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
2019/12/30 1,988 2,018 1,981 2,001 283,300
2019/12/27 2,000 2,003 1,950 2,000 247,400
2019/12/26 2,030 2,045 1,999 2,000 278,400
2019/12/25 1,942 2,049 1,942 2,037 576,200
2019/12/24 1,924 1,963 1,894 1,961 254,600
2019/12/23 1,963 1,981 1,910 1,924 413,100
2019/12/20 1,916 1,985 1,912 1,980 454,500
2019/12/19 1,854 1,909 1,852 1,879 340,300
2019/12/18 1,852 1,863 1,832 1,860 239,800
2019/12/17 1,856 1,859 1,830 1,853 339,800
2019/12/16 1,806 1,873 1,802 1,870 555,700
2019/12/13 1,849 1,849 1,787 1,793 398,600
2019/12/12 1,866 1,897 1,832 1,854 300,000
2019/12/11 1,945 1,950 1,861 1,873 381,600
2019/12/10 1,941 1,952 1,908 1,945 413,300
2019/12/09 2,024 2,024 1,981 1,993 212,200
2019/12/06 2,000 2,033 1,992 2,031 205,000
2019/12/05 2,071 2,081 1,991 2,014 543,000
2019/12/04 2,085 2,101 2,062 2,092 283,000
2019/12/03 2,012 2,104 2,008 2,096 415,700
2019/12/02 2,038 2,061 2,001 2,042 280,300
2019/11/29 2,115 2,120 2,022 2,038 488,300
2019/11/28 2,059 2,108 2,046 2,103 712,500
2019/11/27 1,981 2,034 1,964 2,028 580,800
2019/11/26 2,023 2,038 1,978 2,021 709,900
2019/11/25 2,052 2,054 2,016 2,032 245,200
2019/11/22 2,035 2,048 1,995 2,029 308,200
2019/11/21 2,001 2,055 1,975 2,039 594,400
2019/11/20 1,991 2,000 1,958 2,000 425,700
2019/11/19 1,950 1,995 1,950 1,986 648,700
2019/11/18 1,954 2,015 1,930 1,935 955,700
2019/11/15 1,893 1,925 1,881 1,922 440,400
2019/11/14 1,745 1,943 1,704 1,907 1,111,600
2019/11/13 1,815 1,885 1,802 1,859 534,900
2019/11/12 1,810 1,845 1,780 1,797 620,800
2019/11/11 1,771 1,800 1,735 1,796 391,200
2019/11/08 1,715 1,758 1,709 1,735 336,600
2019/11/07 1,695 1,780 1,690 1,777 408,400
2019/11/06 1,730 1,749 1,670 1,693 342,600
2019/11/05 1,664 1,719 1,650 1,709 387,500
2019/11/01 1,627 1,660 1,624 1,633 157,000
2019/10/31 1,630 1,645 1,595 1,630 173,800
2019/10/30 1,601 1,628 1,586 1,601 162,800
2019/10/29 1,610 1,621 1,594 1,614 158,200
2019/10/28 1,620 1,627 1,592 1,598 111,000
2019/10/25 1,636 1,636 1,590 1,608 120,300
2019/10/24 1,582 1,613 1,565 1,611 174,000
2019/10/23 1,558 1,576 1,542 1,575 151,300
2019/10/21 1,554 1,567 1,530 1,555 88,800
2019/10/18 1,572 1,586 1,547 1,554 153,100
2019/10/17 1,549 1,577 1,542 1,568 156,200
2019/10/16 1,564 1,585 1,536 1,549 165,400
2019/10/15 1,528 1,548 1,520 1,546 206,700
2019/10/11 1,515 1,516 1,491 1,504 204,400
2019/10/10 1,556 1,556 1,515 1,526 163,500
2019/10/09 1,581 1,596 1,559 1,571 199,400
2019/10/08 1,568 1,609 1,568 1,596 178,000
2019/10/07 1,640 1,640 1,571 1,572 210,600
2019/10/04 1,550 1,574 1,524 1,565 182,600
