ラオックスホールディングス(8202)の株価時系列情報
ラオックスホールディングス(8202)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 160 | 162 | 159 | 161 | 119,900 |
| 2025/07/30 | 161 | 162 | 159 | 160 | 130,700 |
| 2025/07/29 | 162 | 163 | 160 | 162 | 74,500 |
| 2025/07/28 | 160 | 162 | 160 | 161 | 101,500 |
| 2025/07/25 | 162 | 162 | 159 | 161 | 120,300 |
| 2025/07/24 | 160 | 162 | 160 | 162 | 94,800 |
| 2025/07/23 | 159 | 161 | 159 | 160 | 78,500 |
| 2025/07/22 | 161 | 161 | 159 | 159 | 65,900 |
| 2025/07/18 | 160 | 161 | 159 | 160 | 36,600 |
| 2025/07/17 | 160 | 160 | 159 | 159 | 89,200 |
| 2025/07/16 | 160 | 161 | 159 | 159 | 73,100 |
| 2025/07/15 | 161 | 161 | 159 | 161 | 77,800 |
| 2025/07/14 | 160 | 161 | 160 | 161 | 58,400 |
| 2025/07/11 | 162 | 162 | 158 | 161 | 223,300 |
| 2025/07/10 | 162 | 163 | 161 | 162 | 118,300 |
| 2025/07/09 | 160 | 162 | 160 | 161 | 50,200 |
| 2025/07/08 | 162 | 162 | 160 | 161 | 70,100 |
| 2025/07/07 | 162 | 162 | 161 | 161 | 53,600 |
| 2025/07/04 | 161 | 161 | 160 | 161 | 62,100 |
| 2025/07/03 | 160 | 161 | 160 | 160 | 113,200 |
| 2025/07/02 | 161 | 162 | 160 | 161 | 72,500 |
| 2025/07/01 | 161 | 162 | 161 | 162 | 124,400 |
| 2025/06/30 | 161 | 163 | 161 | 162 | 71,400 |
| 2025/06/27 | 161 | 163 | 161 | 161 | 91,900 |
| 2025/06/26 | 161 | 162 | 160 | 160 | 113,800 |
| 2025/06/25 | 164 | 164 | 162 | 162 | 147,200 |
| 2025/06/24 | 164 | 164 | 163 | 163 | 69,000 |
| 2025/06/23 | 165 | 165 | 163 | 164 | 79,700 |
| 2025/06/20 | 167 | 167 | 164 | 165 | 105,600 |
| 2025/06/19 | 166 | 168 | 165 | 166 | 130,300 |
| 2025/06/18 | 164 | 167 | 164 | 166 | 110,000 |
| 2025/06/17 | 164 | 165 | 164 | 164 | 69,800 |
| 2025/06/16 | 164 | 165 | 164 | 164 | 41,500 |
| 2025/06/13 | 163 | 164 | 162 | 164 | 101,700 |
| 2025/06/12 | 164 | 164 | 162 | 162 | 69,500 |
| 2025/06/11 | 166 | 166 | 163 | 163 | 59,400 |
| 2025/06/10 | 163 | 166 | 163 | 165 | 134,500 |
| 2025/06/09 | 164 | 164 | 163 | 163 | 95,200 |
| 2025/06/06 | 164 | 164 | 162 | 163 | 94,300 |
| 2025/06/05 | 162 | 165 | 162 | 163 | 110,100 |
| 2025/06/04 | 164 | 165 | 163 | 163 | 66,900 |
| 2025/06/03 | 165 | 166 | 163 | 164 | 124,300 |
| 2025/06/02 | 165 | 167 | 164 | 165 | 95,900 |
| 2025/05/30 | 165 | 166 | 164 | 166 | 97,100 |
| 2025/05/29 | 165 | 166 | 164 | 165 | 166,900 |
| 2025/05/28 | 166 | 169 | 164 | 166 | 374,500 |
| 2025/05/27 | 164 | 180 | 162 | 165 | 2,707,500 |
| 2025/05/26 | 159 | 164 | 159 | 161 | 421,900 |
| 2025/05/23 | 161 | 161 | 159 | 160 | 40,900 |
