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 |
|---|---|---|---|---|---|
| 2025/07/29 | 2,260 | 2,302 | 2,255 | 2,285 | 601,200 |
| 2025/07/28 | 2,286 | 2,293 | 2,263 | 2,264 | 488,900 |
| 2025/07/25 | 2,300 | 2,358 | 2,269 | 2,285 | 723,100 |
| 2025/07/24 | 2,262 | 2,307 | 2,226 | 2,287 | 828,600 |
| 2025/07/23 | 2,280 | 2,300 | 2,248 | 2,265 | 557,900 |
| 2025/07/22 | 2,253 | 2,314 | 2,242 | 2,275 | 646,600 |
| 2025/07/18 | 2,330 | 2,335 | 2,268 | 2,273 | 792,500 |
| 2025/07/17 | 2,299 | 2,334 | 2,256 | 2,320 | 984,100 |
| 2025/07/16 | 2,233 | 2,278 | 2,205 | 2,272 | 787,400 |
| 2025/07/15 | 2,272 | 2,285 | 2,193 | 2,232 | 1,006,800 |
| 2025/07/14 | 2,264 | 2,274 | 2,212 | 2,242 | 871,100 |
| 2025/07/11 | 2,254 | 2,290 | 2,237 | 2,264 | 887,900 |
| 2025/07/10 | 2,277 | 2,283 | 2,211 | 2,258 | 894,900 |
| 2025/07/09 | 2,270 | 2,277 | 2,198 | 2,253 | 932,400 |
| 2025/07/08 | 2,237 | 2,271 | 2,223 | 2,271 | 976,000 |
| 2025/07/07 | 2,202 | 2,234 | 2,191 | 2,223 | 539,100 |
| 2025/07/04 | 2,222 | 2,223 | 2,185 | 2,203 | 514,900 |
| 2025/07/03 | 2,212 | 2,229 | 2,178 | 2,202 | 809,800 |
| 2025/07/02 | 2,266 | 2,288 | 2,241 | 2,246 | 624,000 |
| 2025/07/01 | 2,317 | 2,319 | 2,250 | 2,279 | 720,500 |
| 2025/06/30 | 2,333 | 2,363 | 2,313 | 2,317 | 578,700 |
| 2025/06/27 | 2,337 | 2,341 | 2,276 | 2,315 | 583,100 |
| 2025/06/26 | 2,327 | 2,359 | 2,304 | 2,318 | 594,500 |
| 2025/06/25 | 2,327 | 2,327 | 2,292 | 2,311 | 484,200 |
| 2025/06/24 | 2,295 | 2,339 | 2,270 | 2,309 | 629,700 |
| 2025/06/23 | 2,260 | 2,270 | 2,242 | 2,270 | 457,900 |
| 2025/06/20 | 2,281 | 2,301 | 2,255 | 2,290 | 1,124,100 |
| 2025/06/19 | 2,329 | 2,380 | 2,308 | 2,317 | 482,100 |
| 2025/06/18 | 2,312 | 2,364 | 2,312 | 2,331 | 818,200 |
| 2025/06/17 | 2,310 | 2,330 | 2,289 | 2,292 | 498,200 |
| 2025/06/16 | 2,316 | 2,322 | 2,266 | 2,306 | 730,400 |
| 2025/06/13 | 2,399 | 2,399 | 2,312 | 2,351 | 947,400 |
| 2025/06/12 | 2,372 | 2,408 | 2,321 | 2,373 | 1,576,900 |
| 2025/06/11 | 2,299 | 2,322 | 2,279 | 2,322 | 594,200 |
| 2025/06/10 | 2,266 | 2,302 | 2,261 | 2,276 | 689,900 |
| 2025/06/09 | 2,232 | 2,255 | 2,216 | 2,245 | 454,000 |
| 2025/06/06 | 2,270 | 2,281 | 2,228 | 2,244 | 624,100 |
| 2025/06/05 | 2,300 | 2,309 | 2,281 | 2,281 | 385,100 |
| 2025/06/04 | 2,297 | 2,316 | 2,266 | 2,296 | 690,300 |
