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
2023/12/29 2,599 2,632 2,577 2,613 402,000
2023/12/28 2,594 2,634 2,572 2,630 357,700
2023/12/27 2,586 2,611 2,564 2,604 521,000
2023/12/26 2,548 2,595 2,546 2,570 337,100
2023/12/25 2,578 2,605 2,544 2,555 238,100
2023/12/22 2,576 2,617 2,560 2,568 685,600
2023/12/21 2,494 2,561 2,494 2,546 540,800
2023/12/20 2,635 2,638 2,544 2,552 635,000
2023/12/19 2,588 2,639 2,544 2,639 798,400
2023/12/18 2,616 2,644 2,594 2,603 667,200
2023/12/15 2,611 2,659 2,603 2,626 818,800
2023/12/14 2,606 2,646 2,572 2,588 1,096,600
2023/12/13 2,588 2,603 2,542 2,569 716,100
2023/12/12 2,580 2,606 2,510 2,527 937,000
2023/12/11 2,544 2,559 2,491 2,509 555,200
2023/12/08 2,510 2,530 2,472 2,496 1,138,400
2023/12/07 2,609 2,609 2,532 2,532 846,700
2023/12/06 2,633 2,645 2,575 2,632 902,600
2023/12/05 2,669 2,679 2,602 2,608 770,400
2023/12/04 2,660 2,704 2,593 2,697 778,000
2023/12/01 2,640 2,674 2,615 2,650 615,200
2023/11/30 2,675 2,723 2,641 2,665 1,064,900
2023/11/29 2,626 2,673 2,622 2,657 906,600
2023/11/28 2,577 2,620 2,539 2,617 870,500
2023/11/27 2,601 2,628 2,565 2,575 843,100
2023/11/24 2,570 2,643 2,542 2,625 1,143,800
2023/11/22 2,595 2,607 2,563 2,575 987,200
2023/11/21 2,620 2,650 2,583 2,628 1,494,000
2023/11/20 2,524 2,637 2,497 2,605 2,264,000
2023/11/17 2,400 2,506 2,400 2,487 1,787,700
2023/11/16 2,340 2,390 2,309 2,369 1,340,900
2023/11/15 2,346 2,360 2,296 2,350 1,560,400
2023/11/14 2,380 2,390 2,214 2,278 3,069,300
2023/11/13 2,199 2,209 2,163 2,179 734,600
2023/11/10 2,158 2,197 2,136 2,197 735,000
2023/11/09 2,160 2,213 2,146 2,202 1,085,300
2023/11/08 2,190 2,190 2,128 2,154 713,300
2023/11/07 2,147 2,176 2,119 2,141 1,133,300
2023/11/06 2,055 2,192 2,046 2,181 2,566,000
2023/11/02 1,896 1,996 1,895 1,986 1,739,500
2023/11/01 1,888 1,890 1,831 1,842 705,000
2023/10/31 1,807 1,871 1,782 1,856 806,300
2023/10/30 1,801 1,815 1,787 1,800 460,200
2023/10/27 1,804 1,820 1,777 1,810 513,300
2023/10/26 1,798 1,849 1,774 1,790 1,401,500
2023/10/25 1,875 1,880 1,817 1,838 3,198,600
2023/10/24 1,760 1,770 1,670 1,767 1,184,200
2023/10/23 1,766 1,787 1,727 1,739 996,000
2023/10/20 1,816 1,825 1,791 1,801 818,100
2023/10/19 1,838 1,889 1,831 1,844 586,900
2023/10/18 1,921 1,930 1,858 1,888 954,300
2023/10/17 1,943 2,028 1,913 1,924 1,249,000
2023/10/16 1,924 1,940 1,880 1,885 951,600
2023/10/13 2,051 2,068 1,956 1,958 910,700
2023/10/12 1,996 2,068 1,991 2,066 792,900
2023/10/11 2,035 2,046 1,970 1,970 663,100
2023/10/10 2,020 2,054 2,017 2,039 765,900
2023/10/06 2,071 2,072 1,993 2,012 760,100
2023/10/05 2,015 2,056 2,002 2,048 799,800
2023/10/04 1,965 2,024 1,962 1,991 1,048,300
2023/10/03 2,019 2,046 1,988 1,999 922,100
