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
2018/12/28 1,706 1,739 1,675 1,701 142,200
2018/12/27 1,706 1,762 1,681 1,733 230,000
2018/12/26 1,651 1,668 1,550 1,580 235,500
2018/12/25 1,533 1,653 1,530 1,616 276,700
2018/12/21 1,711 1,734 1,647 1,704 332,700
2018/12/20 1,855 1,855 1,723 1,746 341,700
2018/12/19 1,922 1,942 1,861 1,900 184,900
2018/12/18 2,003 2,003 1,934 1,939 183,400
2018/12/17 2,050 2,078 2,005 2,059 122,000
2018/12/14 2,026 2,058 1,999 2,050 256,600
2018/12/13 2,013 2,059 1,984 2,000 171,400
2018/12/12 1,942 2,019 1,930 2,012 268,400
2018/12/11 2,029 2,044 1,917 1,917 224,500
2018/12/10 2,118 2,137 1,996 1,999 161,200
2018/12/07 2,120 2,165 2,090 2,152 157,500
2018/12/06 2,085 2,148 2,067 2,089 224,600
2018/12/05 2,035 2,098 2,021 2,083 161,300
2018/12/04 2,160 2,187 2,072 2,102 154,900
2018/12/03 2,155 2,162 2,101 2,144 119,900
2018/11/30 2,082 2,121 2,036 2,098 194,600
2018/11/29 1,999 2,111 1,998 2,058 254,400
2018/11/28 1,910 1,986 1,895 1,980 143,200
2018/11/27 1,890 1,913 1,872 1,895 91,400
2018/11/26 1,895 1,895 1,839 1,872 82,700
2018/11/22 1,865 1,900 1,837 1,871 101,200
2018/11/21 1,840 1,900 1,829 1,866 173,200
2018/11/20 1,915 1,919 1,852 1,861 234,700
2018/11/19 1,960 1,991 1,892 1,969 217,800
2018/11/16 1,971 2,013 1,963 1,980 164,000
2018/11/15 1,955 2,002 1,915 1,952 252,600
2018/11/14 2,032 2,039 1,900 1,982 556,000
2018/11/13 2,020 2,129 1,980 2,113 200,400
2018/11/12 2,074 2,130 2,048 2,084 156,300
2018/11/09 2,124 2,168 2,065 2,083 198,300
2018/11/08 2,110 2,140 2,077 2,113 118,400
2018/11/07 2,040 2,071 2,013 2,033 132,900
2018/11/06 2,101 2,115 2,037 2,055 76,400
2018/11/05 2,123 2,160 2,096 2,096 133,600
2018/11/02 2,060 2,178 2,058 2,165 220,700
2018/11/01 2,070 2,075 2,022 2,046 67,100
2018/10/31 2,012 2,075 1,965 2,075 207,300
2018/10/30 1,838 1,978 1,806 1,958 250,700
2018/10/29 1,975 1,999 1,860 1,867 328,100
2018/10/26 2,072 2,077 1,963 1,984 273,900
2018/10/25 2,081 2,111 2,015 2,022 218,800
2018/10/24 2,271 2,281 2,137 2,174 171,000
2018/10/23 2,273 2,297 2,243 2,273 97,000
2018/10/22 2,250 2,283 2,201 2,273 104,700
2018/10/19 2,266 2,285 2,230 2,280 103,500
2018/10/18 2,330 2,362 2,283 2,300 158,400
2018/10/17 2,319 2,388 2,257 2,308 484,100
2018/10/16 2,190 2,262 2,171 2,219 196,300
2018/10/15 2,270 2,277 2,170 2,177 120,500
2018/10/12 2,115 2,261 2,106 2,240 205,800
2018/10/11 2,100 2,197 2,065 2,142 306,000
2018/10/10 2,340 2,346 2,196 2,215 355,400
2018/10/09 2,324 2,379 2,310 2,348 99,200
2018/10/05 2,366 2,392 2,323 2,354 172,200
2018/10/04 2,433 2,445 2,320 2,407 179,000
2018/10/03 2,430 2,430 2,378 2,410 187,700
