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
2020/12/30 2,348 2,405 2,326 2,392 976,600
2020/12/29 2,230 2,404 2,225 2,383 1,566,900
2020/12/28 2,275 2,297 2,203 2,225 893,300
2020/12/25 2,293 2,323 2,241 2,265 441,100
2020/12/24 2,253 2,306 2,219 2,294 579,800
2020/12/23 2,222 2,284 2,195 2,253 678,300
2020/12/22 2,244 2,267 2,160 2,180 851,300
2020/12/21 2,284 2,339 2,272 2,285 674,700
2020/12/18 2,330 2,358 2,260 2,284 843,700
2020/12/17 2,220 2,309 2,216 2,301 1,163,100
2020/12/16 2,218 2,235 2,176 2,206 682,600
2020/12/15 2,292 2,362 2,209 2,219 1,066,200
2020/12/14 2,225 2,255 2,214 2,246 567,400
2020/12/11 2,223 2,276 2,192 2,248 1,179,600
2020/12/10 2,221 2,233 2,152 2,173 1,596,200
2020/12/09 2,296 2,343 2,232 2,287 1,512,600
2020/12/08 2,210 2,283 2,181 2,253 1,453,600
2020/12/07 2,326 2,326 2,234 2,258 1,396,700
2020/12/04 2,327 2,340 2,231 2,331 3,181,900
2020/12/03 2,560 2,567 2,380 2,380 2,851,000
2020/12/02 2,640 2,670 2,522 2,596 2,602,500
2020/12/01 2,463 2,640 2,442 2,615 3,297,100
2020/11/30 2,326 2,455 2,326 2,437 2,240,200
2020/11/27 2,330 2,385 2,280 2,297 1,134,400
2020/11/26 2,355 2,375 2,302 2,346 841,100
2020/11/25 2,365 2,400 2,313 2,347 1,355,600
2020/11/24 2,343 2,410 2,297 2,401 1,790,300
2020/11/20 2,287 2,346 2,245 2,308 1,476,300
2020/11/19 2,190 2,289 2,143 2,270 1,624,600
2020/11/18 2,203 2,261 2,160 2,191 1,752,100
2020/11/17 2,285 2,332 2,165 2,230 2,084,400
2020/11/16 2,400 2,420 2,292 2,343 1,853,000
2020/11/13 2,230 2,420 2,155 2,362 3,690,800
2020/11/12 2,287 2,290 2,220 2,270 1,614,400
2020/11/11 2,082 2,228 2,031 2,187 2,309,300
2020/11/10 2,214 2,355 2,126 2,228 2,857,200
2020/11/09 2,403 2,495 2,385 2,459 2,601,500
2020/11/06 2,388 2,388 2,255 2,305 1,940,000
2020/11/05 2,250 2,383 2,228 2,368 3,734,600
2020/11/04 2,000 2,188 1,995 2,171 2,204,800
2020/11/02 2,080 2,097 1,925 1,960 2,271,500
2020/10/30 2,160 2,179 2,030 2,067 1,651,500
2020/10/29 2,190 2,222 2,115 2,150 1,664,900
2020/10/28 2,068 2,279 2,068 2,212 2,521,100
2020/10/27 1,988 2,133 1,955 2,085 1,836,000
2020/10/26 2,190 2,215 2,041 2,058 1,523,200
2020/10/23 2,102 2,177 2,047 2,154 2,292,100
2020/10/22 2,300 2,307 2,150 2,176 2,314,200
2020/10/21 2,351 2,381 2,287 2,347 3,086,000
2020/10/20 2,250 2,457 2,231 2,432 5,385,000
2020/10/19 2,146 2,168 2,112 2,136 943,300
2020/10/16 2,180 2,188 2,078 2,144 1,450,200
2020/10/15 2,230 2,264 2,094 2,163 3,223,500
2020/10/14 2,110 2,150 2,055 2,111 2,012,200
2020/10/13 1,950 2,056 1,944 2,019 2,688,300
2020/10/12 1,904 1,917 1,870 1,904 805,500
2020/10/09 1,876 1,921 1,835 1,864 887,600
2020/10/08 1,794 1,862 1,755 1,862 959,300
