,825 | 4,875 | 4,775 | 4,860 | 36,200 |
| 2024/04/05 | 4,740 | 4,810 | 4,690 | 4,800 | 49,500 |
| 2024/04/04 | 4,890 | 4,915 | 4,785 | 4,785 | 53,000 |
| 2024/04/03 | 4,980 | 4,980 | 4,840 | 4,875 | 107,100 |
| 2024/04/02 | 5,020 | 5,200 | 5,010 | 5,080 | 99,800 |
| 2024/04/01 | 5,070 | 5,170 | 4,970 | 5,020 | 174,900 |
| 2024/03/29 | 4,860 | 5,240 | 4,845 | 5,080 | 271,000 |
| 2024/03/28 | 4,760 | 4,870 | 4,715 | 4,820 | 79,600 |
| 2024/03/27 | 4,675 | 4,760 | 4,635 | 4,720 | 76,500 |
| 2024/03/26 | 4,545 | 4,680 | 4,505 | 4,630 | 69,700 |
| 2024/03/25 | 4,670 | 4,725 | 4,600 | 4,600 | 74,200 |
| 2024/03/22 | 4,700 | 4,705 | 4,610 | 4,670 | 80,900 |
| 2024/03/21 | 4,700 | 4,745 | 4,630 | 4,700 | 134,600 |
| 2024/03/19 | 4,450 | 4,615 | 4,440 | 4,605 | 141,200 |
| 2024/03/18 | 4,360 | 4,445 | 4,360 | 4,440 | 86,700 |
| 2024/03/15 | 4,360 | 4,375 | 4,320 | 4,335 | 27,800 |
| 2024/03/14 | 4,250 | 4,380 | 4,240 | 4,370 | 62,300 |
| 2024/03/13 | 4,310 | 4,330 | 4,220 | 4,235 | 43,900 |
| 2024/03/12 | 4,225 | 4,290 | 4,215 | 4,290 | 55,700 |
| 2024/03/11 | 4,345 | 4,360 | 4,210 | 4,250 | 151,300 |
| 2024/03/08 | 4,390 | 4,415 | 4,335 | 4,385 | 95,500 |
| 2024/03/07 | 4,470 | 4,495 | 4,380 | 4,395 | 113,100 |
| 2024/03/06 | 4,450 | 4,480 | 4,420 | 4,465 | 45,200 |
| 2024/03/05 | 4,420 | 4,460 | 4,395 | 4,445 | 47,200 |
| 2024/03/04 | 4,485 | 4,500 | 4,410 | 4,415 | 83,800 |
| 2024/03/01 | 4,525 | 4,545 | 4,455 | 4,460 | 77,300 |
| 2024/02/29 | 4,500 | 4,570 | 4,480 | 4,540 | 59,800 |
| 2024/02/28 | 4,510 | 4,535 | 4,450 | 4,460 | 53,100 |
| 2024/02/27 | 4,570 | 4,595 | 4,485 | 4,510 | 83,300 |
| 2024/02/26 | 4,595 | 4,615 | 4,540 | 4,575 | 63,900 |
| 2024/02/22 | 4,550 | 4,595 | 4,485 | 4,550 | 99,100 |
| 2024/02/21 | 4,445 | 4,520 | 4,405 | 4,490 | 99,600 |
| 2024/02/20 | 4,525 | 4,525 | 4,425 | 4,450 | 138,800 |
| 2024/02/19 | 4,495 | 4,560 | 4,460 | 4,540 | 90,900 |
| 2024/02/16 | 4,455 | 4,495 | 4,365 | 4,455 | 199,600 |
| 2024/02/15 | 4,750 | 4,750 | 4,370 | 4,410 | 259,300 |
| 2024/02/14 | 5,050 | 5,130 | 4,620 | 4,670 | 358,700 |
| 2024/02/13 | 5,250 | 5,260 | 5,050 | 5,150 | 71,900 |
| 2024/02/09 | 5,180 | 5,270 | 5,150 | 5,220 | 67,500 |
| 2024/02/08 | 5,160 | 5,210 | 5,140 | 5,180 | 55,700 |
| 2024/02/07 | 5,070 | 5,250 | 5,060 | 5,160 | 91,500 |
| 2024/02/06 | 5,060 | 5,140 | 5,040 | 5,090 | 92,500 |
| 2024/02/05 | 4,920 | 5,130 | 4,890 | 5,050 | 164,000 |
| 2024/02/02 | 4,865 | 4,915 | 4,855 | 4,880 | 40,800 |
| 2024/02/01 | 4,955 | 5,000 | 4,845 | 4,855 | 101,000 |
| 2024/01/31 | 4,925 | 4,970 | 4,910 | 4,950 | 62,400 |
| 2024/01/30 | 4,930 | 4,970 | 4,900 | 4,900 | 97,300 |
| 2024/01/29 | 4,870 | 4,955 | 4,860 | 4,890 | 66,500 |
| 2024/01/26 | 4,835 | 4,995 | 4,795 | 4,835 | 113,500 |
| 2024/01/25 | 4,745 | 4,830 | 4,745 | 4,805 | 49,300 |
| 2024/01/24 | 4,785 | 4,825 | 4,725 | 4,785 | 81,300 |
| 2024/01/23 | 4,915 | 4,960 | 4,820 | 4,830 | 85,400 |
| 2024/01/22 | 4,835 | 4,980 | 4,830 | 4,910 | 125,500 |
| 2024/01/19 | 5,000 | 5,100 | 4,765 | 4,885 | 497,600 |
| 2024/01/18 | 4,360 | 5,070 | 4,360 | 5,070 | 858,300 |
| 2024/01/17 | 4,460 | 4,460 | 4,355 | 4,370 | 74,200 |
| 2024/01/16 | 4,515 | 4,515 | 4,415 | 4,420 | 48,500 |
| 2024/01/15 | 4,410 | 4,510 | 4,405 | 4,510 | 59,700 |
| 2024/01/12 | 4,485 | 4,490 | 4,365 | 4,390 | 118,600 |
| 2024/01/11 | 4,585 | 4,615 | 4,490 | 4,500 | 58,100 |
| 2024/01/10 | 4,620 | 4,625 | 4,545 | 4,575 | 69,500 |
| 2024/01/09 | 4,555 | 4,710 | 4,555 | 4,660 | 145,600 |
| 2024/01/05 | 4,415 | 4,555 | 4,395 | 4,485 | 72,000 |
| 2024/01/04 | 4,450 | 4,495 | 4,315 | 4,425 | 150,900 |