日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 1,231 1,282 1,231 1,263 39,600
2016/12/29 1,281 1,281 1,240 1,245 52,000
2016/12/28 1,295 1,295 1,276 1,283 28,000
2016/12/27 1,290 1,294 1,276 1,287 98,800
2016/12/26 1,260 1,280 1,245 1,271 58,600
2016/12/22 1,232 1,242 1,225 1,230 63,400
2016/12/21 1,243 1,253 1,232 1,232 58,100
2016/12/20 1,240 1,258 1,237 1,253 57,000
2016/12/19 1,277 1,277 1,236 1,261 86,400
2016/12/16 1,290 1,320 1,278 1,278 84,000
2016/12/15 1,344 1,344 1,294 1,314 62,300
2016/12/14 1,357 1,372 1,335 1,339 56,000
2016/12/13 1,350 1,366 1,322 1,359 86,100
2016/12/12 1,281 1,331 1,280 1,324 46,600
2016/12/09 1,321 1,326 1,274 1,286 142,700
2016/12/08 1,327 1,343 1,312 1,321 52,800
2016/12/07 1,341 1,359 1,328 1,328 69,300
2016/12/06 1,318 1,354 1,306 1,346 64,300
2016/12/05 1,356 1,371 1,310 1,330 115,100
2016/12/02 1,430 1,430 1,383 1,386 96,300
2016/12/01 1,415 1,446 1,379 1,432 150,500
2016/11/30 1,449 1,473 1,420 1,430 198,900
2016/11/29 1,389 1,528 1,389 1,473 657,500
2016/11/28 1,395 1,414 1,355 1,395 308,000
2016/11/25 1,375 1,385 1,340 1,379 239,600
2016/11/24 1,305 1,369 1,304 1,340 195,800
2016/11/22 1,256 1,290 1,236 1,284 81,500
2016/11/21 1,255 1,267 1,231 1,256 70,100
2016/11/18 1,275 1,278 1,220 1,225 103,700
2016/11/17 1,260 1,310 1,251 1,265 128,300
2016/11/16 1,165 1,209 1,164 1,206 73,400
2016/11/15 1,197 1,240 1,140 1,167 107,400
2016/11/14 1,280 1,280 1,215 1,224 70,700
2016/11/11 1,328 1,345 1,215 1,225 176,800
2016/11/10 1,365 1,409 1,345 1,381 70,200
2016/11/09 1,336 1,360 1,212 1,280 96,400
2016/11/08 1,370 1,370 1,331 1,334 21,000
2016/11/07 1,325 1,364 1,325 1,346 35,300
2016/11/04 1,320 1,339 1,275 1,307 75,600
2016/11/02 1,396 1,398 1,333 1,355 73,200
2016/11/01 1,415 1,426 1,410 1,419 26,600
2016/10/31 1,455 1,457 1,419 1,423 29,600
2016/10/28 1,445 1,449 1,410 1,415 36,400
2016/10/27 1,425 1,453 1,420 1,443 29,800
2016/10/26 1,403 1,448 1,388 1,444 48,600
2016/10/25 1,452 1,462 1,370 1,393 138,700
2016/10/24 1,467 1,483 1,428 1,438 108,300
2016/10/21 1,485 1,502 1,423 1,437 147,400
2016/10/20 1,495 1,531 1,472 1,486 127,200
2016/10/19 1,473 1,513 1,443 1,509 144,500
2016/10/18 1,489 1,508 1,451 1,495 160,800
2016/10/17 1,405 1,494 1,385 1,457 154,900
2016/10/14 1,333 1,410 1,320 1,395 154,600
2016/10/13 1,318 1,350 1,270 1,341 85,600
2016/10/12 1,285 1,336 1,285 1,330 59,300
2016/10/11 1,340 1,371 1,285 1,293 161,000
2016/10/07 1,262 1,322 1,250 1,317 156,000
2016/10/06 1,273 1,308 1,242 1,273 159,100
2016/10/05 1,259 1,297 1,222 1,273 186,200
2016/10/04 1,213 1,345 1,195 1,259 705,600
