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 |
|---|---|---|---|---|---|
| 2026/02/13 | 805 | 814 | 762 | 765 | 6,060,600 |
| 2026/02/12 | 806 | 841 | 806 | 820 | 6,007,300 |
| 2026/02/10 | 825 | 858 | 823 | 856 | 4,553,900 |
| 2026/02/09 | 802 | 811 | 791 | 801 | 3,076,100 |
| 2026/02/06 | 784 | 803 | 776 | 790 | 5,096,300 |
| 2026/02/05 | 756 | 802 | 742 | 799 | 9,931,000 |
| 2026/02/04 | 791 | 816 | 730 | 741 | 16,600,200 |
| 2026/02/03 | 859 | 865 | 850 | 851 | 2,750,000 |
| 2026/02/02 | 877 | 883 | 861 | 872 | 2,092,300 |
| 2026/01/30 | 881 | 892 | 875 | 881 | 2,505,600 |
| 2026/01/29 | 905 | 908 | 879 | 885 | 3,212,100 |
| 2026/01/28 | 922 | 932 | 917 | 920 | 2,015,700 |
| 2026/01/27 | 933 | 946 | 931 | 937 | 2,117,000 |
| 2026/01/26 | 949 | 950 | 926 | 929 | 3,120,700 |
| 2026/01/23 | 956 | 959 | 934 | 943 | 4,769,500 |
| 2026/01/22 | 975 | 981 | 950 | 950 | 2,831,700 |
| 2026/01/21 | 980 | 987 | 971 | 985 | 2,798,200 |
| 2026/01/20 | 997 | 1,018 | 987 | 987 | 2,751,800 |
| 2026/01/19 | 1,002 | 1,002 | 968 | 968 | 3,157,500 |
| 2026/01/16 | 1,030 | 1,041 | 1,001 | 1,008 | 1,911,700 |
| 2026/01/15 | 1,025 | 1,046 | 1,024 | 1,041 | 2,159,600 |
| 2026/01/14 | 1,046 | 1,048 | 1,023 | 1,024 | 1,859,900 |
| 2026/01/13 | 1,073 | 1,083 | 1,050 | 1,053 | 2,089,100 |
| 2026/01/09 | 1,070 | 1,077 | 1,061 | 1,070 | 1,631,600 |
| 2026/01/08 | 1,048 | 1,075 | 1,047 | 1,067 | 1,531,300 |
| 2026/01/07 | 1,042 | 1,059 | 1,037 | 1,039 | 1,203,400 |
| 2026/01/06 | 1,043 | 1,064 | 1,029 | 1,036 | 1,901,600 |
| 2026/01/05 | 1,033 | 1,049 | 1,016 | 1,042 | 1,844,000 |
| 2025/12/30 | 1,056 | 1,056 | 1,032 | 1,040 | 1,020,000 |
| 2025/12/29 | 1,064 | 1,064 | 1,043 | 1,055 | 1,240,300 |
| 2025/12/26 | 1,059 | 1,061 | 1,048 | 1,057 | 975,700 |
| 2025/12/25 | 1,044 | 1,060 | 1,035 | 1,058 | 874,600 |
| 2025/12/24 | 1,032 | 1,048 | 1,025 | 1,044 | 1,294,600 |
| 2025/12/23 | 1,040 | 1,054 | 1,038 | 1,038 | 1,365,400 |
| 2025/12/22 | 1,050 | 1,052 | 1,023 | 1,035 | 1,741,800 |
| 2025/12/19 | 1,047 | 1,074 | 1,044 | 1,050 | 2,094,700 |
| 2025/12/18 | 1,022 | 1,063 | 1,020 | 1,056 | 2,991,600 |
| 2025/12/17 | 1,008 | 1,018 | 990 | 1,015 | 2,292,200 |
| 2025/12/16 | 1,016 | 1,027 | 1,005 | 1,005 | 1,984,400 |
| 2025/12/15 | 1,042 | 1,049 | 1,022 | 1,028 | 2,147,700 |
| 2025/12/12 | 1,057 | 1,077 | 1,041 | 1,050 | 1,810,600 |
| 2025/12/11 | 1,094 | 1,095 | 1,047 | 1,051 | 2,301,500 |
| 2025/12/10 | 1,103 | 1,104 | 1,074 | 1,087 | 1,812,100 |
| 2025/12/09 | 1,134 | 1,138 | 1,090 | 1,094 | 2,253,500 |
| 2025/12/08 | 1,138 | 1,149 | 1,121 | 1,132 | 1,813,700 |