2023/10/02 2,078 2,097 2,018 2,023 688,800
2023/09/29 2,050 2,081 2,042 2,063 559,200
2023/09/28 2,062 2,062 2,020 2,041 642,800
2023/09/27 2,041 2,063 2,028 2,063 810,600
2023/09/26 2,160 2,160 2,075 2,075 748,000
2023/09/25 2,181 2,188 2,141 2,168 685,500
2023/09/22 2,130 2,193 2,125 2,158 711,200
2023/09/21 2,200 2,200 2,135 2,168 933,700
2023/09/20 2,196 2,238 2,191 2,212 762,900
2023/09/19 2,200 2,240 2,191 2,204 769,700
2023/09/15 2,235 2,246 2,157 2,229 1,369,900
2023/09/14 2,199 2,217 2,174 2,204 716,700
2023/09/13 2,250 2,256 2,194 2,209 836,300
2023/09/12 2,277 2,328 2,268 2,278 536,600
2023/09/11 2,296 2,331 2,251 2,276 674,100
2023/09/08 2,315 2,339 2,293 2,301 785,700
2023/09/07 2,407 2,408 2,302 2,333 1,182,700
2023/09/06 2,380 2,430 2,360 2,426 1,552,300
2023/09/05 2,288 2,354 2,283 2,333 751,500
2023/09/04 2,351 2,353 2,298 2,301 639,100
2023/09/01 2,370 2,370 2,329 2,348 642,300
2023/08/31 2,373 2,377 2,330 2,371 668,600
2023/08/30 2,385 2,418 2,323 2,361 1,130,400
2023/08/29 2,273 2,368 2,263 2,348 1,085,200
2023/08/28 2,239 2,298 2,231 2,274 557,100
2023/08/25 2,173 2,249 2,168 2,231 523,400
2023/08/24 2,280 2,284 2,221 2,221 689,100
2023/08/23 2,201 2,241 2,198 2,237 655,400
2023/08/22 2,207 2,220 2,169 2,187 580,400
2023/08/21 2,139 2,214 2,136 2,182 742,500
2023/08/18 2,201 2,201 2,126 2,139 1,207,500
2023/08/17 2,297 2,297 2,214 2,240 857,700
2023/08/16 2,278 2,315 2,238 2,300 857,900
2023/08/15 2,308 2,354 2,276 2,312 1,431,700
2023/08/14 2,550 2,550 2,243 2,245 2,593,600
2023/08/10 2,275 2,291 2,235 2,291 888,200
2023/08/09 2,280 2,333 2,272 2,314 541,600
2023/08/08 2,400 2,401 2,282 2,282 1,063,400
2023/08/07 2,350 2,393 2,323 2,393 631,600
2023/08/04 2,318 2,377 2,317 2,372 571,900
2023/08/03 2,338 2,366 2,307 2,327 1,010,800
2023/08/02 2,426 2,437 2,390 2,395 890,200
2023/08/01 2,419 2,457 2,405 2,456 638,300
2023/07/31 2,400 2,417 2,380 2,412 789,500
2023/07/28 2,395 2,408 2,317 2,369 956,200
2023/07/27 2,394 2,449 2,390 2,428 515,900
2023/07/26 2,437 2,439 2,404 2,414 448,900
2023/07/25 2,404 2,438 2,385 2,432 713,400
2023/07/24 2,421 2,438 2,395 2,423 545,600
2023/07/21 2,347 2,429 2,321 2,418 773,800
2023/07/20 2,464 2,469 2,412 2,415 1,345,300
2023/07/19 2,460 2,509 2,433 2,480 1,330,500
2023/07/18 2,408 2,420 2,379 2,391 942,700
2023/07/14 2,406 2,414 2,360 2,368 726,000
2023/07/13 2,300 2,375 2,275 2,372 802,700
2023/07/12 2,298 2,298 2,263 2,266 660,800
2023/07/11 2,297 2,343 2,291 2,299 915,600
2023/07/10 2,272 2,306 2,261 2,270 657,800
2023/07/07 2,299 2,334 2,268 2,283 1,428,600
2023/07/06 2,381 2,393 2,331 2,337 1,086,100
2023/07/05 2,410 2,416 2,391 2,398 618,200
2023/07/04 2,402 2,433 2,390 2,427 629,300