2020/10/07 1,818 1,855 1,800 1,810 524,800
2020/10/06 1,829 1,843 1,773 1,830 595,800
2020/10/05 1,847 1,887 1,822 1,840 701,600
2020/10/02 1,964 1,965 1,830 1,863 1,045,500
2020/09/30 1,965 1,965 1,851 1,884 1,299,900
2020/09/29 1,801 1,954 1,800 1,945 1,218,300
2020/09/29 1 -> 2.00 分割
2020/09/28 3,725 3,745 3,500 3,635 429,500
2020/09/25 3,730 3,745 3,600 3,670 372,900
2020/09/24 3,590 3,735 3,540 3,645 815,600
2020/09/23 3,505 3,625 3,480 3,610 541,000
2020/09/18 3,385 3,420 3,325 3,390 334,400
2020/09/17 3,340 3,415 3,315 3,355 371,700
2020/09/16 3,310 3,445 3,310 3,385 535,200
2020/09/15 3,135 3,275 3,135 3,255 438,800
2020/09/14 3,170 3,190 3,060 3,105 377,500
2020/09/11 3,240 3,250 3,135 3,170 344,300
2020/09/10 3,205 3,225 3,155 3,205 463,500
2020/09/09 3,050 3,155 3,035 3,150 415,300
2020/09/08 3,055 3,115 3,020 3,115 330,100
2020/09/07 3,075 3,075 2,975 3,010 378,400
2020/09/04 3,030 3,115 3,000 3,040 636,800
2020/09/03 3,200 3,210 3,100 3,150 551,300
2020/09/02 3,190 3,295 3,105 3,170 1,295,300
2020/09/01 2,844 2,920 2,834 2,896 446,800
2020/08/31 2,860 2,888 2,800 2,823 558,600
2020/08/28 2,930 2,957 2,740 2,825 663,800
2020/08/27 2,992 3,040 2,924 2,965 532,800
2020/08/26 2,954 3,010 2,906 2,928 541,100
2020/08/25 2,933 2,940 2,857 2,875 495,900
2020/08/24 2,900 2,961 2,885 2,944 512,000
2020/08/21 2,800 2,872 2,767 2,866 605,800
2020/08/20 2,730 2,785 2,631 2,710 615,200
2020/08/19 2,600 2,731 2,600 2,723 674,500
2020/08/18 2,583 2,603 2,553 2,580 301,000
2020/08/17 2,497 2,573 2,440 2,559 313,300
2020/08/14 2,686 2,686 2,465 2,541 1,019,000
2020/08/13 2,411 2,551 2,361 2,536 596,200
2020/08/12 2,499 2,499 2,373 2,419 713,100
2020/08/11 2,588 2,588 2,511 2,551 459,000
2020/08/07 2,660 2,689 2,632 2,652 285,900
2020/08/06 2,654 2,698 2,625 2,659 289,500
2020/08/05 2,575 2,737 2,554 2,685 574,700
2020/08/04 2,575 2,618 2,506 2,525 366,900
2020/08/03 2,539 2,565 2,482 2,533 422,400
2020/07/31 2,490 2,543 2,431 2,443 345,700
2020/07/30 2,453 2,538 2,449 2,498 412,300
2020/07/29 2,413 2,468 2,400 2,423 328,300
2020/07/28 2,434 2,448 2,382 2,437 268,800
2020/07/27 2,479 2,493 2,402 2,406 261,700
2020/07/22 2,485 2,485 2,394 2,439 304,200
2020/07/21 2,449 2,498 2,422 2,487 621,500
2020/07/20 2,371 2,405 2,312 2,386 519,700
2020/07/17 2,409 2,457 2,315 2,371 952,400
2020/07/16 2,404 2,488 2,309 2,425 2,553,500
2020/07/15 2,323 2,343 2,294 2,343 786,400
2020/07/14 1,989 2,006 1,927 1,943 308,000
2020/07/13 1,960 1,961 1,893 1,956 221,300
2020/07/10 1,952 1,965 1,932 1,932 237,200
2020/07/09 2,006 2,009 1,917 1,952 323,400
2020/07/08 2,020 2,041 1,976 1,990 287,800
2020/07/07 1,950 2,015 1,950 2,015 391,600