2019/10/03 1,572 1,590 1,530 1,535 138,400
2019/10/02 1,566 1,611 1,560 1,578 197,200
2019/10/01 1,660 1,660 1,580 1,600 305,600
2019/09/30 1,640 1,690 1,635 1,677 292,100
2019/09/27 1,628 1,679 1,626 1,650 196,100
2019/09/27 1 -> 2.00 分割
2019/09/26 3,200 3,290 3,200 3,255 93,200
2019/09/25 3,250 3,340 3,170 3,180 125,500
2019/09/24 3,295 3,350 3,210 3,240 174,400
2019/09/20 3,195 3,290 3,190 3,260 155,400
2019/09/19 3,095 3,180 3,090 3,150 114,500
2019/09/18 3,100 3,195 3,065 3,090 294,800
2019/09/17 3,005 3,070 2,994 3,020 122,300
2019/09/13 2,990 3,020 2,972 3,005 124,000
2019/09/12 2,974 3,010 2,957 2,987 112,500
2019/09/11 2,901 2,975 2,881 2,973 161,300
2019/09/10 2,991 3,020 2,910 2,943 258,700
2019/09/09 3,015 3,035 2,999 3,020 67,900
2019/09/06 3,040 3,050 3,010 3,015 56,500
2019/09/05 3,010 3,045 2,990 3,040 82,200
2019/09/04 2,977 3,015 2,955 3,010 167,000
2019/09/03 3,020 3,065 2,988 3,020 84,900
2019/09/02 3,200 3,225 3,015 3,020 285,100
2019/08/30 3,015 3,080 3,015 3,060 102,200
2019/08/29 3,025 3,025 2,960 2,989 154,700
2019/08/28 3,010 3,060 2,993 3,020 93,200
2019/08/27 3,005 3,060 2,965 3,045 124,300
2019/08/26 2,955 3,035 2,890 2,998 137,100
2019/08/23 3,025 3,035 2,929 3,025 150,800
2019/08/22 3,160 3,185 2,953 3,025 278,300
2019/08/21 3,190 3,190 3,110 3,160 119,400
2019/08/20 3,250 3,255 3,140 3,195 271,200
2019/08/19 3,230 3,425 3,230 3,300 291,800
2019/08/16 3,215 3,295 3,160 3,200 247,700
2019/08/15 3,115 3,345 3,110 3,215 602,000
2019/08/14 2,751 3,190 2,749 3,160 966,900
2019/08/13 2,689 2,812 2,687 2,785 263,400
2019/08/09 2,715 2,760 2,673 2,708 145,000
2019/08/08 2,672 2,685 2,599 2,680 97,100
2019/08/07 2,655 2,710 2,641 2,672 75,500
2019/08/06 2,564 2,668 2,564 2,661 105,800
2019/08/05 2,732 2,739 2,587 2,637 153,400
2019/08/02 2,730 2,776 2,711 2,732 113,700
2019/08/01 2,752 2,785 2,741 2,780 64,300
2019/07/31 2,786 2,815 2,762 2,801 60,200
2019/07/30 2,770 2,832 2,764 2,794 145,000
2019/07/29 2,738 2,763 2,691 2,751 126,300
2019/07/26 2,767 2,767 2,687 2,700 153,200
2019/07/25 2,729 2,780 2,661 2,761 142,400
2019/07/24 2,800 2,822 2,709 2,719 138,900
2019/07/23 2,691 2,794 2,682 2,776 199,700
2019/07/22 2,726 2,732 2,685 2,706 80,600
2019/07/19 2,658 2,712 2,651 2,709 103,000
2019/07/18 2,677 2,691 2,650 2,672 181,800
2019/07/17 2,633 2,716 2,608 2,709 275,600
2019/07/16 2,680 2,683 2,599 2,616 247,300
2019/07/12 2,706 2,735 2,668 2,682 153,600
2019/07/11 2,685 2,693 2,672 2,687 116,600
2019/07/10 2,670 2,730 2,668 2,711 120,400
2019/07/09 2,657 2,702 2,643 2,683 151,300
2019/07/08 2,678 2,731 2,658 2,684 152,800
2019/07/05 2,695 2,715 2,646 2,713 213,100