| 2025/06/03 | 2,266 | 2,332 | 2,260 | 2,298 | 888,500 |
| 2025/06/02 | 2,282 | 2,335 | 2,238 | 2,251 | 868,600 |
| 2025/05/30 | 2,202 | 2,265 | 2,190 | 2,232 | 1,103,800 |
| 2025/05/29 | 2,177 | 2,186 | 2,150 | 2,169 | 461,400 |
| 2025/05/28 | 2,175 | 2,183 | 2,129 | 2,147 | 731,000 |
| 2025/05/27 | 2,170 | 2,189 | 2,168 | 2,176 | 311,200 |
| 2025/05/26 | 2,133 | 2,212 | 2,129 | 2,175 | 1,001,600 |
| 2025/05/23 | 2,136 | 2,140 | 2,090 | 2,112 | 535,200 |
| 2025/05/22 | 2,112 | 2,149 | 2,105 | 2,111 | 473,400 |
| 2025/05/21 | 2,161 | 2,165 | 2,110 | 2,122 | 742,400 |
| 2025/05/20 | 2,206 | 2,236 | 2,172 | 2,179 | 617,800 |
| 2025/05/19 | 2,177 | 2,231 | 2,162 | 2,213 | 839,700 |
| 2025/05/16 | 2,212 | 2,266 | 2,201 | 2,227 | 910,000 |
| 2025/05/15 | 2,235 | 2,349 | 2,188 | 2,226 | 1,647,700 |
| 2025/05/14 | 2,290 | 2,379 | 2,182 | 2,281 | 2,464,600 |
| 2025/05/13 | 2,320 | 2,333 | 2,295 | 2,304 | 994,200 |
| 2025/05/12 | 2,335 | 2,347 | 2,283 | 2,301 | 572,500 |
| 2025/05/09 | 2,304 | 2,352 | 2,288 | 2,328 | 1,010,200 |
| 2025/05/08 | 2,240 | 2,345 | 2,240 | 2,309 | 1,355,700 |
| 2025/05/07 | 2,187 | 2,240 | 2,186 | 2,222 | 847,700 |
| 2025/05/02 | 2,174 | 2,207 | 2,155 | 2,184 | 720,500 |
| 2025/05/01 | 2,133 | 2,183 | 2,126 | 2,168 | 653,400 |
| 2025/04/30 | 2,174 | 2,186 | 2,137 | 2,155 | 685,400 |
| 2025/04/28 | 2,134 | 2,195 | 2,113 | 2,195 | 1,215,900 |
| 2025/04/25 | 2,117 | 2,128 | 2,088 | 2,095 | 504,700 |
| 2025/04/24 | 2,120 | 2,124 | 2,078 | 2,098 | 479,400 |
| 2025/04/23 | 2,155 | 2,155 | 2,096 | 2,112 | 554,100 |
| 2025/04/22 | 2,155 | 2,160 | 2,103 | 2,123 | 837,400 |
| 2025/04/21 | 2,152 | 2,206 | 2,148 | 2,189 | 644,100 |
| 2025/04/18 | 2,136 | 2,189 | 2,106 | 2,189 | 761,700 |
| 2025/04/17 | 2,071 | 2,128 | 2,057 | 2,118 | 644,700 |
| 2025/04/16 | 2,110 | 2,112 | 2,055 | 2,089 | 517,200 |
| 2025/04/15 | 2,110 | 2,169 | 2,096 | 2,108 | 970,100 |
| 2025/04/14 | 2,088 | 2,100 | 2,060 | 2,062 | 982,100 |
| 2025/04/11 | 1,990 | 2,066 | 1,938 | 2,057 | 1,598,300 |
| 2025/04/10 | 1,934 | 2,002 | 1,907 | 1,991 | 781,300 |
| 2025/04/09 | 1,806 | 1,820 | 1,768 | 1,800 | 734,900 |
| 2025/04/08 | 1,830 | 1,868 | 1,814 | 1,829 | 800,400 |
| 2025/04/07 | 1,800 | 1,825 | 1,742 | 1,747 | 1,180,400 |
| 2025/04/04 | 1,886 | 1,904 | 1,852 | 1,880 | 573,800 |
