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
2017/12/29 2,750 2,843 2,744 2,837 187,200
2017/12/28 2,740 2,762 2,688 2,700 168,300
2017/12/27 2,592 2,700 2,589 2,694 181,900
2017/12/26 2,494 2,580 2,480 2,559 139,600
2017/12/25 2,490 2,544 2,461 2,544 158,100
2017/12/22 2,438 2,480 2,428 2,455 84,100
2017/12/21 2,405 2,438 2,393 2,438 84,500
2017/12/20 2,385 2,417 2,358 2,393 79,900
2017/12/19 2,354 2,400 2,340 2,382 111,200
2017/12/18 2,299 2,344 2,260 2,304 89,800
2017/12/15 2,316 2,344 2,285 2,301 84,100
2017/12/14 2,410 2,472 2,320 2,326 302,600
2017/12/13 2,348 2,398 2,311 2,398 232,500
2017/12/12 2,314 2,342 2,279 2,305 82,200
2017/12/11 2,300 2,345 2,281 2,308 92,900
2017/12/08 2,274 2,282 2,233 2,276 78,600
2017/12/07 2,173 2,258 2,173 2,253 97,500
2017/12/06 2,174 2,225 2,164 2,193 90,500
2017/12/05 2,177 2,189 2,121 2,163 68,100
2017/12/04 2,247 2,255 2,187 2,191 76,900
2017/12/01 2,213 2,225 2,175 2,206 69,400
2017/11/30 2,169 2,177 2,106 2,163 98,500
2017/11/29 2,200 2,207 2,151 2,163 100,400
2017/11/28 2,298 2,298 2,175 2,200 113,700
2017/11/27 2,349 2,362 2,280 2,282 96,200
2017/11/24 2,305 2,348 2,298 2,338 121,900
2017/11/22 2,291 2,318 2,277 2,300 132,300
2017/11/21 2,200 2,279 2,194 2,269 192,100
2017/11/20 2,060 2,187 2,051 2,169 125,700
2017/11/17 2,130 2,141 2,047 2,086 198,200
2017/11/16 2,173 2,214 2,109 2,130 147,400
2017/11/15 2,220 2,257 2,150 2,181 120,100
2017/11/14 2,300 2,301 2,218 2,253 113,000
2017/11/13 2,264 2,290 2,250 2,281 41,600
2017/11/10 2,262 2,273 2,213 2,273 46,900
2017/11/09 2,288 2,305 2,208 2,262 77,800
2017/11/08 2,266 2,292 2,246 2,271 31,800
2017/11/07 2,240 2,270 2,227 2,259 27,400
2017/11/06 2,240 2,267 2,204 2,249 54,400
2017/11/02 2,290 2,294 2,244 2,250 60,700
2017/11/01 2,316 2,322 2,235 2,292 103,100
2017/10/31 2,320 2,330 2,270 2,319 92,300
2017/10/30 2,290 2,323 2,270 2,322 155,000
2017/10/27 2,238 2,288 2,231 2,264 138,200
2017/10/26 2,185 2,240 2,185 2,235 91,600
2017/10/25 2,193 2,226 2,177 2,185 115,400
2017/10/24 2,135 2,182 2,115 2,179 78,000
2017/10/23 2,135 2,164 2,110 2,135 64,300
2017/10/20 2,100 2,134 2,084 2,134 58,900
2017/10/19 2,119 2,123 2,082 2,096 48,400
2017/10/18 2,115 2,145 2,084 2,113 106,100
2017/10/17 2,115 2,157 2,076 2,083 76,700
2017/10/16 2,110 2,121 2,083 2,100 75,600
2017/10/13 2,150 2,174 2,088 2,107 92,300
2017/10/12 2,141 2,158 2,115 2,156 60,500
2017/10/11 2,196 2,205 2,137 2,157 62,400
2017/10/10 2,208 2,234 2,183 2,191 50,700
2017/10/06 2,197 2,229 2,160 2,227 70,100
2017/10/05 2,240 2,260 2,188 2,192 101,700
2017/10/04 2,235 2,270 2,202 2,219 131,900
2017/10/03 2,200 2,253 2,142 2,246 269,800