2018/10/02 2,532 2,534 2,412 2,429 288,400
2018/10/01 2,469 2,505 2,405 2,496 285,100
2018/09/28 2,420 2,475 2,401 2,453 267,600
2018/09/27 2,358 2,457 2,356 2,370 300,700
2018/09/26 2,396 2,415 2,350 2,356 149,400
2018/09/25 2,413 2,419 2,322 2,352 281,500
2018/09/21 2,337 2,380 2,316 2,380 205,600
2018/09/20 2,310 2,376 2,278 2,308 308,500
2018/09/19 2,262 2,300 2,239 2,291 207,400
2018/09/18 2,230 2,288 2,181 2,254 289,400
2018/09/14 2,221 2,232 2,201 2,223 147,900
2018/09/13 2,211 2,241 2,193 2,219 185,600
2018/09/12 2,226 2,244 2,186 2,225 133,300
2018/09/11 2,208 2,228 2,158 2,219 223,700
2018/09/10 2,227 2,260 2,183 2,209 188,300
2018/09/07 2,201 2,250 2,154 2,234 232,000
2018/09/06 2,203 2,268 2,191 2,219 340,900
2018/09/05 2,150 2,343 2,148 2,286 1,117,000
2018/09/04 2,116 2,144 2,062 2,081 230,100
2018/09/03 2,081 2,120 2,027 2,111 237,700
2018/08/31 2,056 2,115 2,042 2,103 306,100
2018/08/30 2,000 2,141 1,999 2,098 637,500
2018/08/29 1,949 1,998 1,926 1,998 396,500
2018/08/28 1,911 1,964 1,884 1,949 310,300
2018/08/27 1,847 1,938 1,838 1,930 425,100
2018/08/24 1,779 1,820 1,754 1,810 125,800
2018/08/23 1,748 1,787 1,748 1,767 84,500
2018/08/22 1,700 1,769 1,684 1,761 135,500
2018/08/21 1,724 1,731 1,690 1,703 92,700
2018/08/20 1,810 1,813 1,725 1,731 131,300
2018/08/17 1,782 1,803 1,718 1,795 218,500
2018/08/16 1,726 1,813 1,707 1,800 184,900
2018/08/15 1,789 1,813 1,730 1,734 203,400
2018/08/14 1,865 1,866 1,716 1,790 546,900
2018/08/13 1,685 1,691 1,630 1,665 145,600
2018/08/10 1,725 1,729 1,691 1,692 113,600
2018/08/09 1,714 1,746 1,701 1,734 85,500
2018/08/08 1,711 1,733 1,709 1,730 73,300
2018/08/07 1,711 1,726 1,693 1,721 112,300
2018/08/06 1,717 1,756 1,717 1,733 72,200
2018/08/03 1,717 1,742 1,705 1,734 75,000
2018/08/02 1,727 1,741 1,689 1,717 112,500
2018/08/01 1,794 1,796 1,730 1,744 92,600
2018/07/31 1,765 1,786 1,730 1,786 97,200
2018/07/30 1,821 1,826 1,770 1,793 98,200
2018/07/27 1,801 1,833 1,793 1,824 72,300
2018/07/26 1,883 1,883 1,791 1,820 118,800
2018/07/25 1,890 1,891 1,866 1,878 59,500
2018/07/24 1,810 1,889 1,807 1,884 155,300
2018/07/23 1,775 1,818 1,769 1,813 68,200
2018/07/20 1,819 1,844 1,788 1,801 80,000
2018/07/19 1,850 1,870 1,827 1,838 75,100
2018/07/18 1,859 1,894 1,833 1,874 79,000
2018/07/17 1,870 1,899 1,858 1,865 106,400
2018/07/13 1,840 1,872 1,832 1,867 102,700
2018/07/12 1,809 1,848 1,798 1,838 75,500
2018/07/11 1,798 1,830 1,755 1,803 95,300
2018/07/10 1,851 1,866 1,792 1,812 147,200
2018/07/09 1,760 1,851 1,757 1,851 146,000
2018/07/06 1,725 1,766 1,670 1,751 196,500
2018/07/05 1,730 1,779 1,682 1,704 110,200
2018/07/04 1,744 1,762 1,675 1,745 132,700
