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
2000/12/29 400 410 400 410 9,000
2000/12/28 408 408 400 400 30,000
2000/12/27 407 412 407 412 3,000
2000/12/26 402 411 401 407 71,000
2000/12/25 422 430 422 422 27,000
2000/12/22 401 408 401 406 24,000
2000/12/21 420 420 400 400 33,000
2000/12/20 424 424 421 422 22,000
2000/12/19 425 425 424 425 8,000
2000/12/18 444 444 425 429 10,000
2000/12/15 425 425 424 424 10,000
2000/12/14 430 430 425 430 33,000
2000/12/13 433 434 422 422 34,000
2000/12/12 431 436 431 436 29,000
2000/12/11 450 455 440 440 43,000
2000/12/08 460 460 450 450 47,000
2000/12/07 450 450 445 449 31,000
2000/12/06 440 450 440 450 16,000
2000/12/05 439 440 439 439 12,000
2000/12/04 432 438 430 438 27,000
2000/12/01 435 435 425 425 45,000
2000/11/30 434 435 428 435 36,000
2000/11/29 440 440 430 434 16,000
2000/11/28 448 448 435 443 21,000
2000/11/27 450 450 446 448 11,000
2000/11/24 450 451 445 451 47,000
2000/11/22 420 428 420 428 31,000
2000/11/21 450 451 420 420 84,000
2000/11/20 459 460 458 458 13,000
2000/11/17 468 470 460 460 14,000
2000/11/16 474 474 465 467 10,000
2000/11/15 465 480 465 480 16,000
2000/11/14 465 467 465 465 24,000
2000/11/13 473 473 458 458 52,000
2000/11/10 496 496 491 492 12,000
2000/11/09 498 498 493 495 15,000
2000/11/08 500 500 499 500 26,000
2000/11/07 501 503 500 500 18,000
2000/11/06 499 505 499 505 11,000
2000/11/02 503 503 499 499 13,000
2000/11/01 508 508 508 508 7,000
2000/10/31 501 503 495 495 31,000
2000/10/30 500 500 500 500 5,000
2000/10/27 500 501 495 500 34,000
2000/10/26 513 513 500 504 20,000
2000/10/25 520 520 500 514 20,000
2000/10/24 514 514 505 505 6,000
2000/10/23 510 510 500 500 10,000
2000/10/20 510 525 509 525 9,000
2000/10/19 491 492 490 490 17,000
2000/10/18 506 506 490 490 24,000
2000/10/17 513 514 503 514 45,000
2000/10/16 518 520 513 513 26,000
2000/10/13 518 518 500 510 44,000
2000/10/12 521 530 515 530 19,000
2000/10/11 530 530 529 530 14,000
2000/10/10 527 535 527 529 17,000
2000/10/06 525 526 521 526 8,000
2000/10/05 518 520 518 520 6,000
2000/10/04 514 520 510 518 22,000
2000/10/03 512 514 512 514 11,000
2000/10/02 512 513 510 512 9,000
2000/09/29 518 519 518 519 3,000
2000/09/28 515 515 513 513 9,000
2000/09/27 514 522 513 513 18,000
2000/09/26 513 528 513 528 9,000
2000/09/25 548 548 512 512 53,000
2000/09/22 521 522 518 518 20,000
2000/09/21 518 526 518 525 27,000
2000/09/20 532 532 511 515 23,000
2000/09/19 530 531 530 531 9,000
2000/09/18 529 530 525 530 10,000
2000/09/14 520 529 520 529 10,000
2000/09/13 530 535 512 512 24,000
2000/09/12 535 540 530 530 20,000
2000/09/11 539 540 530 536 18,000
2000/09/08 530 540 525 540 16,000
2000/09/07 530 535 525 525 29,000
2000/09/06 532 532 516 516 33,000
2000/09/05 538 540 538 538 15,000
2000/09/04 545 550 538 538 46,000
2000/09/01 570 570 555 555 16,000