2019/07/04 2,733 2,773 2,682 2,697 185,700
2019/07/03 2,645 2,747 2,625 2,708 505,500
2019/07/02 2,640 2,665 2,614 2,638 185,700
2019/07/01 2,643 2,660 2,602 2,638 134,300
2019/06/28 2,585 2,643 2,585 2,608 195,200
2019/06/27 2,584 2,626 2,577 2,604 262,800
2019/06/26 2,629 2,648 2,561 2,602 463,500
2019/06/25 2,731 2,774 2,645 2,679 256,400
2019/06/24 2,696 2,785 2,679 2,746 291,500
2019/06/21 2,726 2,737 2,637 2,724 348,000
2019/06/20 2,620 2,786 2,602 2,776 561,200
2019/06/19 2,676 2,676 2,538 2,597 755,000
2019/06/18 2,740 2,762 2,698 2,726 258,900
2019/06/17 2,775 2,875 2,762 2,784 380,900
2019/06/14 2,762 2,770 2,724 2,743 181,200
2019/06/13 2,753 2,775 2,713 2,739 313,000
2019/06/12 2,597 2,786 2,583 2,781 671,200
2019/06/11 2,629 2,693 2,593 2,631 432,800
2019/06/10 2,698 2,699 2,596 2,600 372,100
2019/06/07 2,580 2,699 2,580 2,698 318,000
2019/06/06 2,538 2,625 2,529 2,597 290,000
2019/06/05 2,548 2,592 2,480 2,592 519,200
2019/06/04 2,669 2,670 2,407 2,487 1,176,800
2019/06/03 2,545 2,692 2,540 2,683 1,141,600
2019/05/31 2,532 2,577 2,503 2,559 694,500
2019/05/30 2,482 2,577 2,465 2,515 1,014,100
2019/05/29 2,344 2,504 2,343 2,491 961,100
2019/05/28 2,290 2,415 2,290 2,394 967,400
2019/05/27 2,153 2,277 2,138 2,268 960,000
2019/05/24 1,974 2,124 1,958 2,105 374,500
2019/05/23 2,037 2,077 2,011 2,019 303,700
2019/05/22 1,908 2,068 1,907 2,050 528,900
2019/05/21 1,890 1,910 1,861 1,886 381,000
2019/05/20 1,813 1,868 1,787 1,815 361,500
2019/05/17 1,745 1,843 1,731 1,842 528,800
2019/05/16 1,827 1,836 1,680 1,705 631,600
2019/05/15 1,878 1,890 1,751 1,861 772,700
2019/05/14 1,952 2,062 1,940 2,043 320,300
2019/05/13 2,027 2,094 2,023 2,030 289,000
2019/05/10 1,923 2,087 1,900 2,022 417,600
2019/05/09 1,990 1,993 1,896 1,915 281,200
2019/05/08 1,965 1,996 1,951 1,990 164,300
2019/05/07 1,957 2,017 1,951 1,975 187,100
2019/04/26 1,929 1,949 1,889 1,936 111,300
2019/04/25 1,916 1,949 1,900 1,940 128,700
2019/04/24 1,860 1,915 1,860 1,899 124,700
2019/04/23 1,853 1,868 1,832 1,858 121,600
2019/04/22 1,892 1,900 1,847 1,874 162,200
2019/04/19 1,879 1,916 1,879 1,885 76,200
2019/04/18 1,930 1,957 1,856 1,857 192,600
2019/04/17 1,940 1,980 1,920 1,925 133,300
2019/04/16 1,905 1,964 1,884 1,950 220,900
2019/04/15 1,842 1,904 1,838 1,903 183,200
2019/04/12 1,868 1,880 1,826 1,842 203,400
2019/04/11 1,895 1,905 1,860 1,866 89,200
2019/04/10 1,866 1,908 1,850 1,894 83,300
2019/04/09 1,900 1,902 1,874 1,883 137,400
2019/04/08 1,931 1,931 1,888 1,921 109,400
2019/04/05 1,913 1,933 1,891 1,920 178,400
2019/04/04 1,970 2,027 1,938 1,940 267,400