2023/07/03 2,451 2,475 2,421 2,436 720,800
2023/06/30 2,385 2,441 2,364 2,430 771,300
2023/06/29 2,421 2,462 2,407 2,431 1,081,000
2023/06/28 2,403 2,414 2,342 2,380 984,500
2023/06/27 2,360 2,382 2,324 2,353 1,386,300
2023/06/26 2,499 2,505 2,371 2,379 2,504,800
2023/06/23 2,667 2,677 2,518 2,538 1,698,600
2023/06/22 2,610 2,659 2,590 2,618 1,157,300
2023/06/21 2,583 2,639 2,576 2,617 1,238,300
2023/06/20 2,594 2,595 2,524 2,593 1,195,300
2023/06/19 2,597 2,630 2,558 2,610 1,465,100
2023/06/16 2,510 2,593 2,505 2,589 3,263,900
2023/06/15 2,475 2,510 2,472 2,490 1,140,300
2023/06/14 2,460 2,500 2,441 2,453 1,239,800
2023/06/13 2,420 2,485 2,409 2,459 1,200,000
2023/06/12 2,388 2,405 2,363 2,380 662,000
2023/06/09 2,375 2,392 2,322 2,342 864,200
2023/06/08 2,345 2,363 2,299 2,337 1,078,200
2023/06/07 2,414 2,450 2,361 2,385 1,372,400
2023/06/06 2,327 2,420 2,323 2,396 1,495,600
2023/06/05 2,329 2,330 2,281 2,322 857,100
2023/06/02 2,271 2,305 2,245 2,295 722,100
2023/06/01 2,256 2,269 2,236 2,266 446,900
2023/05/31 2,250 2,270 2,224 2,244 674,000
2023/05/30 2,222 2,278 2,217 2,268 484,600
2023/05/29 2,281 2,284 2,220 2,223 666,900
2023/05/26 2,230 2,254 2,215 2,231 518,800
2023/05/25 2,200 2,229 2,169 2,218 758,100
2023/05/24 2,214 2,228 2,173 2,203 855,900
2023/05/23 2,296 2,323 2,251 2,264 911,500
2023/05/22 2,311 2,320 2,253 2,288 653,900
2023/05/19 2,263 2,318 2,238 2,300 1,205,400
2023/05/18 2,235 2,240 2,198 2,207 833,200
2023/05/17 2,204 2,226 2,186 2,215 956,700
2023/05/16 2,300 2,329 2,158 2,215 1,376,700
2023/05/15 2,160 2,253 2,160 2,250 2,390,500
2023/05/12 2,078 2,098 2,042 2,094 653,500
2023/05/11 2,090 2,121 2,061 2,066 729,200
2023/05/10 2,110 2,114 2,065 2,066 504,900
2023/05/09 2,086 2,109 2,081 2,109 637,800
2023/05/08 2,086 2,117 2,062 2,077 902,300
2023/05/02 2,048 2,085 2,034 2,083 789,200
2023/05/01 2,079 2,082 2,032 2,045 581,100
2023/04/28 2,060 2,077 2,029 2,056 663,600
2023/04/27 2,024 2,059 2,023 2,039 674,800
2023/04/26 2,013 2,035 1,995 2,013 601,600
2023/04/25 2,051 2,058 2,023 2,036 662,100
2023/04/24 2,050 2,086 2,036 2,060 843,600
2023/04/21 2,055 2,065 2,012 2,018 922,600
2023/04/20 2,048 2,099 2,042 2,072 758,400
2023/04/19 2,103 2,105 2,062 2,069 860,900
2023/04/18 2,060 2,106 2,047 2,098 968,100
2023/04/17 2,021 2,065 2,012 2,057 1,233,000
2023/04/14 2,021 2,028 1,987 2,024 1,220,100
2023/04/13 1,880 1,981 1,861 1,981 1,401,700
2023/04/12 1,884 1,901 1,866 1,898 568,400
2023/04/11 1,880 1,897 1,859 1,869 512,500
2023/04/10 1,866 1,877 1,841 1,856 510,300
2023/04/07 1,864 1,878 1,825 1,855 741,100
2023/04/06 1,860 1,864 1,809 1,857 1,149,200
2023/04/05 1,933 1,942 1,906 1,923 852,500
2023/04/04 1,928 1,949 1,873 1,926 1,443,600