2018/07/03 1,737 1,787 1,709 1,753 188,400
2018/07/02 1,900 1,919 1,724 1,724 348,500
2018/06/29 1,870 1,914 1,855 1,912 92,600
2018/06/28 1,857 1,873 1,811 1,871 91,100
2018/06/27 1,850 1,884 1,845 1,865 96,500
2018/06/26 1,858 1,888 1,831 1,847 141,800
2018/06/25 1,942 1,974 1,890 1,910 201,400
2018/06/22 1,874 1,920 1,860 1,902 112,000
2018/06/21 1,894 1,941 1,880 1,903 162,200
2018/06/20 1,835 1,895 1,792 1,894 167,600
2018/06/19 1,891 1,917 1,813 1,832 240,900
2018/06/18 1,911 1,947 1,904 1,919 202,600
2018/06/15 1,907 1,930 1,891 1,907 169,000
2018/06/14 1,932 1,932 1,891 1,917 203,800
2018/06/13 1,876 1,948 1,820 1,932 310,100
2018/06/12 1,897 1,924 1,874 1,874 262,400
2018/06/11 1,850 1,893 1,799 1,874 316,300
2018/06/08 1,826 1,900 1,797 1,900 539,900
2018/06/07 1,800 1,824 1,762 1,808 135,500
2018/06/06 1,793 1,820 1,759 1,802 122,800
2018/06/05 1,839 1,857 1,773 1,794 205,400
2018/06/04 1,825 1,854 1,807 1,839 195,200
2018/06/01 1,785 1,825 1,753 1,802 133,700
2018/05/31 1,760 1,824 1,743 1,806 509,700
2018/05/30 1,755 1,834 1,729 1,754 238,000
2018/05/29 1,795 1,796 1,725 1,780 212,100
2018/05/28 1,736 1,847 1,736 1,799 348,900
2018/05/25 1,734 1,774 1,707 1,721 243,700
2018/05/24 1,802 1,809 1,716 1,743 374,500
2018/05/23 1,844 1,886 1,791 1,817 255,500
2018/05/22 1,918 1,960 1,822 1,855 401,200
2018/05/21 1,836 1,918 1,836 1,908 424,100
2018/05/18 1,802 1,865 1,773 1,845 410,800
2018/05/17 1,779 1,790 1,715 1,790 290,900
2018/05/16 1,705 1,739 1,662 1,695 244,600
2018/05/15 1,590 1,814 1,585 1,722 801,800
2018/05/14 1,613 1,616 1,563 1,598 189,600
2018/05/11 1,567 1,613 1,555 1,608 137,200
2018/05/10 1,640 1,641 1,567 1,569 112,400
2018/05/09 1,659 1,659 1,631 1,641 70,600
2018/05/08 1,612 1,675 1,605 1,647 169,300
2018/05/07 1,605 1,624 1,578 1,610 150,700
2018/05/02 1,520 1,576 1,519 1,572 102,000
2018/05/01 1,544 1,550 1,503 1,520 118,100
2018/04/27 1,480 1,566 1,470 1,561 303,300
2018/04/26 1,470 1,472 1,434 1,465 105,900
2018/04/25 1,468 1,486 1,450 1,462 181,000
2018/04/24 1,473 1,500 1,465 1,469 225,700
2018/04/23 1,548 1,553 1,452 1,473 287,000
2018/04/20 1,547 1,556 1,530 1,534 152,700
2018/04/19 1,619 1,629 1,530 1,540 264,100
2018/04/18 1,651 1,683 1,605 1,612 201,100
2018/04/17 1,641 1,730 1,581 1,649 276,900
2018/04/16 1,750 1,750 1,626 1,672 201,800
2018/04/13 1,842 1,848 1,715 1,726 316,800
2018/04/12 1,842 1,873 1,801 1,808 171,300
2018/04/11 1,855 1,879 1,792 1,802 209,900
2018/04/10 1,780 1,854 1,769 1,844 313,100
2018/04/09 1,715 1,780 1,701 1,780 75,300
2018/04/06 1,777 1,780 1,714 1,715 81,300
2018/04/05 1,793 1,793 1,761 1,776 107,500
2018/04/04 1,785 1,785 1,717 1,751 99,100