| 2025/05/22 | 159 | 161 | 158 | 160 | 98,500 |
| 2025/05/21 | 162 | 163 | 160 | 160 | 108,000 |
| 2025/05/20 | 164 | 164 | 162 | 162 | 70,800 |
| 2025/05/19 | 164 | 165 | 162 | 164 | 63,900 |
| 2025/05/16 | 164 | 165 | 163 | 164 | 91,200 |
| 2025/05/15 | 163 | 164 | 162 | 163 | 52,900 |
| 2025/05/14 | 161 | 164 | 161 | 162 | 84,100 |
| 2025/05/13 | 164 | 164 | 160 | 161 | 159,100 |
| 2025/05/12 | 166 | 167 | 162 | 162 | 275,600 |
| 2025/05/09 | 170 | 171 | 168 | 168 | 202,700 |
| 2025/05/08 | 168 | 169 | 167 | 169 | 69,900 |
| 2025/05/07 | 168 | 169 | 168 | 168 | 96,200 |
| 2025/05/02 | 167 | 170 | 167 | 168 | 123,300 |
| 2025/05/01 | 170 | 170 | 167 | 168 | 72,700 |
| 2025/04/30 | 168 | 170 | 167 | 170 | 105,200 |
| 2025/04/28 | 165 | 169 | 165 | 167 | 187,400 |
| 2025/04/25 | 166 | 167 | 164 | 165 | 205,500 |
| 2025/04/24 | 165 | 166 | 163 | 165 | 186,500 |
| 2025/04/23 | 163 | 171 | 155 | 165 | 1,241,500 |
| 2025/04/22 | 161 | 163 | 161 | 162 | 57,100 |
| 2025/04/21 | 161 | 164 | 161 | 161 | 178,500 |
| 2025/04/18 | 158 | 161 | 158 | 161 | 83,400 |
| 2025/04/17 | 157 | 162 | 155 | 158 | 665,900 |
| 2025/04/16 | 160 | 161 | 157 | 159 | 224,600 |
| 2025/04/15 | 161 | 162 | 159 | 161 | 182,500 |
| 2025/04/14 | 161 | 173 | 156 | 162 | 2,332,400 |
| 2025/04/11 | 154 | 160 | 153 | 160 | 305,100 |
| 2025/04/10 | 160 | 160 | 156 | 158 | 293,400 |
| 2025/04/09 | 153 | 154 | 148 | 151 | 252,400 |
| 2025/04/08 | 151 | 158 | 151 | 157 | 234,000 |
| 2025/04/07 | 141 | 148 | 138 | 143 | 731,600 |
| 2025/04/04 | 165 | 165 | 153 | 156 | 687,200 |
| 2025/04/03 | 168 | 169 | 165 | 168 | 460,900 |
| 2025/04/02 | 175 | 175 | 171 | 172 | 159,600 |
| 2025/04/01 | 180 | 180 | 174 | 174 | 181,300 |
| 2025/03/31 | 181 | 181 | 177 | 179 | 202,400 |
| 2025/03/28 | 184 | 184 | 181 | 182 | 132,600 |
| 2025/03/27 | 182 | 186 | 182 | 184 | 220,000 |
| 2025/03/26 | 182 | 183 | 181 | 181 | 108,600 |
| 2025/03/25 | 181 | 184 | 180 | 182 | 143,000 |
| 2025/03/24 | 178 | 181 | 178 | 180 | 76,300 |
| 2025/03/21 | 180 | 180 | 177 | 177 | 103,000 |
| 2025/03/19 | 177 | 180 | 177 | 179 | 117,900 |
| 2025/03/18 | 176 | 178 | 176 | 177 | 117,600 |
| 2025/03/17 | 174 | 176 | 174 | 174 | 91,300 |
| 2025/03/14 | 173 | 175 | 173 | 175 | 47,900 |
| 2025/03/13 | 176 | 177 | 173 | 173 | 95,300 |
| 2025/03/12 | 172 | 176 | 172 | 175 | 103,100 |
| 2025/03/11 | 172 | 173 | 169 | 172 | 150,500 |
| 2025/03/10 | 173 | 174 | 170 | 174 | 123,600 |