| 2025/04/03 | 1,882 | 1,953 | 1,882 | 1,926 | 641,600 |
| 2025/04/02 | 1,940 | 1,967 | 1,921 | 1,945 | 677,200 |
| 2025/04/01 | 2,025 | 2,025 | 1,925 | 1,925 | 714,700 |
| 2025/03/31 | 1,992 | 2,007 | 1,960 | 2,000 | 605,200 |
| 2025/03/28 | 2,029 | 2,046 | 2,011 | 2,027 | 385,400 |
| 2025/03/27 | 2,000 | 2,041 | 2,000 | 2,041 | 468,600 |
| 2025/03/26 | 2,072 | 2,074 | 2,030 | 2,042 | 486,500 |
| 2025/03/25 | 2,038 | 2,070 | 2,023 | 2,040 | 446,200 |
| 2025/03/24 | 2,046 | 2,069 | 2,029 | 2,041 | 395,200 |
| 2025/03/21 | 2,010 | 2,052 | 1,999 | 2,031 | 763,300 |
| 2025/03/19 | 2,057 | 2,058 | 2,015 | 2,018 | 497,900 |
| 2025/03/18 | 2,069 | 2,069 | 2,028 | 2,048 | 568,100 |
| 2025/03/17 | 1,975 | 2,060 | 1,940 | 2,053 | 1,292,500 |
| 2025/03/14 | 1,900 | 1,929 | 1,884 | 1,921 | 508,300 |
| 2025/03/13 | 1,966 | 1,982 | 1,911 | 1,911 | 648,900 |
| 2025/03/12 | 1,883 | 1,952 | 1,882 | 1,937 | 1,287,500 |
| 2025/03/11 | 1,851 | 1,870 | 1,781 | 1,850 | 1,407,700 |
| 2025/03/10 | 1,862 | 1,897 | 1,862 | 1,874 | 547,400 |
| 2025/03/07 | 1,859 | 1,887 | 1,846 | 1,858 | 803,600 |
| 2025/03/06 | 1,915 | 1,938 | 1,894 | 1,931 | 876,100 |
| 2025/03/05 | 1,898 | 1,928 | 1,878 | 1,880 | 1,085,700 |
| 2025/03/04 | 1,877 | 1,888 | 1,840 | 1,881 | 946,200 |
| 2025/03/03 | 1,907 | 1,936 | 1,880 | 1,909 | 786,400 |
| 2025/02/28 | 1,963 | 1,977 | 1,871 | 1,889 | 1,610,500 |
| 2025/02/27 | 2,048 | 2,052 | 1,995 | 2,002 | 631,800 |
| 2025/02/26 | 2,042 | 2,045 | 1,994 | 2,020 | 925,800 |
| 2025/02/25 | 2,103 | 2,103 | 2,023 | 2,050 | 1,202,800 |
| 2025/02/21 | 2,113 | 2,153 | 2,104 | 2,134 | 991,000 |
| 2025/02/20 | 2,117 | 2,164 | 2,113 | 2,147 | 907,300 |
| 2025/02/19 | 2,100 | 2,149 | 2,092 | 2,129 | 717,800 |
| 2025/02/18 | 2,050 | 2,169 | 2,034 | 2,091 | 1,443,000 |
| 2025/02/17 | 2,132 | 2,203 | 2,082 | 2,082 | 1,761,400 |
| 2025/02/14 | 2,026 | 2,136 | 2,001 | 2,112 | 3,079,700 |
| 2025/02/13 | 2,045 | 2,050 | 2,005 | 2,025 | 1,060,400 |
| 2025/02/12 | 2,040 | 2,067 | 2,032 | 2,045 | 967,700 |
| 2025/02/10 | 1,977 | 2,040 | 1,973 | 2,025 | 920,900 |
| 2025/02/07 | 1,970 | 1,985 | 1,941 | 1,971 | 649,500 |
| 2025/02/06 | 1,974 | 1,993 | 1,958 | 1,982 | 680,300 |
| 2025/02/05 | 1,955 | 1,970 | 1,937 | 1,954 | 502,400 |
| 2025/02/04 | 1,955 | 1,969 | 1,923 | 1,928 | 776,600 |