2016/10/03 1,170 1,190 1,131 1,145 42,300
2016/09/30 1,180 1,205 1,132 1,155 147,800
2016/09/29 1,131 1,131 1,107 1,120 32,000
2016/09/28 1,129 1,147 1,100 1,131 23,100
2016/09/28 1 -> 2.00 分割
2016/09/27 2,185 2,250 2,179 2,242 22,700
2016/09/26 2,235 2,235 2,180 2,180 11,600
2016/09/23 2,206 2,229 2,206 2,229 7,500
2016/09/21 2,156 2,200 2,156 2,200 6,800
2016/09/20 2,167 2,168 2,150 2,150 4,500
2016/09/16 2,170 2,218 2,135 2,167 11,000
2016/09/15 2,140 2,175 2,135 2,164 4,200
2016/09/14 2,168 2,192 2,150 2,161 6,600
2016/09/13 2,153 2,218 2,153 2,218 13,800
2016/09/12 2,200 2,200 2,121 2,138 18,900
2016/09/09 2,284 2,284 2,227 2,233 10,900
2016/09/08 2,295 2,296 2,251 2,254 13,500
2016/09/07 2,300 2,300 2,245 2,290 12,300
2016/09/06 2,245 2,305 2,232 2,300 19,900
2016/09/05 2,200 2,241 2,200 2,238 12,200
2016/09/02 2,200 2,219 2,180 2,180 14,800
2016/09/01 2,205 2,245 2,205 2,213 11,700
2016/08/31 2,206 2,220 2,170 2,205 15,800
2016/08/30 2,300 2,300 2,151 2,191 30,200
2016/08/29 2,325 2,338 2,278 2,300 18,400
2016/08/26 2,340 2,350 2,305 2,334 10,700
2016/08/25 2,373 2,373 2,325 2,349 9,900
2016/08/24 2,323 2,355 2,310 2,330 14,700
2016/08/23 2,300 2,395 2,290 2,355 42,800
2016/08/22 2,198 2,295 2,198 2,295 18,400
2016/08/19 2,250 2,279 2,181 2,198 19,300
2016/08/18 2,319 2,319 2,255 2,260 22,700
2016/08/17 2,266 2,323 2,250 2,309 27,300
2016/08/16 2,266 2,300 2,225 2,299 46,500
2016/08/15 2,230 2,260 2,201 2,260 27,900
2016/08/12 2,236 2,252 2,170 2,217 37,100
2016/08/10 2,145 2,296 2,105 2,201 106,100
2016/08/09 2,114 2,165 2,090 2,160 39,500
2016/08/08 2,100 2,100 2,051 2,070 20,500
2016/08/05 1,980 2,021 1,971 2,009 21,200
2016/08/04 1,936 1,966 1,914 1,940 6,900
2016/08/03 1,992 1,992 1,917 1,939 14,300
2016/08/02 1,924 2,001 1,924 1,992 14,500
2016/08/01 1,933 1,933 1,881 1,924 10,100
2016/07/29 1,928 1,940 1,833 1,933 11,700
2016/07/28 1,941 1,941 1,888 1,904 11,600
2016/07/27 1,950 1,950 1,891 1,913 18,000
2016/07/26 1,956 1,960 1,923 1,939 11,800
2016/07/25 2,039 2,039 1,960 1,970 15,300
2016/07/22 2,009 2,045 1,991 2,004 8,800
2016/07/21 2,080 2,080 2,015 2,059 13,700
2016/07/20 2,105 2,105 2,054 2,086 9,100
2016/07/19 2,108 2,134 2,020 2,095 13,200
2016/07/15 2,143 2,150 2,070 2,108 28,300
2016/07/14 1,998 2,099 1,969 2,099 37,100
2016/07/13 2,052 2,055 1,950 1,960 26,800
2016/07/12 2,035 2,050 2,013 2,016 10,700
2016/07/11 1,970 2,021 1,970 2,020 14,600
2016/07/08 2,045 2,045 1,938 1,938 12,700
2016/07/07 2,012 2,049 1,988 2,012 16,500
2016/07/06 2,100 2,101 1,980 2,038 24,800
2016/07/05 2,180 2,210 2,117 2,119 22,000
2016/07/04 2,225 2,228 2,186 2,210 18,300