2017/10/02 2,110 2,192 2,110 2,192 287,600
2017/09/29 2,027 2,075 2,025 2,070 127,700
2017/09/28 2,021 2,040 2,011 2,025 65,200
2017/09/27 1,996 2,020 1,987 2,008 65,400
2017/09/26 1,995 2,004 1,972 1,987 51,800
2017/09/25 1,989 2,025 1,976 2,010 95,600
2017/09/22 1,992 2,000 1,961 1,962 79,900
2017/09/21 1,948 2,016 1,948 1,999 110,200
2017/09/20 1,972 1,988 1,946 1,950 64,700
2017/09/19 1,980 1,985 1,958 1,960 48,800
2017/09/15 1,942 1,970 1,937 1,952 40,700
2017/09/14 1,955 2,010 1,936 1,957 115,000
2017/09/13 1,990 2,030 1,959 1,968 200,600
2017/09/12 1,876 1,943 1,865 1,927 93,100
2017/09/11 1,841 1,888 1,834 1,836 56,300
2017/09/08 1,861 1,893 1,820 1,825 107,500
2017/09/07 1,891 1,928 1,837 1,873 102,500
2017/09/06 1,807 1,924 1,782 1,884 185,400
2017/09/05 2,045 2,063 1,875 1,887 195,300
2017/09/04 2,080 2,090 2,012 2,045 106,600
2017/09/01 2,135 2,135 2,080 2,091 110,100
2017/08/31 2,025 2,109 2,023 2,096 238,500
2017/08/30 2,042 2,042 1,993 2,024 116,500
2017/08/29 1,943 2,050 1,943 2,042 284,700
2017/08/28 1,972 1,975 1,948 1,962 105,200
2017/08/25 1,988 1,988 1,966 1,970 125,100
2017/08/24 1,971 1,989 1,953 1,983 197,800
2017/08/23 1,941 1,983 1,936 1,977 362,200
2017/08/22 1,971 1,978 1,959 1,959 918,600
2017/08/21 2,160 2,184 2,041 2,041 321,300
2017/08/18 2,200 2,278 2,190 2,191 170,900
2017/08/17 2,180 2,249 2,156 2,227 151,600
2017/08/16 2,170 2,230 2,110 2,165 230,400
2017/08/15 2,200 2,243 2,082 2,170 333,400
2017/08/14 2,307 2,427 2,301 2,388 92,200
2017/08/10 2,306 2,322 2,257 2,279 39,700
2017/08/09 2,339 2,344 2,290 2,320 31,000
2017/08/08 2,351 2,385 2,336 2,346 24,100
2017/08/07 2,377 2,377 2,315 2,356 24,600
2017/08/04 2,329 2,352 2,321 2,329 14,600
2017/08/03 2,418 2,418 2,306 2,321 47,100
2017/08/02 2,374 2,452 2,341 2,418 63,000
2017/08/01 2,422 2,429 2,228 2,332 107,800
2017/07/31 2,362 2,446 2,341 2,426 40,500
2017/07/28 2,499 2,505 2,374 2,407 78,800
2017/07/27 2,508 2,531 2,460 2,473 43,900
2017/07/26 2,533 2,539 2,476 2,478 33,000
2017/07/25 2,505 2,547 2,502 2,525 38,900
2017/07/24 2,471 2,510 2,459 2,500 22,200
2017/07/21 2,456 2,508 2,456 2,484 44,700
2017/07/20 2,504 2,504 2,453 2,467 39,200
2017/07/19 2,524 2,531 2,442 2,503 73,600
2017/07/18 2,550 2,587 2,515 2,529 128,500
2017/07/14 2,450 2,546 2,417 2,527 222,600
2017/07/13 2,362 2,474 2,351 2,428 285,700
2017/07/12 2,229 2,311 2,206 2,300 79,600
2017/07/11 2,152 2,227 2,138 2,211 38,800
2017/07/10 2,140 2,178 2,137 2,142 19,800
2017/07/07 2,190 2,198 2,152 2,152 14,500
2017/07/06 2,219 2,230 2,169 2,180 33,800
2017/07/05 2,104 2,221 2,104 2,187 43,000
2017/07/04 2,175 2,190 2,100 2,102 45,200