| 2025/02/03 | 1,926 | 1,943 | 1,913 | 1,935 | 778,200 |
| 2025/01/31 | 1,950 | 1,968 | 1,939 | 1,945 | 755,300 |
| 2025/01/30 | 1,930 | 1,941 | 1,920 | 1,936 | 596,900 |
| 2025/01/29 | 1,920 | 1,962 | 1,917 | 1,945 | 817,000 |
| 2025/01/28 | 1,846 | 1,909 | 1,828 | 1,901 | 633,900 |
| 2025/01/27 | 1,877 | 1,881 | 1,823 | 1,831 | 777,700 |
| 2025/01/24 | 1,808 | 1,861 | 1,806 | 1,853 | 1,055,800 |
| 2025/01/23 | 1,800 | 1,809 | 1,782 | 1,792 | 548,600 |
| 2025/01/22 | 1,806 | 1,813 | 1,768 | 1,786 | 503,900 |
| 2025/01/21 | 1,788 | 1,795 | 1,754 | 1,789 | 673,500 |
| 2025/01/20 | 1,718 | 1,770 | 1,714 | 1,758 | 781,900 |
| 2025/01/17 | 1,728 | 1,731 | 1,697 | 1,712 | 815,000 |
| 2025/01/16 | 1,782 | 1,805 | 1,720 | 1,740 | 1,073,400 |
| 2025/01/15 | 1,752 | 1,790 | 1,722 | 1,742 | 846,100 |
| 2025/01/14 | 1,768 | 1,798 | 1,751 | 1,769 | 990,800 |
| 2025/01/10 | 1,760 | 1,776 | 1,748 | 1,766 | 693,900 |
| 2025/01/09 | 1,774 | 1,788 | 1,747 | 1,778 | 662,100 |
| 2025/01/08 | 1,758 | 1,772 | 1,733 | 1,771 | 710,300 |
| 2025/01/07 | 1,802 | 1,806 | 1,770 | 1,777 | 646,600 |
| 2025/01/06 | 1,846 | 1,857 | 1,775 | 1,783 | 1,155,700 |
| 2024/12/30 | 1,868 | 1,878 | 1,843 | 1,858 | 384,600 |
| 2024/12/27 | 1,861 | 1,884 | 1,858 | 1,871 | 450,300 |
| 2024/12/26 | 1,865 | 1,879 | 1,842 | 1,857 | 472,700 |
| 2024/12/25 | 1,898 | 1,901 | 1,843 | 1,866 | 582,600 |
| 2024/12/24 | 1,888 | 1,897 | 1,861 | 1,885 | 602,800 |
| 2024/12/23 | 1,885 | 1,940 | 1,881 | 1,903 | 759,100 |
| 2024/12/20 | 1,915 | 1,921 | 1,880 | 1,885 | 829,300 |
| 2024/12/19 | 1,850 | 1,913 | 1,845 | 1,900 | 885,900 |
| 2024/12/18 | 1,891 | 1,925 | 1,874 | 1,919 | 474,500 |
| 2024/12/17 | 1,896 | 1,923 | 1,880 | 1,891 | 787,200 |
| 2024/12/16 | 1,964 | 1,972 | 1,872 | 1,890 | 1,554,600 |
| 2024/12/13 | 1,965 | 2,038 | 1,965 | 2,013 | 829,000 |
| 2024/12/12 | 1,960 | 1,999 | 1,950 | 1,974 | 624,900 |
| 2024/12/11 | 1,950 | 1,953 | 1,912 | 1,924 | 1,081,900 |
| 2024/12/10 | 2,028 | 2,028 | 1,994 | 1,998 | 802,500 |
| 2024/12/09 | 2,013 | 2,040 | 1,996 | 2,030 | 834,200 |
| 2024/12/06 | 2,087 | 2,100 | 1,987 | 2,008 | 1,260,900 |
| 2024/12/05 | 2,113 | 2,137 | 2,097 | 2,110 | 550,000 |
| 2024/12/04 | 2,074 | 2,134 | 2,064 | 2,106 | 507,600 |
| 2024/12/03 | 2,080 | 2,128 | 2,078 | 2,083 | 737,500 |
| 2024/12/02 | 2,050 | 2,071 | 2,014 | 2,069 | 532,400 |
