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 |
---|---|---|---|---|---|
2004/12/30 | 236 | 236 | 233 | 234 | 51,000 |
2004/12/29 | 230 | 237 | 228 | 235 | 136,000 |
2004/12/28 | 233 | 235 | 227 | 230 | 232,000 |
2004/12/27 | 230 | 232 | 227 | 232 | 110,000 |
2004/12/24 | 234 | 234 | 227 | 229 | 106,000 |
2004/12/22 | 234 | 234 | 228 | 230 | 120,000 |
2004/12/21 | 234 | 234 | 230 | 234 | 126,000 |
2004/12/20 | 227 | 234 | 227 | 234 | 110,000 |
2004/12/17 | 230 | 230 | 226 | 227 | 44,000 |
2004/12/16 | 237 | 237 | 222 | 230 | 304,000 |
2004/12/15 | 235 | 238 | 234 | 236 | 94,000 |
2004/12/14 | 238 | 241 | 234 | 238 | 158,000 |
2004/12/13 | 245 | 245 | 234 | 234 | 107,000 |
2004/12/10 | 248 | 248 | 238 | 243 | 129,000 |
2004/12/09 | 257 | 257 | 242 | 245 | 379,000 |
2004/12/08 | 229 | 260 | 229 | 259 | 476,000 |
2004/12/07 | 232 | 233 | 229 | 229 | 49,000 |
2004/12/06 | 230 | 239 | 228 | 236 | 65,000 |
2004/12/03 | 238 | 239 | 229 | 229 | 84,000 |
2004/12/02 | 236 | 243 | 234 | 243 | 107,000 |
2004/12/01 | 237 | 237 | 230 | 234 | 206,000 |
2004/11/30 | 240 | 247 | 240 | 241 | 88,000 |
2004/11/29 | 243 | 244 | 238 | 240 | 99,000 |
2004/11/26 | 238 | 254 | 238 | 248 | 89,000 |
2004/11/25 | 242 | 242 | 238 | 241 | 79,000 |
2004/11/24 | 249 | 250 | 240 | 247 | 51,000 |
2004/11/22 | 259 | 259 | 245 | 247 | 121,000 |
2004/11/19 | 248 | 257 | 248 | 249 | 115,000 |
2004/11/18 | 275 | 275 | 250 | 251 | 299,000 |
2004/11/17 | 256 | 275 | 256 | 270 | 496,000 |
2004/11/16 | 251 | 257 | 248 | 255 | 231,000 |
2004/11/15 | 247 | 247 | 237 | 242 | 146,000 |
2004/11/12 | 245 | 248 | 245 | 245 | 148,000 |
2004/11/11 | 251 | 254 | 242 | 250 | 216,000 |
2004/11/10 | 256 | 259 | 252 | 254 | 158,000 |
2004/11/09 | 257 | 268 | 255 | 256 | 271,000 |
2004/11/08 | 273 | 274 | 253 | 255 | 260,000 |
2004/11/05 | 283 | 283 | 271 | 273 | 162,000 |
2004/11/04 | 265 | 294 | 264 | 283 | 752,000 |
2004/11/02 | 269 | 272 | 256 | 264 | 421,000 |
2004/11/01 | 315 | 348 | 261 | 267 | 2,397,000 |
2004/10/29 | 270 | 311 | 243 | 300 | 1,541,000 |
2004/10/28 | 216 | 268 | 216 | 256 | 815,000 |
2004/10/27 | 206 | 232 | 206 | 225 | 280,000 |
2004/10/26 | 210 | 211 | 205 | 205 | 90,000 |
2004/10/25 | 216 | 217 | 214 | 215 | 56,000 |
2004/10/22 | 223 | 223 | 219 | 219 | 53,000 |
2004/10/21 | 224 | 224 | 222 | 222 | 15,000 |
2004/10/20 | 224 | 227 | 224 | 225 | 72,000 |
2004/10/19 | 225 | 225 | 224 | 224 | 33,000 |
2004/10/18 | 222 | 223 | 222 | 223 | 17,000 |
2004/10/15 | 216 | 222 | 216 | 222 | 43,000 |
2004/10/14 | 223 | 224 | 220 | 220 | 20,000 |
2004/10/13 | 228 | 228 | 220 | 220 | 63,000 |
2004/10/12 | 225 | 227 | 224 | 227 | 26,000 |
2004/10/08 | 225 | 227 | 222 | 223 | 28,000 |
2004/10/07 | 230 | 230 | 223 | 224 | 112,000 |
2004/10/06 | 231 | 232 | 230 | 232 | 17,000 |
2004/10/05 | 236 | 236 | 232 | 232 | 44,000 |