2017/07/03 2,202 2,242 2,170 2,181 28,900
2017/06/30 2,200 2,207 2,130 2,166 56,500
2017/06/29 2,225 2,244 2,204 2,207 36,300
2017/06/28 2,291 2,313 2,205 2,223 53,800
2017/06/27 2,326 2,326 2,283 2,291 32,400
2017/06/26 2,283 2,325 2,283 2,312 28,300
2017/06/23 2,315 2,372 2,250 2,281 84,000
2017/06/22 2,200 2,375 2,199 2,339 168,200
2017/06/21 2,260 2,260 2,179 2,180 145,100
2017/06/20 2,287 2,324 2,255 2,263 64,400
2017/06/19 2,300 2,305 2,258 2,288 73,800
2017/06/16 2,380 2,390 2,305 2,322 50,500
2017/06/15 2,381 2,385 2,235 2,357 152,800
2017/06/14 2,474 2,474 2,357 2,381 75,700
2017/06/13 2,484 2,495 2,451 2,454 52,200
2017/06/12 2,510 2,524 2,452 2,452 98,900
2017/06/09 2,454 2,500 2,417 2,499 100,400
2017/06/08 2,477 2,477 2,402 2,408 63,400
2017/06/07 2,421 2,496 2,419 2,465 71,100
2017/06/06 2,373 2,488 2,329 2,445 116,900
2017/06/05 2,354 2,398 2,340 2,364 38,400
2017/06/02 2,439 2,441 2,350 2,350 108,200
2017/06/01 2,550 2,550 2,422 2,436 103,100
2017/05/31 2,424 2,503 2,375 2,500 127,500
2017/05/30 2,379 2,382 2,305 2,380 154,400
2017/05/29 2,425 2,475 2,380 2,388 92,500
2017/05/26 2,470 2,472 2,411 2,445 72,600
2017/05/25 2,530 2,530 2,430 2,472 96,700
2017/05/24 2,470 2,545 2,411 2,520 111,300
2017/05/23 2,497 2,593 2,420 2,420 266,100
2017/05/22 2,415 2,490 2,371 2,490 109,100
2017/05/19 2,339 2,395 2,305 2,380 102,800
2017/05/18 2,251 2,325 2,235 2,300 105,800
2017/05/17 2,240 2,350 2,230 2,335 143,500
2017/05/16 2,139 2,290 2,135 2,268 160,300
2017/05/15 2,120 2,167 2,008 2,130 157,500
2017/05/12 2,155 2,215 2,152 2,194 111,000
2017/05/11 2,186 2,230 2,111 2,155 129,700
2017/05/10 2,062 2,200 2,062 2,180 156,800
2017/05/09 2,071 2,088 2,034 2,043 63,000
2017/05/08 2,030 2,109 2,030 2,067 89,100
2017/05/02 2,002 2,035 2,001 2,020 74,900
2017/05/01 1,941 2,066 1,929 2,036 141,500
2017/04/28 1,998 1,998 1,909 1,956 155,400
2017/04/27 1,950 2,009 1,865 2,000 299,000
2017/04/26 1,759 1,953 1,754 1,920 482,100
2017/04/25 1,720 1,736 1,685 1,724 81,700
2017/04/24 1,758 1,762 1,708 1,718 65,800
2017/04/21 1,750 1,760 1,731 1,753 73,700
2017/04/20 1,700 1,736 1,675 1,730 99,700
2017/04/19 1,630 1,687 1,627 1,687 69,700
2017/04/18 1,587 1,642 1,577 1,631 63,000
2017/04/17 1,529 1,565 1,523 1,555 28,000
2017/04/14 1,564 1,588 1,521 1,532 37,800
2017/04/13 1,528 1,580 1,522 1,568 99,500
2017/04/12 1,489 1,554 1,461 1,544 111,700
2017/04/11 1,550 1,554 1,502 1,510 53,600
2017/04/10 1,599 1,599 1,534 1,561 61,800
2017/04/07 1,497 1,556 1,478 1,525 72,700
2017/04/06 1,551 1,562 1,486 1,499 101,900
2017/04/05 1,571 1,591 1,537 1,570 77,600
2017/04/04 1,650 1,659 1,562 1,580 152,200