2023/04/03 1,938 1,984 1,920 1,955 1,697,400
2023/03/31 1,926 1,933 1,878 1,898 1,021,200
2023/03/30 1,936 1,954 1,872 1,894 1,242,400
2023/03/29 1,856 1,919 1,853 1,919 768,200
2023/03/28 1,862 1,882 1,835 1,868 842,200
2023/03/27 1,902 1,902 1,847 1,877 1,005,700
2023/03/24 1,960 1,961 1,883 1,910 1,136,500
2023/03/23 1,863 1,950 1,815 1,950 1,816,600
2023/03/22 1,870 1,906 1,853 1,890 1,064,200
2023/03/20 1,914 1,917 1,819 1,819 1,670,500
2023/03/17 1,760 1,896 1,754 1,896 2,246,500
2023/03/16 1,675 1,751 1,670 1,747 988,200
2023/03/15 1,790 1,790 1,676 1,678 939,400
2023/03/14 1,754 1,777 1,729 1,757 732,700
2023/03/13 1,704 1,768 1,702 1,764 602,200
2023/03/10 1,754 1,777 1,726 1,732 735,100
2023/03/09 1,794 1,803 1,758 1,781 695,900
2023/03/08 1,774 1,810 1,753 1,778 1,035,900
2023/03/07 1,740 1,796 1,726 1,791 1,443,500
2023/03/06 1,680 1,737 1,666 1,737 1,144,100
2023/03/03 1,690 1,698 1,635 1,641 996,500
2023/03/02 1,678 1,678 1,653 1,671 1,032,100
2023/03/01 1,700 1,727 1,683 1,721 713,900
2023/02/28 1,688 1,713 1,681 1,695 704,100
2023/02/27 1,688 1,695 1,659 1,665 624,200
2023/02/24 1,665 1,712 1,641 1,708 907,700
2023/02/22 1,670 1,674 1,640 1,657 950,000
2023/02/21 1,741 1,743 1,694 1,694 645,500
2023/02/20 1,709 1,749 1,683 1,736 649,800
2023/02/17 1,730 1,754 1,716 1,720 958,800
2023/02/16 1,781 1,805 1,761 1,769 923,900
2023/02/15 1,803 1,858 1,756 1,760 1,471,700
2023/02/14 1,897 1,903 1,760 1,787 2,008,300
2023/02/13 1,842 1,862 1,812 1,838 955,000
2023/02/10 1,902 1,904 1,846 1,853 889,400
2023/02/09 1,880 1,926 1,853 1,922 1,205,900
2023/02/08 1,874 1,896 1,874 1,894 682,500
2023/02/07 1,855 1,898 1,842 1,862 1,038,900
2023/02/06 1,844 1,863 1,824 1,854 1,350,500
2023/02/03 1,857 1,903 1,819 1,884 1,925,000
2023/02/02 1,808 1,849 1,788 1,828 2,070,400
2023/02/01 1,777 1,790 1,748 1,768 882,800
2023/01/31 1,770 1,784 1,747 1,754 1,043,000
2023/01/30 1,823 1,836 1,792 1,799 876,700
2023/01/27 1,804 1,836 1,795 1,802 593,200
2023/01/26 1,826 1,833 1,790 1,794 668,200
2023/01/25 1,764 1,833 1,743 1,826 978,500
2023/01/24 1,856 1,859 1,810 1,821 1,065,700
2023/01/23 1,788 1,838 1,787 1,824 1,176,100
2023/01/20 1,757 1,782 1,748 1,758 687,100
2023/01/19 1,781 1,814 1,752 1,771 1,038,600
2023/01/18 1,710 1,804 1,704 1,803 2,046,800
2023/01/17 1,685 1,710 1,672 1,678 828,100
2023/01/16 1,700 1,741 1,684 1,684 858,800
2023/01/13 1,695 1,744 1,681 1,697 1,125,600
2023/01/12 1,713 1,746 1,612 1,698 1,549,400
2023/01/11 1,632 1,674 1,630 1,659 969,300
2023/01/10 1,635 1,647 1,589 1,627 948,000
2023/01/06 1,539 1,603 1,527 1,603 972,100
2023/01/05 1,557 1,585 1,540 1,577 1,423,600
2023/01/04 1,557 1,559 1,522 1,536 854,100

このページの先頭へ