2004/10/04 | 238 | 238 | 233 | 234 | 42,000 |
2004/10/01 | 235 | 236 | 228 | 236 | 69,000 |
2004/09/30 | 238 | 238 | 236 | 236 | 16,000 |
2004/09/29 | 235 | 235 | 233 | 233 | 22,000 |
2004/09/28 | 233 | 235 | 229 | 235 | 40,000 |
2004/09/27 | 237 | 237 | 234 | 234 | 47,000 |
2004/09/24 | 235 | 239 | 234 | 236 | 75,000 |
2004/09/22 | 227 | 235 | 226 | 235 | 42,000 |
2004/09/21 | 227 | 231 | 223 | 224 | 83,000 |
2004/09/17 | 221 | 226 | 220 | 226 | 36,000 |
2004/09/16 | 220 | 221 | 215 | 220 | 37,000 |
2004/09/15 | 228 | 228 | 221 | 221 | 28,000 |
2004/09/14 | 227 | 227 | 223 | 223 | 13,000 |
2004/09/13 | 227 | 227 | 223 | 226 | 33,000 |
2004/09/10 | 226 | 226 | 223 | 223 | 21,000 |
2004/09/09 | 227 | 230 | 225 | 230 | 27,000 |
2004/09/08 | 234 | 234 | 227 | 227 | 46,000 |
2004/09/07 | 234 | 235 | 227 | 230 | 40,000 |
2004/09/06 | 230 | 235 | 230 | 230 | 28,000 |
2004/09/03 | 238 | 238 | 230 | 235 | 31,000 |
2004/09/02 | 239 | 240 | 237 | 240 | 17,000 |
2004/09/01 | 239 | 240 | 239 | 239 | 5,000 |
2004/08/31 | 235 | 237 | 235 | 237 | 5,000 |
2004/08/30 | 237 | 237 | 235 | 235 | 5,000 |
2004/08/27 | 240 | 240 | 240 | 240 | 10,000 |
2004/08/26 | 240 | 244 | 234 | 244 | 38,000 |
2004/08/25 | 237 | 241 | 237 | 237 | 27,000 |
2004/08/24 | 245 | 245 | 241 | 244 | 19,000 |
2004/08/23 | 244 | 245 | 243 | 245 | 4,000 |
2004/08/20 | 243 | 246 | 241 | 243 | 12,000 |
2004/08/19 | 245 | 245 | 242 | 243 | 11,000 |
2004/08/18 | 249 | 249 | 249 | 249 | 1,000 |
2004/08/17 | 243 | 254 | 242 | 249 | 31,000 |
2004/08/16 | 241 | 241 | 241 | 241 | 4,000 |
2004/08/13 | 245 | 249 | 245 | 249 | 5,000 |
2004/08/12 | 246 | 248 | 246 | 247 | 8,000 |
2004/08/11 | 243 | 251 | 243 | 251 | 8,000 |
2004/08/10 | 245 | 250 | 240 | 242 | 23,000 |
2004/08/09 | 253 | 253 | 248 | 253 | 7,000 |
2004/08/06 | 253 | 253 | 253 | 253 | 1,000 |
2004/08/05 | 246 | 251 | 246 | 251 | 11,000 |
2004/08/04 | 246 | 256 | 246 | 256 | 16,000 |
2004/08/03 | 258 | 258 | 250 | 250 | 40,000 |
2004/08/02 | 260 | 262 | 254 | 259 | 13,000 |
2004/07/30 | 258 | 260 | 258 | 260 | 9,000 |
2004/07/29 | 260 | 260 | 257 | 258 | 7,000 |
2004/07/28 | 263 | 263 | 260 | 260 | 9,000 |
2004/07/27 | 258 | 259 | 253 | 253 | 30,000 |
2004/07/26 | 270 | 270 | 258 | 260 | 53,000 |
2004/07/23 | 272 | 273 | 269 | 273 | 16,000 |
2004/07/22 | 270 | 271 | 269 | 271 | 11,000 |
2004/07/21 | 266 | 270 | 266 | 270 | 6,000 |
2004/07/20 | 263 | 267 | 263 | 266 | 8,000 |
2004/07/16 | 275 | 275 | 273 | 273 | 9,000 |
2004/07/15 | 277 | 278 | 276 | 277 | 10,000 |
2004/07/14 | 277 | 279 | 277 | 277 | 20,000 |
2004/07/13 | 278 | 279 | 275 | 275 | 47,000 |
2004/07/12 | 280 | 280 | 275 | 279 | 17,000 |
2004/07/09 | 280 | 280 | 279 | 280 | 35,000 |
2004/07/08 | 280 | 281 | 280 | 280 | 18,000 |
2004/07/07 | 282 | 282 | 280 | 280 | 25,000 |
2004/07/06 | 284 | 284 | 275 | 280 | 15,000 |
2004/07/05 | 279 | 281 | 279 | 280 | 28,000 |