2020/07/06 1,905 1,953 1,903 1,938 301,400
2020/07/03 1,798 1,912 1,785 1,911 421,700
2020/07/02 1,830 1,850 1,760 1,762 454,300
2020/07/01 1,871 1,908 1,807 1,830 408,700
2020/06/30 1,966 1,971 1,852 1,900 325,900
2020/06/29 1,933 1,986 1,930 1,947 239,800
2020/06/26 1,999 2,001 1,943 1,973 311,200
2020/06/25 1,996 2,017 1,979 2,011 309,800
2020/06/24 2,005 2,025 1,985 2,008 255,900
2020/06/23 2,058 2,065 1,993 2,000 311,200
2020/06/22 2,009 2,043 1,987 2,029 283,300
2020/06/19 2,028 2,037 1,994 2,000 266,600
2020/06/18 1,986 2,009 1,971 1,988 389,400
2020/06/17 2,021 2,075 1,991 2,018 528,900
2020/06/16 2,087 2,095 1,969 1,997 418,000
2020/06/15 2,100 2,119 2,035 2,037 374,500
2020/06/12 2,098 2,102 2,056 2,064 456,100
2020/06/11 2,150 2,209 2,121 2,148 699,100
2020/06/10 2,052 2,105 2,043 2,094 432,600
2020/06/09 2,068 2,085 2,031 2,060 321,700
2020/06/08 2,069 2,082 2,041 2,077 359,100
2020/06/05 2,090 2,090 2,010 2,043 455,000
2020/06/04 2,095 2,160 2,068 2,151 330,600
2020/06/03 2,218 2,218 2,061 2,073 422,200
2020/06/02 2,208 2,211 2,154 2,194 387,200
2020/06/01 2,182 2,234 2,156 2,203 447,700
2020/05/29 2,088 2,156 2,071 2,153 511,800
2020/05/28 2,100 2,106 2,026 2,038 332,100
2020/05/27 2,134 2,145 2,054 2,093 446,900
2020/05/26 2,239 2,282 2,151 2,179 542,100
2020/05/25 2,259 2,350 2,222 2,312 501,600
2020/05/22 2,260 2,332 2,170 2,181 813,500
2020/05/21 2,063 2,217 2,063 2,210 985,900
2020/05/20 1,921 2,022 1,920 1,996 438,100
2020/05/19 1,920 1,936 1,861 1,905 223,300
2020/05/18 1,810 1,913 1,774 1,904 253,900
2020/05/15 1,779 1,810 1,665 1,810 529,300
2020/05/14 1,925 1,944 1,852 1,859 442,600
2020/05/13 1,894 1,922 1,846 1,919 410,700
2020/05/12 1,801 1,881 1,800 1,870 346,200
2020/05/11 1,770 1,795 1,740 1,780 139,600
2020/05/08 1,740 1,740 1,691 1,736 135,200
2020/05/07 1,709 1,750 1,697 1,727 165,900
2020/05/01 1,704 1,720 1,661 1,675 164,300
2020/04/30 1,739 1,772 1,689 1,712 218,900
2020/04/28 1,662 1,723 1,618 1,715 217,100
2020/04/27 1,722 1,729 1,659 1,665 146,600
2020/04/24 1,646 1,693 1,615 1,689 211,200
2020/04/23 1,664 1,710 1,627 1,637 218,900
2020/04/22 1,650 1,664 1,583 1,655 396,700
2020/04/21 1,746 1,770 1,700 1,705 291,300
2020/04/20 1,800 1,830 1,750 1,765 250,300
2020/04/17 1,718 1,807 1,718 1,796 327,100
2020/04/16 1,661 1,731 1,655 1,698 316,100
2020/04/15 1,777 1,778 1,644 1,669 441,200
2020/04/14 1,799 1,825 1,772 1,794 194,300
2020/04/13 1,700 1,806 1,700 1,793 255,000
2020/04/10 1,733 1,748 1,690 1,730 203,900
2020/04/09 1,675 1,736 1,648 1,730 300,400
2020/04/08 1,553 1,666 1,538 1,654 228,200
2020/04/07 1,620 1,676 1,586 1,603 263,100
2020/04/06 1,500 1,617 1,491 1,587 299,200
