ラクス(3923)の株価時系列情報
ラクス(3923)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 |
|---|---|---|---|---|---|
| 2024/07/22 | 2,172 | 2,195 | 2,121 | 2,146 | 572,100 |
| 2024/07/19 | 2,172 | 2,198 | 2,130 | 2,172 | 460,600 |
| 2024/07/18 | 2,248 | 2,280 | 2,173 | 2,174 | 1,111,800 |
| 2024/07/17 | 2,168 | 2,275 | 2,160 | 2,249 | 2,001,000 |
| 2024/07/16 | 2,150 | 2,190 | 2,123 | 2,135 | 1,546,200 |
| 2024/07/12 | 1,949 | 2,112 | 1,927 | 2,112 | 2,053,300 |
| 2024/07/11 | 1,931 | 1,936 | 1,883 | 1,903 | 918,600 |
| 2024/07/10 | 1,951 | 1,971 | 1,919 | 1,947 | 637,100 |
| 2024/07/09 | 1,980 | 1,983 | 1,943 | 1,970 | 566,600 |
| 2024/07/08 | 2,000 | 2,016 | 1,979 | 1,997 | 415,000 |
| 2024/07/05 | 1,976 | 2,027 | 1,962 | 1,989 | 565,300 |
| 2024/07/04 | 2,010 | 2,018 | 1,971 | 1,989 | 723,400 |
| 2024/07/03 | 2,001 | 2,028 | 1,997 | 2,002 | 907,900 |
| 2024/07/02 | 2,024 | 2,034 | 1,991 | 2,008 | 901,300 |
| 2024/07/01 | 2,065 | 2,071 | 2,002 | 2,024 | 1,093,700 |
| 2024/06/28 | 2,125 | 2,138 | 2,079 | 2,083 | 1,047,000 |
| 2024/06/27 | 2,095 | 2,135 | 2,091 | 2,114 | 782,500 |
| 2024/06/26 | 2,058 | 2,106 | 2,047 | 2,100 | 939,900 |
| 2024/06/25 | 2,018 | 2,063 | 2,012 | 2,058 | 701,800 |
| 2024/06/24 | 2,044 | 2,094 | 2,024 | 2,047 | 1,463,000 |
| 2024/06/21 | 1,934 | 1,954 | 1,914 | 1,933 | 575,400 |
| 2024/06/20 | 1,960 | 1,997 | 1,932 | 1,936 | 604,400 |
| 2024/06/19 | 1,981 | 2,020 | 1,952 | 1,973 | 1,462,200 |
| 2024/06/18 | 1,912 | 1,985 | 1,912 | 1,980 | 1,948,200 |
| 2024/06/17 | 1,850 | 1,906 | 1,836 | 1,895 | 970,600 |
| 2024/06/14 | 1,838 | 1,869 | 1,829 | 1,850 | 942,600 |
| 2024/06/13 | 1,829 | 1,905 | 1,819 | 1,851 | 1,702,600 |
| 2024/06/12 | 1,835 | 1,881 | 1,769 | 1,771 | 1,020,100 |
| 2024/06/11 | 1,754 | 1,791 | 1,727 | 1,773 | 639,800 |
| 2024/06/10 | 1,750 | 1,764 | 1,736 | 1,755 | 711,600 |
| 2024/06/07 | 1,750 | 1,782 | 1,741 | 1,779 | 717,700 |
| 2024/06/06 | 1,830 | 1,830 | 1,742 | 1,747 | 2,017,100 |
| 2024/06/05 | 1,850 | 1,881 | 1,830 | 1,836 | 1,166,500 |
| 2024/06/04 | 1,763 | 1,840 | 1,754 | 1,830 | 855,700 |
| 2024/06/03 | 1,808 | 1,814 | 1,751 | 1,760 | 661,000 |
| 2024/05/31 | 1,750 | 1,785 | 1,747 | 1,784 | 1,202,600 |
| 2024/05/30 | 1,675 | 1,744 | 1,674 | 1,725 | 718,500 |
| 2024/05/29 | 1,750 | 1,753 | 1,690 | 1,693 | 1,303,200 |
