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
2026/07/17 1,020 1,033 1,008 1,016 1,208,700
2026/07/16 1,005 1,027 999 1,019 1,507,400
2026/07/15 1,013 1,024 980 1,015 1,984,500
2026/07/14 1,037 1,051 1,025 1,037 1,346,800
2026/07/13 1,037 1,038 1,004 1,019 1,072,000
2026/07/10 1,038 1,064 1,027 1,037 1,763,600
2026/07/09 1,001 1,048 985 1,029 1,613,000
2026/07/08 1,041 1,055 1,010 1,022 1,265,800
2026/07/07 1,030 1,052 1,023 1,035 1,736,200
2026/07/06 1,012 1,034 1,006 1,034 1,529,500
2026/07/03 1,025 1,033 1,009 1,025 2,257,300
2026/07/02 981 1,015 972 1,006 2,844,000
2026/07/01 937 952 924 926 1,422,300
2026/06/30 952 972 937 945 2,058,400
2026/06/29 915 969 912 967 2,811,200
2026/06/26 877 886 871 885 1,324,300
2026/06/25 900 904 880 891 1,506,500
2026/06/24 903 910 891 894 1,393,400
2026/06/23 905 909 885 885 1,500,200
2026/06/22 909 934 893 916 1,707,100
2026/06/19 933 938 898 913 1,966,400
2026/06/18 907 953 905 933 1,407,300
2026/06/17 896 924 868 922 2,647,600
2026/06/16 904 909 886 892 2,551,100
2026/06/15 895 918 895 904 2,803,600
2026/06/12 914 929 884 888 6,544,200
2026/06/11 969 982 929 929 2,128,900
2026/06/10 1,005 1,006 972 976 1,952,800
2026/06/09 986 994 947 975 3,071,100
2026/06/08 984 1,020 966 977 4,091,400
2026/06/05 980 1,007 973 999 3,371,000
2026/06/04 1,001 1,013 955 967 4,797,800
2026/06/03 1,032 1,044 1,009 1,028 3,798,700
2026/06/02 1,069 1,081 1,025 1,052 3,204,100
2026/06/01 1,037 1,072 1,021 1,039 3,537,000
2026/05/29 980 1,026 975 1,007 4,844,600
2026/05/28 970 975 931 965 3,903,900
2026/05/27 947 965 934 962 3,393,600
2026/05/26 940 959 933 952 3,102,200
2026/05/25 950 969 932 951 4,485,500
2026/05/22 905 947 867 940 3,646,200
2026/05/21 898 922 893 904 4,057,700
2026/05/20 895 902 877 893 4,163,100
2026/05/19 873 889 858 880 3,190,400
2026/05/18 840 852 820 832 3,491,400
2026/05/15 850 862 779 810 10,356,600
2026/05/14 848 866 835 847 3,010,300
2026/05/13 860 879 860 878 1,527,300
2026/05/12 880 880 845 848 2,504,500
2026/05/11 927 930 895 900 2,054,200
2026/05/08 922 939 908 912 3,388,000
2026/05/07 880 895 873 892 3,011,100
2026/05/01 845 869 839 862 1,861,900
2026/04/30 865 875 852 856 1,881,800
2026/04/28 848 890 846 871 5,548,400
2026/04/27 845 851 831 833 3,095,900
2026/04/24 818 844 811 839 2,889,400
2026/04/23 895 904 851 857 3,452,500
2026/04/22 892 908 891 895 2,095,600
2026/04/21 890 905 880 896 2,056,600
2026/04/20 895 895 866 877 2,989,200
2026/04/17 889 901 885 895 3,150,500
2026/04/16 906 917 879 891 5,906,800
2026/04/15 812 862 812 862 4,589,100
2026/04/14 789 789 758 779 2,258,600
2026/04/13 740 755 730 753 2,405,100
2026/04/10 780 783 749 752 5,424,700
2026/04/09 815 818 794 795 3,315,500
2026/04/08 820 825 806 820 2,537,700
2026/04/07 785 808 782 793 2,454,100
2026/04/06 781 786 761 774 1,580,200
2026/04/03 760 771 756 760 1,369,000
2026/03/27 745 759 743 755 2,755,100
2026/03/26 731 742 728 735 2,142,600
2026/03/25 728 751 727 746 2,986,300
2026/03/24 742 746 727 742 2,675,300
2026/03/23 735 744 722 728 3,392,500
2026/03/19 748 757 733 736 3,111,600
2026/03/18 760 762 749 759 2,401,100
2026/03/17 782 786 757 763 2,138,700
2026/03/16 780 798 770 782 2,634,100
2026/03/13 792 811 783 785 2,563,800
2026/03/12 801 816 789 797 2,586,000
2026/03/11 823 840 813 813 3,378,300
2026/03/10 847 858 831 848 3,567,600
2026/03/09 855 895 851 892 5,618,300
2026/03/06 847 885 844 884 6,628,100
2026/03/05 815 828 810 817 3,653,900
2026/03/04 788 798 772 785 5,551,700
2026/03/03 817 817 773 776 6,192,500
2026/03/02 850 865 822 822 4,219,600
2026/02/27 872 894 864 873 5,982,100
2026/02/26 796 856 796 853 7,287,600
2026/02/25 743 796 741 790 6,492,400
2026/02/24 738 752 725 728 8,414,100
2026/02/20 770 773 750 766 7,297,500
2026/02/19 806 819 798 812 3,450,500
2026/02/18 815 818 787 805 4,412,600
2026/02/17 825 842 810 820 5,246,300
2026/02/16 780 838 774 834 7,701,800
2026/02/13 805 814 762 765 6,060,600
2026/02/12 806 841 806 820 6,007,300
2026/02/10 825 858 823 856 4,553,900
2026/02/09 802 811 791 801 3,076,100
2026/02/06 784 803 776 790 5,096,300
2026/02/05 756 802 742 799 9,931,000
2026/02/04 791 816 730 741 16,600,200
2026/02/03 859 865 850 851 2,750,000
2026/02/02 877 883 861 872 2,092,300
2026/01/30 881 892 875 881 2,505,600
2026/01/29 905 908 879 885 3,212,100
2026/01/28 922 932 917 920 2,015,700
2026/01/27 933 946 931 937 2,117,000
2026/01/26 949 950 926 929 3,120,700
2026/01/23 956 959 934 943 4,769,500
2026/01/22 975 981 950 950 2,831,700
2026/01/21 980 987 971 985 2,798,200
2026/01/20 997 1,018 987 987 2,751,800
2026/01/19 1,002 1,002 968 968 3,157,500
2026/01/16 1,030 1,041 1,001 1,008 1,911,700
2026/01/15 1,025 1,046 1,024 1,041 2,159,600
2026/01/14 1,046 1,048 1,023 1,024 1,859,900
2026/01/13 1,073 1,083 1,050 1,053 2,089,100
2026/01/09 1,070 1,077 1,061 1,070 1,631,600
2026/01/08 1,048 1,075 1,047 1,067 1,531,300
2026/01/07 1,042 1,059 1,037 1,039 1,203,400
2026/01/06 1,043 1,064 1,029 1,036 1,901,600
2026/01/05 1,033 1,049 1,016 1,042 1,844,000

このページの先頭へ