| 2025/03/07 | 173 | 173 | 170 | 173 | 119,500 |
| 2025/03/06 | 173 | 175 | 173 | 173 | 95,100 |
| 2025/03/05 | 171 | 173 | 171 | 173 | 182,600 |
| 2025/03/04 | 172 | 172 | 169 | 171 | 194,900 |
| 2025/03/03 | 177 | 178 | 170 | 174 | 345,400 |
| 2025/02/28 | 178 | 179 | 174 | 174 | 276,800 |
| 2025/02/27 | 181 | 181 | 179 | 179 | 65,700 |
| 2025/02/26 | 185 | 185 | 180 | 181 | 266,300 |
| 2025/02/25 | 187 | 189 | 185 | 185 | 150,500 |
| 2025/02/21 | 188 | 189 | 184 | 187 | 245,200 |
| 2025/02/20 | 193 | 196 | 188 | 188 | 334,100 |
| 2025/02/19 | 190 | 195 | 189 | 193 | 351,400 |
| 2025/02/18 | 189 | 191 | 185 | 190 | 452,000 |
| 2025/02/17 | 182 | 193 | 180 | 190 | 1,748,100 |
| 2025/02/14 | 173 | 173 | 168 | 170 | 279,600 |
| 2025/02/13 | 175 | 175 | 167 | 172 | 836,100 |
| 2025/02/12 | 181 | 182 | 178 | 178 | 293,000 |
| 2025/02/10 | 179 | 182 | 179 | 182 | 99,100 |
| 2025/02/07 | 181 | 183 | 180 | 180 | 138,500 |
| 2025/02/06 | 181 | 182 | 181 | 181 | 35,200 |
| 2025/02/05 | 178 | 182 | 178 | 181 | 112,400 |
| 2025/02/04 | 180 | 180 | 178 | 178 | 91,500 |
| 2025/02/03 | 180 | 180 | 177 | 179 | 156,200 |
| 2025/01/31 | 182 | 182 | 179 | 180 | 137,200 |
| 2025/01/30 | 183 | 184 | 181 | 182 | 115,200 |
| 2025/01/29 | 183 | 185 | 183 | 183 | 215,300 |
| 2025/01/28 | 183 | 186 | 183 | 186 | 209,200 |
| 2025/01/27 | 181 | 185 | 181 | 183 | 184,900 |
| 2025/01/24 | 176 | 181 | 176 | 179 | 144,800 |
| 2025/01/23 | 177 | 179 | 176 | 176 | 83,100 |
| 2025/01/22 | 178 | 178 | 174 | 175 | 135,300 |
| 2025/01/21 | 175 | 177 | 173 | 176 | 187,000 |
| 2025/01/20 | 177 | 177 | 173 | 174 | 241,800 |
| 2025/01/17 | 178 | 178 | 176 | 177 | 75,100 |
| 2025/01/16 | 174 | 179 | 174 | 178 | 206,600 |
| 2025/01/15 | 174 | 174 | 170 | 173 | 222,000 |
| 2025/01/14 | 177 | 177 | 170 | 173 | 648,400 |
| 2025/01/10 | 178 | 179 | 177 | 177 | 45,100 |
| 2025/01/09 | 180 | 180 | 177 | 178 | 188,800 |
| 2025/01/08 | 178 | 180 | 178 | 180 | 104,700 |
| 2025/01/07 | 180 | 180 | 178 | 179 | 181,100 |
| 2025/01/06 | 180 | 181 | 177 | 179 | 309,700 |
| 2024/12/30 | 184 | 186 | 181 | 181 | 233,900 |
| 2024/12/27 | 181 | 184 | 178 | 183 | 652,800 |
| 2024/12/26 | 177 | 184 | 177 | 183 | 1,368,200 |
| 2024/12/25 | 173 | 176 | 173 | 175 | 555,500 |
| 2024/12/24 | 176 | 176 | 172 | 173 | 493,900 |
| 2024/12/23 | 179 | 180 | 176 | 176 | 301,500 |
| 2024/12/20 | 177 | 181 | 177 | 179 | 321,500 |
| 2024/12/19 | 180 | 181 | 176 | 176 | 257,900 |
| 2024/12/18 | 183 | 183 | 180 | 180 | 225,200 |