| 2025/12/05 | 1,150 | 1,158 | 1,130 | 1,132 | 1,735,600 |
| 2025/12/04 | 1,175 | 1,177 | 1,147 | 1,152 | 2,420,300 |
| 2025/12/03 | 1,185 | 1,204 | 1,175 | 1,177 | 1,504,500 |
| 2025/12/02 | 1,212 | 1,220 | 1,187 | 1,187 | 1,275,900 |
| 2025/12/01 | 1,240 | 1,248 | 1,209 | 1,210 | 1,396,400 |
| 2025/11/28 | 1,240 | 1,244 | 1,221 | 1,236 | 1,008,500 |
| 2025/11/27 | 1,228 | 1,259 | 1,221 | 1,240 | 1,228,400 |
| 2025/11/26 | 1,200 | 1,224 | 1,194 | 1,220 | 1,142,300 |
| 2025/11/25 | 1,238 | 1,243 | 1,181 | 1,196 | 2,662,300 |
| 2025/11/21 | 1,210 | 1,242 | 1,209 | 1,239 | 1,695,100 |
| 2025/11/20 | 1,239 | 1,251 | 1,221 | 1,223 | 1,565,300 |
| 2025/11/19 | 1,216 | 1,235 | 1,198 | 1,225 | 1,615,100 |
| 2025/11/18 | 1,230 | 1,241 | 1,212 | 1,228 | 2,116,500 |
| 2025/11/17 | 1,222 | 1,293 | 1,213 | 1,260 | 2,602,800 |
| 2025/11/14 | 1,256 | 1,270 | 1,219 | 1,234 | 2,492,000 |
| 2025/11/13 | 1,265 | 1,273 | 1,244 | 1,260 | 1,408,100 |
| 2025/11/12 | 1,208 | 1,274 | 1,207 | 1,261 | 2,611,300 |
| 2025/11/11 | 1,220 | 1,222 | 1,199 | 1,208 | 673,200 |
| 2025/11/10 | 1,215 | 1,220 | 1,193 | 1,206 | 1,042,600 |
| 2025/11/07 | 1,190 | 1,218 | 1,190 | 1,204 | 1,398,700 |
| 2025/11/06 | 1,227 | 1,231 | 1,192 | 1,197 | 1,291,900 |
| 2025/11/05 | 1,220 | 1,230 | 1,196 | 1,214 | 1,511,900 |
| 2025/11/04 | 1,240 | 1,246 | 1,220 | 1,236 | 1,489,900 |
| 2025/10/31 | 1,253 | 1,256 | 1,234 | 1,247 | 1,182,600 |
| 2025/10/30 | 1,256 | 1,263 | 1,236 | 1,238 | 1,152,400 |
| 2025/10/29 | 1,298 | 1,302 | 1,248 | 1,266 | 1,079,200 |
| 2025/10/28 | 1,320 | 1,324 | 1,287 | 1,293 | 1,231,200 |
| 2025/10/27 | 1,310 | 1,330 | 1,308 | 1,318 | 1,245,600 |
| 2025/10/24 | 1,278 | 1,307 | 1,266 | 1,300 | 1,181,600 |
| 2025/10/23 | 1,281 | 1,291 | 1,273 | 1,273 | 1,037,200 |
| 2025/10/22 | 1,275 | 1,287 | 1,272 | 1,272 | 933,100 |
| 2025/10/21 | 1,270 | 1,277 | 1,256 | 1,265 | 1,387,900 |
| 2025/10/20 | 1,245 | 1,269 | 1,243 | 1,252 | 1,434,500 |
| 2025/10/17 | 1,226 | 1,234 | 1,208 | 1,222 | 1,042,600 |
| 2025/10/16 | 1,221 | 1,237 | 1,214 | 1,224 | 1,179,000 |
| 2025/10/15 | 1,220 | 1,230 | 1,197 | 1,208 | 1,416,600 |
| 2025/10/14 | 1,218 | 1,238 | 1,196 | 1,220 | 1,950,100 |
| 2025/10/10 | 1,255 | 1,262 | 1,242 | 1,245 | 1,164,900 |
| 2025/10/09 | 1,262 | 1,272 | 1,242 | 1,264 | 1,465,700 |
| 2025/10/08 | 1,280 | 1,283 | 1,259 | 1,269 | 920,200 |
| 2025/10/07 | 1,301 | 1,301 | 1,275 | 1,284 | 689,500 |
| 2025/10/06 | 1,317 | 1,317 | 1,280 | 1,284 | 1,268,900 |
| 2025/10/03 | 1,273 | 1,287 | 1,264 | 1,280 | 1,313,200 |
| 2025/10/02 | 1,294 | 1,316 | 1,209 | 1,275 | 1,190,900 |