| 2024/05/28 | 1,768 | 1,789 | 1,741 | 1,750 | 835,800 |
| 2024/05/27 | 1,764 | 1,774 | 1,739 | 1,750 | 690,700 |
| 2024/05/24 | 1,728 | 1,777 | 1,722 | 1,750 | 961,800 |
| 2024/05/23 | 1,775 | 1,777 | 1,709 | 1,750 | 1,180,700 |
| 2024/05/22 | 1,770 | 1,792 | 1,747 | 1,786 | 708,600 |
| 2024/05/21 | 1,820 | 1,846 | 1,770 | 1,778 | 863,300 |
| 2024/05/20 | 1,775 | 1,822 | 1,748 | 1,818 | 856,100 |
| 2024/05/17 | 1,828 | 1,845 | 1,785 | 1,810 | 748,400 |
| 2024/05/16 | 1,893 | 1,910 | 1,825 | 1,861 | 1,150,000 |
| 2024/05/15 | 2,057 | 2,059 | 1,806 | 1,883 | 2,810,800 |
| 2024/05/14 | 1,756 | 1,814 | 1,753 | 1,807 | 1,255,700 |
| 2024/05/13 | 1,730 | 1,747 | 1,725 | 1,732 | 485,700 |
| 2024/05/10 | 1,762 | 1,769 | 1,724 | 1,740 | 761,400 |
| 2024/05/09 | 1,780 | 1,794 | 1,753 | 1,765 | 973,200 |
| 2024/05/08 | 1,766 | 1,818 | 1,764 | 1,785 | 1,524,800 |
| 2024/05/07 | 1,739 | 1,775 | 1,731 | 1,766 | 1,670,100 |
| 2024/05/02 | 1,650 | 1,669 | 1,602 | 1,605 | 1,165,100 |
| 2024/05/01 | 1,621 | 1,650 | 1,611 | 1,638 | 795,200 |
| 2024/04/30 | 1,604 | 1,627 | 1,588 | 1,615 | 1,117,200 |
| 2024/04/26 | 1,545 | 1,570 | 1,522 | 1,567 | 1,371,600 |
| 2024/04/25 | 1,590 | 1,591 | 1,551 | 1,557 | 1,054,600 |
| 2024/04/24 | 1,643 | 1,643 | 1,600 | 1,609 | 1,022,300 |
| 2024/04/23 | 1,650 | 1,658 | 1,591 | 1,614 | 1,045,800 |
| 2024/04/22 | 1,600 | 1,634 | 1,597 | 1,634 | 1,039,800 |
| 2024/04/19 | 1,591 | 1,608 | 1,546 | 1,572 | 1,540,000 |
| 2024/04/18 | 1,592 | 1,660 | 1,587 | 1,626 | 939,300 |
| 2024/04/17 | 1,653 | 1,653 | 1,590 | 1,594 | 1,023,100 |
| 2024/04/16 | 1,609 | 1,688 | 1,601 | 1,668 | 1,430,600 |
| 2024/04/15 | 1,705 | 1,722 | 1,631 | 1,638 | 1,754,100 |
| 2024/04/12 | 1,846 | 1,857 | 1,763 | 1,773 | 993,000 |
| 2024/04/11 | 1,800 | 1,824 | 1,781 | 1,822 | 986,400 |
| 2024/04/10 | 1,891 | 1,908 | 1,852 | 1,854 | 896,900 |
| 2024/04/09 | 1,883 | 1,918 | 1,872 | 1,903 | 739,300 |
| 2024/04/08 | 1,899 | 1,915 | 1,855 | 1,887 | 905,900 |
| 2024/04/05 | 1,875 | 1,900 | 1,855 | 1,894 | 882,600 |
| 2024/04/04 | 1,922 | 1,942 | 1,904 | 1,915 | 1,009,400 |
| 2024/04/03 | 1,933 | 1,946 | 1,915 | 1,918 | 762,500 |
| 2024/04/02 | 2,021 | 2,026 | 1,952 | 1,962 | 1,027,800 |
| 2024/04/01 | 2,061 | 2,062 | 2,021 | 2,037 | 589,400 |
| 2024/03/29 | 2,047 | 2,067 | 2,026 | 2,050 | 406,300 |
| 2024/03/28 | 2,052 | 2,059 | 2,012 | 2,042 | 975,500 |