2004/07/02 | 280 | 280 | 278 | 280 | 54,000 |
2004/07/01 | 280 | 282 | 280 | 280 | 62,000 |
2004/06/30 | 283 | 285 | 280 | 280 | 43,000 |
2004/06/29 | 280 | 281 | 280 | 280 | 42,000 |
2004/06/28 | 278 | 279 | 274 | 279 | 31,000 |
2004/06/25 | 274 | 278 | 273 | 274 | 138,000 |
2004/06/24 | 278 | 279 | 271 | 271 | 95,000 |
2004/06/23 | 278 | 278 | 265 | 276 | 46,000 |
2004/06/22 | 280 | 280 | 275 | 275 | 28,000 |
2004/06/21 | 279 | 281 | 276 | 281 | 23,000 |
2004/06/18 | 270 | 279 | 268 | 279 | 41,000 |
2004/06/17 | 266 | 276 | 262 | 276 | 33,000 |
2004/06/16 | 281 | 281 | 266 | 266 | 13,000 |
2004/06/15 | 285 | 285 | 276 | 281 | 22,000 |
2004/06/14 | 283 | 283 | 280 | 281 | 13,000 |
2004/06/11 | 274 | 279 | 274 | 279 | 21,000 |
2004/06/10 | 275 | 277 | 275 | 275 | 10,000 |
2004/06/09 | 282 | 282 | 266 | 275 | 13,000 |
2004/06/08 | 265 | 287 | 265 | 285 | 64,000 |
2004/06/07 | 251 | 260 | 250 | 260 | 10,000 |
2004/06/04 | 251 | 252 | 251 | 251 | 9,000 |
2004/06/03 | 258 | 258 | 250 | 250 | 15,000 |
2004/06/02 | 261 | 261 | 258 | 258 | 18,000 |
2004/06/01 | 257 | 265 | 257 | 265 | 12,000 |
2004/05/31 | 268 | 268 | 260 | 260 | 34,000 |
2004/05/28 | 266 | 275 | 266 | 270 | 12,000 |
2004/05/27 | 272 | 272 | 267 | 267 | 7,000 |
2004/05/26 | 285 | 285 | 270 | 270 | 7,000 |
2004/05/25 | 277 | 281 | 275 | 281 | 27,000 |
2004/05/24 | 263 | 280 | 262 | 274 | 44,000 |
2004/05/21 | 255 | 260 | 253 | 260 | 3,000 |
2004/05/20 | 257 | 257 | 249 | 249 | 10,000 |
2004/05/19 | 245 | 259 | 240 | 258 | 9,000 |
2004/05/18 | 235 | 250 | 231 | 245 | 23,000 |
2004/05/17 | 255 | 257 | 245 | 245 | 20,000 |
2004/05/14 | 270 | 270 | 262 | 262 | 7,000 |
2004/05/13 | 277 | 277 | 275 | 275 | 7,000 |
2004/05/12 | 259 | 264 | 258 | 264 | 8,000 |
2004/05/11 | 260 | 262 | 258 | 260 | 32,000 |
2004/05/10 | 290 | 290 | 260 | 262 | 47,000 |
2004/05/07 | 293 | 293 | 290 | 291 | 12,000 |
2004/05/06 | 297 | 308 | 295 | 295 | 24,000 |
2004/04/30 | 310 | 310 | 299 | 310 | 41,000 |
2004/04/28 | 310 | 315 | 310 | 311 | 5,000 |
2004/04/27 | 317 | 317 | 310 | 310 | 8,000 |
2004/04/26 | 314 | 315 | 311 | 311 | 13,000 |
2004/04/23 | 317 | 317 | 311 | 311 | 32,000 |
2004/04/22 | 315 | 330 | 315 | 317 | 21,000 |
2004/04/21 | 322 | 322 | 314 | 314 | 49,000 |
2004/04/20 | 321 | 321 | 317 | 318 | 16,000 |
2004/04/19 | 337 | 337 | 332 | 335 | 35,000 |
2004/04/16 | 320 | 338 | 320 | 337 | 109,000 |
2004/04/15 | 322 | 322 | 315 | 317 | 22,000 |
2004/04/14 | 321 | 322 | 310 | 322 | 30,000 |
2004/04/13 | 324 | 328 | 321 | 321 | 33,000 |
2004/04/12 | 317 | 329 | 317 | 328 | 24,000 |
2004/04/09 | 321 | 321 | 308 | 311 | 33,000 |
2004/04/08 | 316 | 327 | 316 | 322 | 40,000 |
2004/04/07 | 324 | 324 | 311 | 316 | 37,000 |
2004/04/06 | 322 | 325 | 311 | 320 | 98,000 |
2004/04/05 | 329 | 329 | 322 | 327 | 67,000 |
2004/04/02 | 321 | 321 | 314 | 319 | 57,000 |