2018/04/03 1,778 1,778 1,725 1,751 116,100
2018/04/02 1,750 1,799 1,740 1,792 190,000
2018/03/30 1,725 1,734 1,700 1,715 108,700
2018/03/29 1,658 1,700 1,642 1,699 90,800
2018/03/28 1,610 1,677 1,609 1,658 66,900
2018/03/28 1 -> 2.00 分割
2018/03/27 3,350 3,420 3,255 3,300 74,900
2018/03/26 3,260 3,310 3,110 3,290 72,300
2018/03/23 3,280 3,335 3,250 3,285 71,500
2018/03/22 3,420 3,450 3,360 3,400 48,200
2018/03/20 3,285 3,425 3,250 3,390 99,400
2018/03/19 3,600 3,610 3,295 3,345 193,000
2018/03/16 3,640 3,645 3,555 3,610 100,200
2018/03/15 3,430 3,590 3,395 3,570 247,100
2018/03/14 3,410 3,445 3,355 3,370 102,300
2018/03/13 3,360 3,405 3,320 3,370 100,900
2018/03/12 3,375 3,400 3,300 3,315 72,300
2018/03/09 3,390 3,390 3,280 3,325 63,700
2018/03/08 3,350 3,390 3,280 3,330 82,200
2018/03/07 3,360 3,465 3,300 3,300 82,000
2018/03/06 3,320 3,465 3,305 3,390 151,500
2018/03/05 3,325 3,470 3,220 3,280 259,700
2018/03/02 3,165 3,220 3,140 3,160 58,300
2018/03/01 3,265 3,295 3,175 3,255 82,100
2018/02/28 3,250 3,360 3,230 3,300 130,100
2018/02/27 3,275 3,275 3,195 3,245 71,200
2018/02/26 3,165 3,205 3,050 3,185 124,400
2018/02/23 3,135 3,150 2,988 3,025 117,100
2018/02/22 3,175 3,235 3,105 3,150 71,200
2018/02/21 3,280 3,365 3,175 3,175 204,600
2018/02/20 3,070 3,150 3,055 3,140 59,300
2018/02/19 3,015 3,120 2,967 3,070 120,400
2018/02/16 3,000 3,030 2,943 2,947 92,100
2018/02/15 2,922 2,970 2,765 2,967 143,500
2018/02/14 3,085 3,130 2,920 2,962 87,300
2018/02/13 3,200 3,230 3,070 3,095 94,300
2018/02/09 2,940 3,115 2,910 3,095 90,100
2018/02/08 3,175 3,185 3,025 3,140 161,700
2018/02/07 3,290 3,290 2,871 2,884 246,700
2018/02/06 3,065 3,260 2,986 3,165 247,200
2018/02/05 3,345 3,415 3,315 3,320 91,000
2018/02/02 3,500 3,500 3,370 3,425 77,600
2018/02/01 3,395 3,445 3,365 3,440 67,800
2018/01/31 3,315 3,405 3,315 3,360 70,900
2018/01/30 3,300 3,360 3,295 3,345 97,300
2018/01/29 3,415 3,415 3,310 3,310 78,600
2018/01/26 3,350 3,425 3,350 3,385 47,000
2018/01/25 3,340 3,430 3,270 3,415 121,700
2018/01/24 3,340 3,350 3,295 3,325 101,100
2018/01/23 3,300 3,335 3,295 3,320 79,800
2018/01/22 3,280 3,325 3,220 3,295 111,500
2018/01/19 3,250 3,305 3,130 3,225 133,000
2018/01/18 3,170 3,270 3,130 3,195 173,500
2018/01/17 3,110 3,185 3,100 3,110 85,800
2018/01/16 3,115 3,175 3,090 3,145 100,500
2018/01/15 3,035 3,220 3,020 3,165 160,400
2018/01/12 3,055 3,120 2,987 3,015 201,900
2018/01/11 2,990 3,050 2,981 3,010 142,200
2018/01/10 3,050 3,070 2,997 3,030 164,200
2018/01/09 3,050 3,100 2,959 3,035 270,900
2018/01/05 2,727 2,847 2,708 2,846 179,100
2018/01/04 2,850 2,872 2,675 2,690 251,100

このページの先頭へ