| 2025/10/01 | 1,333 | 1,334 | 1,301 | 1,313 | 1,256,800 |
| 2025/09/30 | 1,357 | 1,368 | 1,339 | 1,358 | 1,456,600 |
| 2025/09/29 | 1,395 | 1,395 | 1,361 | 1,368 | 960,300 |
| 2025/09/29 | 1 -> 2.00 分割 | ||||
| 2025/09/26 | 2,713 | 2,786 | 2,713 | 2,775 | 786,500 |
| 2025/09/25 | 2,690 | 2,747 | 2,675 | 2,733 | 807,600 |
| 2025/09/24 | 2,644 | 2,693 | 2,622 | 2,675 | 842,500 |
| 2025/09/22 | 2,702 | 2,724 | 2,683 | 2,703 | 729,100 |
| 2025/09/19 | 2,700 | 2,716 | 2,660 | 2,671 | 1,291,300 |
| 2025/09/18 | 2,620 | 2,719 | 2,616 | 2,681 | 876,800 |
| 2025/09/17 | 2,649 | 2,665 | 2,618 | 2,627 | 578,000 |
| 2025/09/16 | 2,740 | 2,740 | 2,616 | 2,648 | 1,234,200 |
| 2025/09/12 | 2,750 | 2,764 | 2,731 | 2,750 | 826,100 |
| 2025/09/11 | 2,707 | 2,747 | 2,695 | 2,739 | 564,700 |
| 2025/09/10 | 2,718 | 2,727 | 2,691 | 2,712 | 512,500 |
| 2025/09/09 | 2,726 | 2,763 | 2,712 | 2,729 | 650,500 |
| 2025/09/08 | 2,730 | 2,750 | 2,690 | 2,720 | 736,900 |
| 2025/09/05 | 2,699 | 2,705 | 2,648 | 2,700 | 1,030,400 |
| 2025/09/04 | 2,595 | 2,638 | 2,587 | 2,630 | 753,500 |
| 2025/09/03 | 2,544 | 2,585 | 2,514 | 2,559 | 679,800 |
| 2025/09/02 | 2,591 | 2,609 | 2,548 | 2,560 | 762,600 |
| 2025/09/01 | 2,603 | 2,647 | 2,586 | 2,616 | 509,900 |
| 2025/08/29 | 2,623 | 2,657 | 2,617 | 2,631 | 558,100 |
| 2025/08/28 | 2,639 | 2,675 | 2,575 | 2,619 | 1,238,600 |
| 2025/08/27 | 2,600 | 2,622 | 2,536 | 2,565 | 1,068,600 |
| 2025/08/26 | 2,628 | 2,639 | 2,605 | 2,639 | 688,100 |
| 2025/08/25 | 2,650 | 2,666 | 2,626 | 2,636 | 568,000 |
| 2025/08/22 | 2,621 | 2,629 | 2,597 | 2,614 | 416,700 |
| 2025/08/21 | 2,645 | 2,646 | 2,610 | 2,618 | 506,900 |
| 2025/08/20 | 2,678 | 2,690 | 2,600 | 2,637 | 1,121,800 |
| 2025/08/19 | 2,674 | 2,722 | 2,652 | 2,715 | 1,246,800 |
| 2025/08/18 | 2,596 | 2,712 | 2,590 | 2,675 | 2,273,700 |
| 2025/08/15 | 2,470 | 2,548 | 2,467 | 2,546 | 2,168,700 |
| 2025/08/14 | 2,510 | 2,528 | 2,430 | 2,443 | 2,989,100 |
| 2025/08/13 | 2,410 | 2,411 | 2,374 | 2,410 | 969,800 |
| 2025/08/12 | 2,355 | 2,409 | 2,346 | 2,408 | 1,052,900 |
| 2025/08/08 | 2,331 | 2,389 | 2,331 | 2,355 | 691,900 |
| 2025/08/07 | 2,302 | 2,365 | 2,302 | 2,355 | 589,300 |
| 2025/08/06 | 2,320 | 2,333 | 2,287 | 2,301 | 496,600 |
| 2025/08/05 | 2,377 | 2,382 | 2,328 | 2,341 | 427,000 |
| 2025/08/04 | 2,300 | 2,358 | 2,298 | 2,351 | 445,300 |
| 2025/08/01 | 2,340 | 2,377 | 2,337 | 2,347 | 501,900 |
| 2025/07/31 | 2,338 | 2,350 | 2,307 | 2,340 | 556,000 |
| 2025/07/30 | 2,308 | 2,330 | 2,297 | 2,316 | 669,900 |
| 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 |