2017/04/03 1,700 1,702 1,661 1,662 60,000
2017/03/31 1,717 1,742 1,678 1,696 53,500
2017/03/30 1,766 1,781 1,702 1,707 102,000
2017/03/29 1,700 1,788 1,690 1,780 117,000
2017/03/28 1,667 1,699 1,660 1,680 41,600
2017/03/27 1,737 1,739 1,671 1,679 47,000
2017/03/24 1,696 1,729 1,692 1,729 49,700
2017/03/23 1,665 1,701 1,663 1,691 51,400
2017/03/22 1,637 1,693 1,623 1,663 78,300
2017/03/21 1,697 1,706 1,670 1,690 51,100
2017/03/17 1,737 1,737 1,690 1,701 68,300
2017/03/16 1,715 1,746 1,652 1,739 143,900
2017/03/15 1,683 1,759 1,645 1,705 255,300
2017/03/14 1,671 1,695 1,650 1,672 70,800
2017/03/13 1,730 1,752 1,680 1,682 179,300
2017/03/10 1,641 1,730 1,639 1,728 271,800
2017/03/09 1,593 1,623 1,572 1,623 88,600
2017/03/08 1,589 1,590 1,550 1,572 71,100
2017/03/07 1,648 1,649 1,565 1,603 132,200
2017/03/06 1,599 1,644 1,599 1,636 143,000
2017/03/03 1,580 1,608 1,578 1,585 109,200
2017/03/02 1,540 1,577 1,535 1,569 106,500
2017/03/01 1,523 1,539 1,490 1,527 74,900
2017/02/28 1,531 1,548 1,480 1,491 96,900
2017/02/27 1,560 1,570 1,531 1,546 110,900
2017/02/24 1,490 1,555 1,490 1,549 190,700
2017/02/23 1,460 1,519 1,430 1,505 198,300
2017/02/22 1,430 1,474 1,429 1,474 129,600
2017/02/21 1,401 1,433 1,400 1,430 70,500
2017/02/20 1,450 1,462 1,431 1,442 70,300
2017/02/17 1,455 1,455 1,420 1,448 68,100
2017/02/16 1,430 1,457 1,305 1,447 215,100
2017/02/15 1,416 1,439 1,413 1,431 198,300
2017/02/14 1,423 1,428 1,368 1,410 89,000
2017/02/13 1,412 1,437 1,398 1,403 102,300
2017/02/10 1,363 1,397 1,363 1,397 83,700
2017/02/09 1,370 1,376 1,353 1,355 40,400
2017/02/08 1,330 1,364 1,324 1,363 65,000
2017/02/07 1,330 1,338 1,325 1,328 12,600
2017/02/06 1,340 1,341 1,330 1,332 16,700
2017/02/03 1,349 1,371 1,334 1,335 29,000
2017/02/02 1,355 1,367 1,346 1,346 32,400
2017/02/01 1,343 1,360 1,323 1,352 41,200
2017/01/31 1,352 1,361 1,342 1,346 31,000
2017/01/30 1,369 1,393 1,362 1,365 60,400
2017/01/27 1,354 1,373 1,343 1,367 35,700
2017/01/26 1,367 1,367 1,342 1,353 29,000
2017/01/25 1,374 1,374 1,346 1,346 42,000
2017/01/24 1,327 1,357 1,316 1,340 36,600
2017/01/23 1,316 1,348 1,316 1,327 39,700
2017/01/20 1,316 1,327 1,302 1,315 43,000
2017/01/19 1,323 1,334 1,312 1,315 77,000
2017/01/18 1,349 1,364 1,335 1,337 59,300
2017/01/17 1,404 1,405 1,351 1,371 93,400
2017/01/16 1,365 1,419 1,355 1,403 148,300
2017/01/13 1,318 1,355 1,307 1,345 81,300
2017/01/12 1,324 1,324 1,286 1,292 34,000
2017/01/11 1,330 1,346 1,307 1,317 46,900
2017/01/10 1,331 1,367 1,322 1,331 89,200
2017/01/06 1,301 1,329 1,286 1,321 99,100
2017/01/05 1,278 1,300 1,266 1,297 60,300
2017/01/04 1,269 1,283 1,265 1,271 26,600

このページの先頭へ