2020/04/03 1,470 1,645 1,470 1,555 456,400
2020/04/02 1,521 1,561 1,454 1,456 304,400
2020/04/01 1,618 1,648 1,531 1,545 325,300
2020/03/31 1,590 1,615 1,570 1,596 309,600
2020/03/30 1,604 1,631 1,508 1,570 255,400
2020/03/27 1,568 1,602 1,550 1,592 220,900
2020/03/26 1,601 1,624 1,521 1,539 430,700
2020/03/25 1,730 1,762 1,668 1,704 417,100
2020/03/24 1,645 1,731 1,620 1,659 476,300
2020/03/23 1,506 1,695 1,506 1,606 548,000
2020/03/19 1,547 1,565 1,457 1,545 620,200
2020/03/18 1,364 1,500 1,364 1,457 796,000
2020/03/17 1,181 1,395 1,161 1,351 1,150,500
2020/03/16 1,225 1,272 1,187 1,200 941,400
2020/03/13 1,153 1,198 1,101 1,173 660,800
2020/03/12 1,300 1,327 1,220 1,296 550,900
2020/03/11 1,485 1,494 1,340 1,341 765,100
2020/03/10 1,401 1,507 1,367 1,494 633,400
2020/03/09 1,537 1,541 1,457 1,470 674,800
2020/03/06 1,611 1,632 1,586 1,600 507,500
2020/03/05 1,630 1,642 1,598 1,610 319,700
2020/03/04 1,522 1,609 1,522 1,590 471,500
2020/03/03 1,613 1,660 1,492 1,517 455,300
2020/03/02 1,488 1,596 1,446 1,573 773,400
2020/02/28 1,554 1,576 1,506 1,521 407,400
2020/02/27 1,610 1,635 1,578 1,594 376,000
2020/02/26 1,605 1,675 1,582 1,591 370,300
2020/02/25 1,502 1,617 1,502 1,608 370,700
2020/02/21 1,620 1,640 1,594 1,595 326,400
2020/02/20 1,584 1,603 1,567 1,586 402,800
2020/02/19 1,509 1,576 1,500 1,566 497,200
2020/02/18 1,537 1,560 1,508 1,526 619,100
2020/02/17 1,579 1,580 1,519 1,572 836,300
2020/02/14 1,760 1,789 1,606 1,645 1,110,500
2020/02/13 1,725 1,770 1,723 1,760 470,600
2020/02/12 1,735 1,745 1,705 1,739 379,000
2020/02/10 1,774 1,784 1,733 1,749 248,200
2020/02/07 1,845 1,849 1,798 1,811 181,900
2020/02/06 1,810 1,829 1,788 1,829 147,300
2020/02/05 1,851 1,871 1,801 1,823 185,200
2020/02/04 1,745 1,828 1,739 1,807 259,300
2020/02/03 1,692 1,746 1,690 1,733 268,500
2020/01/31 1,702 1,764 1,695 1,745 288,900
2020/01/30 1,792 1,798 1,669 1,718 519,200
2020/01/29 1,843 1,856 1,787 1,799 278,300
2020/01/28 1,827 1,859 1,811 1,840 282,000
2020/01/27 1,950 1,950 1,858 1,859 525,900
2020/01/24 2,050 2,050 1,959 1,962 310,800
2020/01/23 1,997 2,054 1,974 2,048 369,000
2020/01/22 1,990 2,022 1,989 2,004 243,600
2020/01/21 2,000 2,025 1,972 1,996 276,100
2020/01/20 1,930 1,952 1,917 1,950 134,100
2020/01/17 1,960 1,970 1,941 1,944 152,000
2020/01/16 1,914 1,959 1,912 1,954 230,500
2020/01/15 1,925 1,929 1,891 1,899 219,400
2020/01/14 1,924 1,946 1,901 1,943 245,400
2020/01/10 1,908 1,908 1,877 1,893 292,600
2020/01/09 1,950 1,967 1,901 1,917 231,100
2020/01/08 1,971 1,979 1,891 1,912 349,400
2020/01/07 1,957 2,004 1,930 2,000 320,500
2020/01/06 1,998 1,998 1,937 1,977 262,100

このページの先頭へ