| 2024/03/27 | 2,064 | 2,089 | 2,048 | 2,058 | 668,700 |
| 2024/03/26 | 2,048 | 2,081 | 2,044 | 2,065 | 1,011,300 |
| 2024/03/25 | 2,143 | 2,143 | 2,057 | 2,064 | 772,800 |
| 2024/03/22 | 2,115 | 2,140 | 2,096 | 2,127 | 320,300 |
| 2024/03/21 | 2,144 | 2,153 | 2,126 | 2,134 | 611,800 |
| 2024/03/19 | 2,138 | 2,138 | 2,086 | 2,109 | 728,000 |
| 2024/03/18 | 2,102 | 2,148 | 2,090 | 2,148 | 383,500 |
| 2024/03/15 | 2,109 | 2,144 | 2,085 | 2,109 | 799,200 |
| 2024/03/14 | 2,138 | 2,147 | 2,090 | 2,112 | 566,500 |
| 2024/03/13 | 2,126 | 2,155 | 2,108 | 2,138 | 774,000 |
| 2024/03/12 | 2,066 | 2,127 | 2,065 | 2,126 | 904,500 |
| 2024/03/11 | 2,068 | 2,089 | 2,044 | 2,069 | 931,500 |
| 2024/03/08 | 2,101 | 2,138 | 2,075 | 2,100 | 1,242,300 |
| 2024/03/07 | 2,215 | 2,221 | 2,149 | 2,150 | 856,800 |
| 2024/03/06 | 2,158 | 2,247 | 2,131 | 2,201 | 1,034,300 |
| 2024/03/05 | 2,286 | 2,298 | 2,200 | 2,203 | 1,549,200 |
| 2024/03/04 | 2,459 | 2,471 | 2,330 | 2,331 | 1,381,300 |
| 2024/03/01 | 2,395 | 2,460 | 2,376 | 2,448 | 1,048,700 |
| 2024/02/29 | 2,345 | 2,376 | 2,333 | 2,358 | 996,700 |
| 2024/02/28 | 2,280 | 2,385 | 2,259 | 2,376 | 1,159,600 |
| 2024/02/27 | 2,232 | 2,295 | 2,232 | 2,287 | 956,200 |
| 2024/02/26 | 2,193 | 2,253 | 2,161 | 2,227 | 1,066,900 |
| 2024/02/22 | 2,160 | 2,193 | 2,132 | 2,187 | 836,500 |
| 2024/02/21 | 2,140 | 2,150 | 2,108 | 2,139 | 669,600 |
| 2024/02/20 | 2,188 | 2,188 | 2,127 | 2,164 | 975,600 |
| 2024/02/19 | 2,184 | 2,214 | 2,167 | 2,200 | 894,500 |
| 2024/02/16 | 2,113 | 2,220 | 2,085 | 2,183 | 1,706,100 |
| 2024/02/15 | 2,101 | 2,155 | 2,072 | 2,083 | 2,010,000 |
| 2024/02/14 | 2,161 | 2,162 | 2,001 | 2,090 | 4,531,500 |
| 2024/02/13 | 2,445 | 2,468 | 2,424 | 2,461 | 1,114,200 |
| 2024/02/09 | 2,409 | 2,437 | 2,403 | 2,411 | 778,800 |
| 2024/02/08 | 2,386 | 2,418 | 2,341 | 2,406 | 740,500 |
| 2024/02/07 | 2,380 | 2,405 | 2,357 | 2,385 | 579,700 |
| 2024/02/06 | 2,407 | 2,422 | 2,365 | 2,380 | 659,500 |
| 2024/02/05 | 2,430 | 2,466 | 2,386 | 2,430 | 481,000 |
| 2024/02/02 | 2,475 | 2,475 | 2,416 | 2,416 | 531,800 |
| 2024/02/01 | 2,432 | 2,501 | 2,432 | 2,471 | 819,000 |
| 2024/01/31 | 2,427 | 2,463 | 2,420 | 2,458 | 500,500 |
| 2024/01/30 | 2,457 | 2,457 | 2,421 | 2,443 | 592,900 |
| 2024/01/29 | 2,415 | 2,430 | 2,383 | 2,402 | 570,300 |