| 2024/11/29 | 2,045 | 2,055 | 2,007 | 2,041 | 426,400 |
| 2024/11/28 | 2,039 | 2,045 | 2,011 | 2,045 | 534,000 |
| 2024/11/27 | 2,073 | 2,080 | 2,004 | 2,045 | 868,500 |
| 2024/11/26 | 2,100 | 2,122 | 2,046 | 2,061 | 866,300 |
| 2024/11/25 | 2,072 | 2,110 | 2,046 | 2,082 | 1,179,900 |
| 2024/11/22 | 1,991 | 2,046 | 1,988 | 2,043 | 921,600 |
| 2024/11/21 | 1,958 | 2,013 | 1,941 | 1,964 | 908,100 |
| 2024/11/20 | 2,011 | 2,025 | 1,951 | 1,958 | 1,418,300 |
| 2024/11/19 | 2,122 | 2,157 | 2,012 | 2,023 | 1,458,000 |
| 2024/11/18 | 2,112 | 2,187 | 2,088 | 2,144 | 1,084,700 |
| 2024/11/15 | 2,085 | 2,195 | 2,050 | 2,162 | 1,858,200 |
| 2024/11/14 | 2,116 | 2,220 | 2,094 | 2,135 | 2,504,200 |
| 2024/11/13 | 2,010 | 2,026 | 1,988 | 2,016 | 1,246,000 |
| 2024/11/12 | 2,075 | 2,101 | 2,016 | 2,019 | 881,200 |
| 2024/11/11 | 2,072 | 2,082 | 2,043 | 2,078 | 567,500 |
| 2024/11/08 | 2,063 | 2,118 | 2,040 | 2,070 | 733,800 |
| 2024/11/07 | 2,051 | 2,076 | 1,987 | 2,013 | 801,300 |
| 2024/11/06 | 2,059 | 2,066 | 2,016 | 2,057 | 439,300 |
| 2024/11/05 | 2,031 | 2,062 | 2,001 | 2,054 | 482,800 |
| 2024/11/01 | 2,031 | 2,070 | 2,010 | 2,030 | 450,600 |
| 2024/10/31 | 2,036 | 2,090 | 2,021 | 2,070 | 885,100 |
| 2024/10/30 | 2,069 | 2,080 | 2,027 | 2,064 | 673,700 |
| 2024/10/29 | 2,036 | 2,057 | 2,018 | 2,055 | 429,000 |
| 2024/10/28 | 2,024 | 2,071 | 2,015 | 2,035 | 508,000 |
| 2024/10/25 | 2,030 | 2,034 | 1,992 | 2,013 | 547,700 |
| 2024/10/24 | 2,001 | 2,049 | 1,987 | 2,033 | 715,400 |
| 2024/10/23 | 2,072 | 2,079 | 2,004 | 2,014 | 686,500 |
| 2024/10/22 | 2,069 | 2,074 | 2,013 | 2,044 | 735,100 |
| 2024/10/21 | 2,108 | 2,145 | 2,090 | 2,107 | 525,500 |
| 2024/10/18 | 2,100 | 2,149 | 2,093 | 2,107 | 682,400 |
| 2024/10/17 | 2,150 | 2,161 | 2,072 | 2,084 | 678,200 |
| 2024/10/16 | 2,223 | 2,226 | 2,154 | 2,165 | 808,200 |
| 2024/10/15 | 2,236 | 2,260 | 2,194 | 2,241 | 720,300 |
| 2024/10/11 | 2,197 | 2,250 | 2,182 | 2,231 | 701,400 |
| 2024/10/10 | 2,191 | 2,205 | 2,164 | 2,164 | 504,600 |
| 2024/10/09 | 2,150 | 2,213 | 2,150 | 2,191 | 531,100 |
| 2024/10/08 | 2,130 | 2,156 | 2,118 | 2,137 | 541,700 |
| 2024/10/07 | 2,185 | 2,212 | 2,156 | 2,168 | 577,300 |
| 2024/10/04 | 2,169 | 2,240 | 2,165 | 2,184 | 652,600 |
| 2024/10/03 | 2,166 | 2,198 | 2,127 | 2,180 | 925,300 |