2019/04/03 1,922 1,978 1,874 1,961 141,100
2019/04/02 2,015 2,029 1,923 1,923 172,000
2019/04/01 2,020 2,079 2,004 2,021 334,300
2019/03/29 1,939 2,025 1,939 2,018 469,900
2019/03/28 1,880 1,907 1,838 1,899 236,700
2019/03/27 1,845 1,869 1,834 1,865 143,300
2019/03/26 1,831 1,853 1,817 1,845 199,700
2019/03/25 1,785 1,847 1,765 1,836 191,300
2019/03/22 1,898 1,900 1,819 1,825 208,300
2019/03/20 1,892 1,900 1,854 1,878 179,700
2019/03/19 1,933 1,933 1,899 1,914 130,900
2019/03/18 1,959 1,962 1,932 1,947 112,800
2019/03/15 1,937 1,939 1,890 1,930 163,300
2019/03/14 1,949 1,949 1,895 1,920 146,400
2019/03/13 1,919 1,929 1,878 1,920 206,100
2019/03/12 1,950 1,956 1,918 1,931 225,700
2019/03/11 1,898 1,911 1,849 1,911 219,300
2019/03/08 1,889 1,889 1,830 1,858 275,000
2019/03/07 1,993 2,009 1,916 1,921 277,300
2019/03/06 1,966 2,018 1,952 2,011 314,200
2019/03/05 1,991 1,991 1,922 1,960 370,000
2019/03/04 2,020 2,043 1,988 2,000 691,100
2019/03/01 2,172 2,180 2,106 2,120 310,900
2019/02/28 2,222 2,226 2,172 2,187 151,000
2019/02/27 2,255 2,255 2,218 2,241 59,300
2019/02/26 2,310 2,310 2,238 2,256 114,900
2019/02/25 2,313 2,324 2,286 2,313 134,900
2019/02/22 2,271 2,293 2,228 2,275 184,200
2019/02/21 2,313 2,313 2,246 2,273 126,100
2019/02/20 2,268 2,300 2,255 2,293 218,100
2019/02/19 2,232 2,277 2,221 2,248 147,800
2019/02/18 2,269 2,269 2,222 2,226 107,400
2019/02/15 2,182 2,236 2,165 2,211 191,600
2019/02/14 2,191 2,287 2,166 2,182 655,200
2019/02/13 2,046 2,119 2,027 2,091 262,200
2019/02/12 1,996 2,045 1,985 2,033 154,200
2019/02/08 1,969 1,994 1,943 1,981 73,700
2019/02/07 2,000 2,019 1,964 2,001 100,800
2019/02/06 2,020 2,022 1,977 2,013 110,500
2019/02/05 2,015 2,039 1,992 2,000 189,700
2019/02/04 1,970 2,023 1,960 1,999 143,800
2019/02/01 1,946 1,980 1,936 1,953 136,700
2019/01/31 1,865 1,920 1,860 1,918 146,100
2019/01/30 1,856 1,897 1,823 1,832 155,200
2019/01/29 1,870 1,901 1,825 1,896 117,600
2019/01/28 1,876 1,880 1,805 1,851 117,800
2019/01/25 1,829 1,879 1,797 1,871 161,600
2019/01/24 1,756 1,806 1,725 1,805 82,600
2019/01/23 1,757 1,793 1,715 1,756 110,100
2019/01/22 1,840 1,847 1,763 1,788 132,100
2019/01/21 1,900 1,925 1,841 1,850 237,000
2019/01/18 1,815 1,854 1,807 1,837 137,200
2019/01/17 1,761 1,790 1,745 1,790 111,400
2019/01/16 1,715 1,751 1,708 1,741 82,600
2019/01/15 1,700 1,750 1,697 1,731 102,600
2019/01/11 1,736 1,768 1,703 1,729 96,800
2019/01/10 1,788 1,791 1,727 1,741 101,900
2019/01/09 1,824 1,825 1,761 1,784 139,000
2019/01/08 1,812 1,850 1,790 1,805 119,100
2019/01/07 1,787 1,830 1,758 1,812 184,700
2019/01/04 1,662 1,719 1,643 1,710 144,200

このページの先頭へ