2016/07/01 2,180 2,207 2,165 2,194 40,100
2016/06/30 2,120 2,188 2,102 2,139 32,600
2016/06/29 2,310 2,323 2,138 2,156 132,900
2016/06/28 1,920 2,038 1,920 2,038 49,300
2016/06/27 1,879 1,980 1,791 1,956 53,100
2016/06/24 2,000 2,014 1,616 1,741 87,500
2016/06/23 1,885 1,971 1,885 1,943 20,000
2016/06/22 1,981 1,992 1,923 1,930 29,500
2016/06/21 2,000 2,030 1,978 1,999 15,300
2016/06/20 1,981 2,070 1,979 2,031 25,100
2016/06/17 2,025 2,067 1,890 1,909 62,600
2016/06/16 2,210 2,250 1,980 2,004 87,400
2016/06/15 2,015 2,170 2,015 2,150 55,400
2016/06/14 2,282 2,294 2,101 2,115 76,800
2016/06/13 2,403 2,403 2,270 2,294 68,400
2016/06/10 2,382 2,439 2,345 2,361 34,600
2016/06/09 2,309 2,420 2,309 2,382 76,800
2016/06/08 2,500 2,506 2,318 2,343 103,500
2016/06/07 2,499 2,612 2,451 2,466 220,300
2016/06/06 2,406 2,476 2,370 2,415 73,100
2016/06/03 2,440 2,598 2,390 2,479 363,100
2016/06/02 2,234 2,510 2,216 2,450 704,200
2016/06/01 2,219 2,239 2,179 2,184 43,900
2016/05/31 2,096 2,240 2,091 2,216 149,000
2016/05/30 2,126 2,165 2,076 2,141 45,000
2016/05/27 2,196 2,214 2,131 2,132 28,800
2016/05/26 2,214 2,250 2,165 2,197 29,900
2016/05/25 2,265 2,330 2,180 2,201 64,000
2016/05/24 2,094 2,300 2,080 2,255 113,300
2016/05/23 2,172 2,188 2,123 2,170 26,000
2016/05/20 2,073 2,170 2,025 2,146 42,300
2016/05/19 2,005 2,107 2,003 2,077 35,900
2016/05/18 2,134 2,185 1,988 2,055 63,100
2016/05/17 2,040 2,127 2,026 2,113 52,300
2016/05/16 2,114 2,138 2,016 2,041 74,200
2016/05/13 2,301 2,301 2,118 2,185 82,600
2016/05/12 2,342 2,375 2,270 2,295 72,400
2016/05/11 2,300 2,391 2,243 2,379 134,200
2016/05/10 2,267 2,321 2,172 2,266 134,500
2016/05/09 2,190 2,268 2,111 2,170 160,600
2016/05/06 1,959 2,080 1,925 2,062 92,100
2016/05/02 1,750 1,890 1,738 1,879 20,800
2016/04/28 1,875 1,892 1,801 1,820 20,700
2016/04/27 1,775 1,882 1,748 1,860 41,200
2016/04/26 1,925 1,925 1,733 1,800 62,900
2016/04/25 2,050 2,070 1,905 1,924 156,600
2016/04/22 1,773 1,900 1,765 1,897 105,400
2016/04/21 1,679 1,733 1,679 1,733 37,400
2016/04/20 1,660 1,679 1,660 1,678 9,500
2016/04/19 1,640 1,669 1,600 1,657 15,000
2016/04/18 1,653 1,653 1,600 1,626 25,700
2016/04/15 1,696 1,704 1,669 1,685 8,100
2016/04/14 1,705 1,714 1,666 1,678 30,100
2016/04/13 1,684 1,718 1,660 1,693 50,100
2016/04/12 1,651 1,675 1,638 1,646 15,400
2016/04/11 1,649 1,649 1,610 1,632 7,000
2016/04/08 1,660 1,666 1,622 1,649 15,400
2016/04/07 1,671 1,695 1,661 1,670 22,800
2016/04/06 1,700 1,700 1,672 1,687 8,100
2016/04/05 1,702 1,746 1,661 1,730 36,700
2016/04/04 1,759 1,760 1,705 1,732 22,600
