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

ラクスル(4384)の株価時系列情報

ラクスル(4384)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
2026/02/24 1,898 1,905 1,896 1,898 1,128,200
2026/02/20 1,905 1,906 1,898 1,899 1,412,400
2026/02/19 1,960 1,987 1,899 1,910 1,541,300
2026/02/18 1,986 1,987 1,949 1,960 362,400
2026/02/17 2,001 2,005 1,959 1,965 210,600
2026/02/16 2,016 2,029 1,975 1,996 174,900
2026/02/13 2,047 2,057 2,016 2,027 135,000
2026/02/12 2,108 2,108 2,050 2,050 144,300
2026/02/10 2,091 2,112 2,082 2,100 220,400
2026/02/09 2,090 2,120 2,065 2,091 261,000
2026/02/06 2,050 2,080 2,041 2,065 414,200
2026/02/05 2,090 2,105 2,071 2,071 471,400
2026/02/04 2,050 2,094 2,040 2,088 1,114,700
2026/02/03 2,035 2,109 2,029 2,093 659,900
2026/02/02 2,030 2,042 2,018 2,035 384,600
2026/01/30 2,026 2,035 1,969 2,030 751,100
2026/01/29 1,978 2,081 1,960 2,035 554,800
2026/01/28 1,990 2,006 1,962 1,988 251,800
2026/01/27 1,949 2,025 1,949 2,010 802,500
2026/01/26 1,919 1,987 1,918 1,970 402,200
2026/01/23 1,950 1,970 1,950 1,959 235,700
2026/01/22 1,943 1,971 1,943 1,964 315,500
2026/01/21 1,940 1,976 1,939 1,959 764,000
2026/01/20 1,899 1,977 1,855 1,960 1,111,900
2026/01/19 1,867 1,867 1,836 1,840 415,600
2026/01/16 1,833 1,894 1,833 1,867 262,000
2026/01/15 1,870 1,899 1,867 1,871 346,100
2026/01/14 1,850 1,881 1,841 1,866 492,000
2026/01/13 1,853 1,900 1,823 1,884 488,100
2026/01/09 1,833 1,875 1,827 1,858 553,200
2026/01/08 1,801 1,834 1,801 1,830 518,600
2026/01/07 1,816 1,845 1,798 1,810 728,600
2026/01/06 1,801 1,824 1,790 1,807 542,400
2026/01/05 1,764 1,831 1,758 1,792 1,122,000

このページの先頭へ