2004/04/01 | 335 | 335 | 320 | 320 | 36,000 |
2004/03/31 | 339 | 340 | 335 | 338 | 29,000 |
2004/03/30 | 344 | 345 | 340 | 340 | 104,000 |
2004/03/29 | 325 | 339 | 320 | 339 | 131,000 |
2004/03/26 | 304 | 320 | 300 | 320 | 123,000 |
2004/03/25 | 306 | 306 | 300 | 304 | 101,000 |
2004/03/24 | 299 | 299 | 295 | 296 | 9,000 |
2004/03/23 | 286 | 290 | 286 | 290 | 15,000 |
2004/03/22 | 283 | 290 | 282 | 290 | 37,000 |
2004/03/19 | 300 | 305 | 281 | 293 | 88,000 |
2004/03/18 | 318 | 321 | 306 | 306 | 45,000 |
2004/03/17 | 330 | 330 | 308 | 319 | 93,000 |
2004/03/16 | 312 | 329 | 306 | 329 | 132,000 |
2004/03/15 | 324 | 338 | 317 | 317 | 403,000 |
2004/03/12 | 270 | 306 | 265 | 302 | 308,000 |
2004/03/11 | 242 | 275 | 242 | 270 | 155,000 |
2004/03/10 | 236 | 237 | 235 | 237 | 21,000 |
2004/03/09 | 237 | 238 | 235 | 235 | 9,000 |
2004/03/08 | 236 | 237 | 230 | 232 | 14,000 |
2004/03/05 | 235 | 237 | 226 | 226 | 99,000 |
2004/03/04 | 233 | 235 | 232 | 234 | 24,000 |
2004/03/03 | 230 | 235 | 226 | 234 | 15,000 |
2004/03/02 | 234 | 234 | 228 | 232 | 12,000 |
2004/03/01 | 230 | 231 | 226 | 226 | 25,000 |
2004/02/27 | 233 | 233 | 226 | 227 | 8,000 |
2004/02/26 | 232 | 233 | 227 | 233 | 28,000 |
2004/02/25 | 230 | 230 | 222 | 222 | 23,000 |
2004/02/24 | 230 | 230 | 225 | 225 | 7,000 |
2004/02/23 | 229 | 230 | 228 | 230 | 23,000 |
2004/02/20 | 220 | 225 | 220 | 225 | 14,000 |
2004/02/19 | 222 | 225 | 222 | 224 | 8,000 |
2004/02/18 | 227 | 230 | 223 | 223 | 12,000 |
2004/02/17 | 216 | 226 | 216 | 224 | 19,000 |
2004/02/16 | 219 | 219 | 216 | 216 | 13,000 |
2004/02/13 | 220 | 220 | 219 | 219 | 7,000 |
2004/02/12 | 220 | 220 | 219 | 220 | 5,000 |
2004/02/10 | 223 | 223 | 220 | 220 | 14,000 |
2004/02/09 | 224 | 225 | 223 | 225 | 11,000 |
2004/02/06 | 226 | 226 | 225 | 225 | 4,000 |
2004/02/05 | 227 | 227 | 225 | 225 | 9,000 |
2004/02/04 | 235 | 235 | 225 | 227 | 25,000 |
2004/02/03 | 235 | 235 | 234 | 234 | 11,000 |
2004/02/02 | 234 | 238 | 231 | 235 | 31,000 |
2004/01/30 | 229 | 229 | 229 | 229 | 7,000 |
2004/01/29 | 232 | 232 | 230 | 231 | 17,000 |
2004/01/28 | 234 | 234 | 232 | 232 | 2,000 |
2004/01/27 | 233 | 233 | 232 | 232 | 6,000 |
2004/01/26 | 233 | 233 | 233 | 233 | 4,000 |
2004/01/23 | 235 | 236 | 232 | 232 | 19,000 |
2004/01/22 | 232 | 234 | 232 | 234 | 22,000 |
2004/01/21 | 230 | 233 | 230 | 230 | 17,000 |
2004/01/20 | 234 | 234 | 221 | 221 | 53,000 |
2004/01/19 | 232 | 234 | 228 | 234 | 22,000 |
2004/01/16 | 226 | 226 | 221 | 224 | 12,000 |
2004/01/15 | 225 | 226 | 221 | 221 | 16,000 |
2004/01/14 | 219 | 225 | 219 | 225 | 24,000 |
2004/01/13 | 219 | 219 | 216 | 217 | 18,000 |
2004/01/09 | 212 | 215 | 211 | 215 | 14,000 |
2004/01/08 | 210 | 215 | 207 | 210 | 14,000 |
2004/01/07 | 212 | 215 | 205 | 205 | 25,000 |
2004/01/06 | 213 | 215 | 213 | 215 | 10,000 |
2004/01/05 | 209 | 210 | 200 | 209 | 13,000 |