2016/04/01 1,744 1,767 1,691 1,729 53,100
2016/03/31 1,740 1,740 1,693 1,705 4,800
2016/03/30 1,748 1,748 1,692 1,705 29,600
2016/03/29 1,759 1,759 1,700 1,748 11,200
2016/03/28 1,742 1,768 1,720 1,727 7,300
2016/03/25 1,759 1,768 1,721 1,763 13,800
2016/03/24 1,700 1,742 1,700 1,730 20,700
2016/03/23 1,714 1,740 1,688 1,693 17,400
2016/03/22 1,711 1,760 1,649 1,754 27,900
2016/03/18 1,706 1,756 1,706 1,711 11,400
2016/03/17 1,790 1,795 1,710 1,711 30,500
2016/03/16 1,822 1,822 1,719 1,750 35,300
2016/03/15 1,831 1,842 1,808 1,822 14,500
2016/03/14 1,826 1,849 1,826 1,845 17,900
2016/03/11 1,817 1,817 1,792 1,814 11,400
2016/03/10 1,812 1,825 1,797 1,805 19,700
2016/03/09 1,780 1,823 1,766 1,823 15,200
2016/03/08 1,759 1,834 1,750 1,820 24,100
2016/03/07 1,771 1,797 1,750 1,750 16,100
2016/03/04 1,800 1,800 1,760 1,798 15,900
2016/03/03 1,799 1,839 1,760 1,802 23,300
2016/03/02 1,802 1,819 1,771 1,810 19,100
2016/03/01 1,819 1,829 1,776 1,818 10,700
2016/02/29 1,859 1,865 1,700 1,865 54,300
2016/02/26 1,900 1,900 1,840 1,861 21,800
2016/02/25 1,900 1,913 1,827 1,899 44,600
2016/02/24 1,850 1,860 1,752 1,860 28,200
2016/02/23 1,942 1,954 1,812 1,856 100,300
2016/02/22 1,850 1,987 1,812 1,942 131,700
2016/02/19 1,805 1,880 1,744 1,849 40,500
2016/02/18 1,915 1,970 1,801 1,844 108,400
2016/02/17 1,720 1,795 1,720 1,795 75,600
2016/02/16 1,590 1,697 1,589 1,680 48,800
2016/02/15 1,551 1,675 1,550 1,599 19,300
2016/02/12 1,540 1,620 1,460 1,485 26,600
2016/02/10 1,800 1,838 1,642 1,700 75,400
2016/02/09 1,600 1,860 1,552 1,725 148,600
2016/02/08 1,530 1,648 1,530 1,648 14,300
2016/02/05 1,449 1,599 1,350 1,599 29,700
2016/02/04 1,462 1,492 1,440 1,449 8,200
2016/02/03 1,560 1,560 1,470 1,502 36,200
2016/02/02 1,648 1,648 1,576 1,576 18,100
2016/02/01 1,651 1,674 1,610 1,642 23,400
2016/01/29 1,700 1,767 1,610 1,678 60,000
2016/01/28 1,572 1,694 1,549 1,694 53,200
2016/01/27 1,639 1,704 1,499 1,532 68,400
2016/01/26 1,449 1,587 1,412 1,530 85,900
2016/01/25 1,329 1,519 1,266 1,519 83,000
2016/01/22 1,171 1,219 1,090 1,219 45,300
2016/01/21 1,205 1,244 1,118 1,126 38,600
2016/01/20 1,380 1,380 1,211 1,211 19,900
2016/01/19 1,286 1,340 1,265 1,325 28,100
2016/01/18 1,240 1,267 1,205 1,264 38,200
2016/01/15 1,370 1,409 1,298 1,328 31,200
2016/01/14 1,359 1,370 1,301 1,346 32,200
2016/01/13 1,426 1,449 1,381 1,410 35,100
2016/01/12 1,577 1,577 1,304 1,425 44,700
2016/01/08 1,550 1,589 1,520 1,572 24,000
2016/01/07 1,626 1,649 1,555 1,588 43,300
2016/01/06 1,765 1,790 1,669 1,677 51,000
2016/01/05 1,759 1,799 1,710 1,799 79,700
2016/01/04 1,891 1,900 1,771 1,799 117,400

このページの先頭へ