| 2024/01/26 | 2,396 | 2,496 | 2,383 | 2,433 | 642,800 |
| 2024/01/25 | 2,397 | 2,446 | 2,382 | 2,434 | 517,100 |
| 2024/01/24 | 2,437 | 2,447 | 2,409 | 2,427 | 722,200 |
| 2024/01/23 | 2,463 | 2,498 | 2,430 | 2,446 | 956,000 |
| 2024/01/22 | 2,398 | 2,430 | 2,371 | 2,430 | 953,200 |
| 2024/01/19 | 2,305 | 2,395 | 2,305 | 2,367 | 2,167,100 |
| 2024/01/18 | 2,258 | 2,269 | 2,201 | 2,205 | 1,171,500 |
| 2024/01/17 | 2,350 | 2,384 | 2,286 | 2,291 | 1,408,100 |
| 2024/01/16 | 2,397 | 2,412 | 2,346 | 2,358 | 516,300 |
| 2024/01/15 | 2,412 | 2,412 | 2,336 | 2,398 | 783,500 |
| 2024/01/12 | 2,422 | 2,422 | 2,349 | 2,384 | 1,124,900 |
| 2024/01/11 | 2,441 | 2,455 | 2,390 | 2,431 | 826,300 |
| 2024/01/10 | 2,425 | 2,437 | 2,390 | 2,402 | 802,900 |
| 2024/01/09 | 2,410 | 2,447 | 2,346 | 2,393 | 1,346,800 |
| 2024/01/05 | 2,555 | 2,563 | 2,435 | 2,435 | 1,365,100 |
| 2024/01/04 | 2,549 | 2,564 | 2,510 | 2,557 | 706,200 |
| 2023/12/29 | 2,599 | 2,632 | 2,577 | 2,613 | 402,000 |
| 2023/12/28 | 2,594 | 2,634 | 2,572 | 2,630 | 357,700 |
| 2023/12/27 | 2,586 | 2,611 | 2,564 | 2,604 | 521,000 |
| 2023/12/26 | 2,548 | 2,595 | 2,546 | 2,570 | 337,100 |
| 2023/12/25 | 2,578 | 2,605 | 2,544 | 2,555 | 238,100 |
| 2023/12/22 | 2,576 | 2,617 | 2,560 | 2,568 | 685,600 |
| 2023/12/21 | 2,494 | 2,561 | 2,494 | 2,546 | 540,800 |
| 2023/12/20 | 2,635 | 2,638 | 2,544 | 2,552 | 635,000 |
| 2023/12/19 | 2,588 | 2,639 | 2,544 | 2,639 | 798,400 |
| 2023/12/18 | 2,616 | 2,644 | 2,594 | 2,603 | 667,200 |
| 2023/12/15 | 2,611 | 2,659 | 2,603 | 2,626 | 818,800 |
| 2023/12/14 | 2,606 | 2,646 | 2,572 | 2,588 | 1,096,600 |
| 2023/12/13 | 2,588 | 2,603 | 2,542 | 2,569 | 716,100 |
| 2023/12/12 | 2,580 | 2,606 | 2,510 | 2,527 | 937,000 |
| 2023/12/11 | 2,544 | 2,559 | 2,491 | 2,509 | 555,200 |
| 2023/12/08 | 2,510 | 2,530 | 2,472 | 2,496 | 1,138,400 |
| 2023/12/07 | 2,609 | 2,609 | 2,532 | 2,532 | 846,700 |
| 2023/12/06 | 2,633 | 2,645 | 2,575 | 2,632 | 902,600 |
| 2023/12/05 | 2,669 | 2,679 | 2,602 | 2,608 | 770,400 |
| 2023/12/04 | 2,660 | 2,704 | 2,593 | 2,697 | 778,000 |
| 2023/12/01 | 2,640 | 2,674 | 2,615 | 2,650 | 615,200 |
| 2023/11/30 | 2,675 | 2,723 | 2,641 | 2,665 | 1,064,900 |
| 2023/11/29 | 2,626 | 2,673 | 2,622 | 2,657 | 906,600 |
| 2023/11/28 | 2,577 | 2,620 | 2,539 | 2,617 | 870,500 |
| 2023/11/27 | 2,601 | 2,628 | 2,565 | 2,575 | 843,100 |