2000/08/31 572 572 570 570 13,000
2000/08/30 572 573 570 573 18,000
2000/08/29 575 575 572 572 12,000
2000/08/28 585 585 575 575 18,000
2000/08/25 581 593 581 585 59,000
2000/08/24 571 590 565 580 14,000
2000/08/23 570 572 570 570 13,000
2000/08/22 578 578 540 570 20,000
2000/08/21 598 598 573 578 11,000
2000/08/18 603 608 600 600 18,000
2000/08/17 600 602 595 602 51,000
2000/08/16 594 600 590 591 51,000
2000/08/15 575 585 570 585 24,000
2000/08/14 555 570 555 570 10,000
2000/08/11 559 559 555 555 26,000
2000/08/10 550 558 545 558 32,000
2000/08/09 535 544 530 544 19,000
2000/08/08 523 530 523 530 16,000
2000/08/07 530 531 520 520 127,000
2000/08/04 525 535 525 532 35,000
2000/08/03 532 540 520 520 38,000
2000/08/02 550 550 532 532 13,000
2000/08/01 520 559 520 550 60,000
2000/07/31 520 520 515 520 90,000
2000/07/28 530 534 517 524 52,000
2000/07/27 547 550 539 545 45,000
2000/07/26 560 562 551 562 13,000
2000/07/25 595 595 555 570 41,000
2000/07/24 595 595 580 581 39,000
2000/07/21 599 600 598 598 24,000
2000/07/19 585 598 585 598 22,000
2000/07/18 617 617 585 600 48,000
2000/07/17 620 620 615 617 25,000
2000/07/14 600 629 600 620 36,000
2000/07/13 630 630 600 600 58,000
2000/07/12 650 650 631 635 29,000
2000/07/11 680 680 660 660 44,000
2000/07/10 670 680 665 680 92,000
2000/07/07 640 640 630 640 44,000
2000/07/06 685 685 640 650 31,000
2000/07/05 690 698 690 690 118,000
2000/07/04 673 700 673 690 233,000
2000/07/03 590 675 590 675 107,000
2000/06/30 580 582 575 580 60,000
2000/06/29 585 586 571 580 78,000
2000/06/28 580 590 580 585 161,000
2000/06/27 570 584 560 576 148,000
2000/06/26 510 565 510 545 187,000
2000/06/23 500 510 495 507 69,000
2000/06/22 488 497 488 495 67,000
2000/06/21 488 490 485 488 53,000
2000/06/20 490 490 483 488 20,000
2000/06/19 480 485 480 480 52,000
2000/06/16 492 492 479 480 102,000
2000/06/15 491 496 491 491 32,000
2000/06/14 493 497 490 491 16,000
2000/06/13 489 497 488 490 29,000
2000/06/12 489 489 479 479 63,000
2000/06/09 488 493 487 487 22,000
2000/06/08 480 489 475 488 89,000
2000/06/07 480 485 475 475 29,000
2000/06/06 480 482 480 480 44,000
2000/06/05 480 487 480 485 39,000
2000/06/02 480 481 478 480 43,000
2000/06/01 470 471 468 469 60,000
2000/05/31 470 472 465 468 54,000
2000/05/30 472 475 470 470 58,000
2000/05/29 475 480 475 475 36,000
2000/05/26 476 478 475 475 46,000
2000/05/25 484 484 475 475 54,000
2000/05/24 486 486 482 482 51,000
2000/05/23 487 490 486 486 36,000
2000/05/22 504 504 485 485 31,000
2000/05/19 519 519 500 505 45,000
2000/05/18 514 520 510 511 30,000
2000/05/17 510 514 510 514 115,000
2000/05/16 486 500 486 495 76,000
2000/05/15 491 491 485 486 42,000
2000/05/12 480 490 480 486 61,000
2000/05/11 485 485 480 480 33,000
2000/05/10 504 504 491 500 73,000
2000/05/09 518 518 510 511 32,000
2000/05/08 508 518 501 510 49,000