| 2024/12/17 | 186 | 187 | 183 | 184 | 395,300 |
| 2024/12/16 | 189 | 190 | 186 | 187 | 189,000 |
| 2024/12/13 | 189 | 190 | 188 | 188 | 134,000 |
| 2024/12/12 | 192 | 192 | 188 | 189 | 250,100 |
| 2024/12/11 | 191 | 192 | 189 | 191 | 176,300 |
| 2024/12/10 | 192 | 193 | 191 | 191 | 129,500 |
| 2024/12/09 | 192 | 193 | 191 | 191 | 91,100 |
| 2024/12/06 | 192 | 193 | 191 | 192 | 81,200 |
| 2024/12/05 | 191 | 193 | 191 | 192 | 163,900 |
| 2024/12/04 | 190 | 196 | 189 | 189 | 535,100 |
| 2024/12/03 | 190 | 192 | 189 | 190 | 128,700 |
| 2024/12/02 | 189 | 191 | 189 | 189 | 130,700 |
| 2024/11/29 | 190 | 193 | 189 | 189 | 142,700 |
| 2024/11/28 | 191 | 192 | 189 | 191 | 135,400 |
| 2024/11/27 | 189 | 191 | 188 | 190 | 243,100 |
| 2024/11/26 | 196 | 196 | 189 | 189 | 632,400 |
| 2024/11/25 | 197 | 197 | 195 | 196 | 118,900 |
| 2024/11/22 | 197 | 197 | 194 | 196 | 301,000 |
| 2024/11/21 | 198 | 199 | 196 | 197 | 138,800 |
| 2024/11/20 | 199 | 201 | 198 | 199 | 183,300 |
| 2024/11/19 | 198 | 200 | 197 | 199 | 64,600 |
| 2024/11/18 | 197 | 199 | 197 | 198 | 132,300 |
| 2024/11/15 | 201 | 201 | 197 | 197 | 100,100 |
| 2024/11/14 | 199 | 201 | 198 | 199 | 108,100 |
| 2024/11/13 | 198 | 201 | 198 | 200 | 182,100 |
| 2024/11/12 | 197 | 201 | 196 | 200 | 207,000 |
| 2024/11/11 | 197 | 198 | 195 | 196 | 193,400 |
| 2024/11/08 | 198 | 200 | 198 | 199 | 271,700 |
| 2024/11/07 | 198 | 201 | 197 | 199 | 183,700 |
| 2024/11/06 | 199 | 199 | 197 | 198 | 196,700 |
| 2024/11/05 | 201 | 201 | 195 | 199 | 189,000 |
| 2024/11/01 | 202 | 202 | 198 | 202 | 189,100 |
| 2024/10/31 | 203 | 205 | 201 | 201 | 141,800 |
| 2024/10/30 | 201 | 204 | 201 | 203 | 146,500 |
| 2024/10/29 | 197 | 201 | 197 | 200 | 127,500 |
| 2024/10/28 | 196 | 199 | 196 | 198 | 71,800 |
| 2024/10/25 | 198 | 198 | 195 | 195 | 278,600 |
| 2024/10/24 | 199 | 200 | 197 | 199 | 177,400 |
| 2024/10/23 | 202 | 202 | 199 | 199 | 129,200 |
| 2024/10/22 | 203 | 205 | 201 | 202 | 166,100 |
| 2024/10/21 | 200 | 203 | 200 | 203 | 120,800 |
| 2024/10/18 | 199 | 201 | 199 | 201 | 108,900 |
| 2024/10/17 | 201 | 202 | 199 | 199 | 124,700 |
| 2024/10/16 | 199 | 202 | 199 | 201 | 266,200 |
| 2024/10/15 | 201 | 202 | 199 | 199 | 95,500 |
| 2024/10/11 | 200 | 201 | 199 | 200 | 83,700 |
| 2024/10/10 | 204 | 204 | 201 | 201 | 108,400 |
| 2024/10/09 | 207 | 207 | 203 | 203 | 247,300 |
| 2024/10/08 | 203 | 209 | 202 | 207 | 347,100 |
| 2024/10/07 | 205 | 206 | 203 | 204 | 236,600 |