| 2023/11/24 | 2,570 | 2,643 | 2,542 | 2,625 | 1,143,800 |
| 2023/11/22 | 2,595 | 2,607 | 2,563 | 2,575 | 987,200 |
| 2023/11/21 | 2,620 | 2,650 | 2,583 | 2,628 | 1,494,000 |
| 2023/11/20 | 2,524 | 2,637 | 2,497 | 2,605 | 2,264,000 |
| 2023/11/17 | 2,400 | 2,506 | 2,400 | 2,487 | 1,787,700 |
| 2023/11/16 | 2,340 | 2,390 | 2,309 | 2,369 | 1,340,900 |
| 2023/11/15 | 2,346 | 2,360 | 2,296 | 2,350 | 1,560,400 |
| 2023/11/14 | 2,380 | 2,390 | 2,214 | 2,278 | 3,069,300 |
| 2023/11/13 | 2,199 | 2,209 | 2,163 | 2,179 | 734,600 |
| 2023/11/10 | 2,158 | 2,197 | 2,136 | 2,197 | 735,000 |
| 2023/11/09 | 2,160 | 2,213 | 2,146 | 2,202 | 1,085,300 |
| 2023/11/08 | 2,190 | 2,190 | 2,128 | 2,154 | 713,300 |
| 2023/11/07 | 2,147 | 2,176 | 2,119 | 2,141 | 1,133,300 |
| 2023/11/06 | 2,055 | 2,192 | 2,046 | 2,181 | 2,566,000 |
| 2023/11/02 | 1,896 | 1,996 | 1,895 | 1,986 | 1,739,500 |
| 2023/11/01 | 1,888 | 1,890 | 1,831 | 1,842 | 705,000 |
| 2023/10/31 | 1,807 | 1,871 | 1,782 | 1,856 | 806,300 |
| 2023/10/30 | 1,801 | 1,815 | 1,787 | 1,800 | 460,200 |
| 2023/10/27 | 1,804 | 1,820 | 1,777 | 1,810 | 513,300 |
| 2023/10/26 | 1,798 | 1,849 | 1,774 | 1,790 | 1,401,500 |
| 2023/10/25 | 1,875 | 1,880 | 1,817 | 1,838 | 3,198,600 |
| 2023/10/24 | 1,760 | 1,770 | 1,670 | 1,767 | 1,184,200 |
| 2023/10/23 | 1,766 | 1,787 | 1,727 | 1,739 | 996,000 |
| 2023/10/20 | 1,816 | 1,825 | 1,791 | 1,801 | 818,100 |
| 2023/10/19 | 1,838 | 1,889 | 1,831 | 1,844 | 586,900 |
| 2023/10/18 | 1,921 | 1,930 | 1,858 | 1,888 | 954,300 |
| 2023/10/17 | 1,943 | 2,028 | 1,913 | 1,924 | 1,249,000 |
| 2023/10/16 | 1,924 | 1,940 | 1,880 | 1,885 | 951,600 |
| 2023/10/13 | 2,051 | 2,068 | 1,956 | 1,958 | 910,700 |
| 2023/10/12 | 1,996 | 2,068 | 1,991 | 2,066 | 792,900 |
| 2023/10/11 | 2,035 | 2,046 | 1,970 | 1,970 | 663,100 |
| 2023/10/10 | 2,020 | 2,054 | 2,017 | 2,039 | 765,900 |
| 2023/10/06 | 2,071 | 2,072 | 1,993 | 2,012 | 760,100 |
| 2023/10/05 | 2,015 | 2,056 | 2,002 | 2,048 | 799,800 |
| 2023/10/04 | 1,965 | 2,024 | 1,962 | 1,991 | 1,048,300 |
| 2023/10/03 | 2,019 | 2,046 | 1,988 | 1,999 | 922,100 |
| 2023/10/02 | 2,078 | 2,097 | 2,018 | 2,023 | 688,800 |
| 2023/09/29 | 2,050 | 2,081 | 2,042 | 2,063 | 559,200 |
| 2023/09/28 | 2,062 | 2,062 | 2,020 | 2,041 | 642,800 |
| 2023/09/27 | 2,041 | 2,063 | 2,028 | 2,063 | 810,600 |