2000/05/02 498 500 491 498 22,000
2000/05/01 470 490 470 485 31,000
2000/04/28 489 490 466 466 99,000
2000/04/27 495 495 485 490 45,000
2000/04/26 500 500 497 500 32,000
2000/04/25 500 500 490 495 48,000
2000/04/24 500 500 490 497 28,000
2000/04/21 495 500 480 480 43,000
2000/04/20 491 495 481 490 44,000
2000/04/19 485 495 480 481 130,000
2000/04/18 485 505 480 480 69,000
2000/04/17 489 489 470 472 47,000
2000/04/14 510 515 510 510 25,000
2000/04/13 530 530 510 520 44,000
2000/04/12 540 540 534 535 36,000
2000/04/11 540 544 540 540 24,000
2000/04/10 545 545 530 540 49,000
2000/04/07 535 535 521 525 15,000
2000/04/06 520 531 520 521 47,000
2000/04/05 534 540 530 533 34,000
2000/04/04 545 545 534 534 29,000
2000/04/03 532 545 532 540 34,000
2000/03/31 533 535 525 530 33,000
2000/03/30 540 540 536 540 44,000
2000/03/29 550 550 539 549 29,000
2000/03/28 565 565 539 550 83,000
2000/03/27 562 565 553 565 86,000
2000/03/24 550 550 530 542 92,000
2000/03/23 514 530 514 530 102,000
2000/03/22 501 505 497 499 111,000
2000/03/21 497 500 485 486 276,000
2000/03/17 500 500 485 487 187,000
2000/03/16 522 530 493 499 185,000
2000/03/15 523 537 521 525 52,000
2000/03/14 530 530 520 521 55,000
2000/03/13 545 546 530 530 14,000
2000/03/10 550 550 530 530 24,000
2000/03/09 540 550 540 550 18,000
2000/03/08 524 540 520 540 12,000
2000/03/07 520 530 520 530 8,000
2000/03/06 527 530 520 520 67,000
2000/03/03 540 550 520 520 55,000
2000/03/02 540 540 522 525 25,000
2000/03/01 549 550 540 540 51,000
2000/02/29 555 555 545 545 66,000
2000/02/28 560 560 555 555 47,000
2000/02/25 560 575 560 560 35,000
2000/02/24 560 560 551 555 25,000
2000/02/23 550 560 550 555 15,000
2000/02/22 550 565 550 555 58,000
2000/02/21 550 585 517 550 57,000
2000/02/18 521 550 512 550 36,000
2000/02/17 547 550 515 515 86,000
2000/02/16 571 571 485 535 97,000
2000/02/15 610 610 570 585 71,000
2000/02/14 640 640 600 605 60,000
2000/02/10 641 660 640 640 45,000
2000/02/09 636 649 636 640 46,000
2000/02/08 659 660 638 638 39,000
2000/02/07 675 675 660 669 35,000
2000/02/04 701 701 661 680 66,000
2000/02/03 725 725 690 703 58,000
2000/02/02 740 745 725 730 39,000
2000/02/01 750 750 726 740 12,000
2000/01/31 750 750 745 745 15,000
2000/01/28 751 760 750 750 42,000
2000/01/27 760 760 745 755 67,000
2000/01/26 760 765 750 765 43,000
2000/01/25 750 750 715 745 55,000
2000/01/24 750 760 710 710 18,000
2000/01/21 755 755 751 752 11,000
2000/01/20 750 765 748 758 40,000
2000/01/19 780 780 740 750 82,000
2000/01/18 790 790 770 786 39,000
2000/01/17 790 790 780 785 13,000
2000/01/14 800 800 770 800 52,000
2000/01/13 795 795 780 790 23,000
2000/01/12 829 829 790 795 14,000
2000/01/11 829 829 801 829 18,000
2000/01/07 805 805 801 801 52,000
2000/01/06 829 839 829 829 21,000
2000/01/05 812 813 803 813 15,000
2000/01/04 861 861 802 802 6,000

このページの先頭へ