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
2007/12/28 88 90 83 83 981,000
2007/12/27 93 94 89 91 1,068,000
2007/12/26 91 96 86 94 1,982,000
2007/12/25 97 99 88 91 1,736,000
2007/12/21 97 101 93 95 1,300,000
2007/12/20 97 103 94 96 2,257,000
2007/12/19 103 104 96 99 1,838,000
2007/12/18 106 109 101 103 2,258,000
2007/12/17 105 113 101 104 7,714,000
2007/12/14 102 122 95 98 16,494,000
2007/12/13 109 111 101 102 3,481,000
2007/12/12 119 126 104 107 12,356,000
2007/12/11 86 115 83 115 12,788,000
2007/12/10 85 89 82 85 2,626,000
2007/12/07 95 96 88 88 2,700,000
2007/12/06 95 99 92 96 2,980,000
2007/12/05 101 102 87 93 7,816,000
2007/12/04 112 113 104 105 3,370,000
2007/12/03 107 115 102 107 7,436,000
2007/11/30 103 118 96 104 10,883,000
2007/11/29 131 135 99 102 19,295,000
2007/11/28 94 116 92 116 26,944,000
2007/11/27 72 87 71 86 18,511,000
2007/11/26 89 89 74 77 17,246,000
2007/11/22 91 98 86 88 25,771,000
2007/11/21 81 95 79 94 44,273,000
2007/11/20 72 79 64 76 25,276,000
2007/11/19 51 72 48 71 30,853,000
2007/11/16 48 56 47 51 12,697,000
2007/11/15 63 65 39 40 4,204,000
2007/11/14 66 68 65 65 1,883,000
2007/11/13 66 68 61 66 2,230,000
2007/11/12 61 65 57 63 3,796,000
2007/11/09 63 63 54 56 2,886,000
2007/11/08 78 79 57 62 2,389,000
2007/11/07 88 89 77 77 402,000
2007/11/06 88 91 87 87 127,000
2007/11/05 92 93 88 90 304,000
2007/11/02 94 95 92 93 133,000
2007/11/01 95 99 94 94 164,000
2007/10/31 94 95 93 93 81,000
2007/10/30 100 100 93 95 227,000
2007/10/29 98 101 98 100 56,000
2007/10/26 95 98 93 97 67,000
2007/10/25 95 96 95 95 58,000
2007/10/24 98 98 96 96 102,000
2007/10/23 99 100 97 97 160,000
2007/10/22 99 100 97 99 229,000
2007/10/19 105 105 102 103 161,000
2007/10/18 105 107 104 105 115,000
2007/10/17 107 109 104 106 215,000
2007/10/16 113 114 108 112 219,000
2007/10/15 110 127 108 117 1,213,000
2007/10/12 99 107 99 105 337,000
2007/10/11 102 103 101 101 167,000
2007/10/10 105 105 103 103 168,000
2007/10/09 106 109 105 105 168,000
2007/10/05 115 115 109 109 213,000
2007/10/04 120 120 114 117 84,000
2007/10/03 119 120 116 120 138,000
2007/10/02 119 121 115 119 161,000
2007/10/01 123 123 114 117 285,000
2007/09/28 122 133 119 123 1,114,000
2007/09/27 102 127 102 127 2,366,000
2007/09/26 95 99 94 97 270,000
2007/09/25 89 98 85 92 226,000
2007/09/21 90 95 89 91 223,000
2007/09/20 99 100 90 96 295,000
2007/09/19 100 102 96 99 183,000
2007/09/18 103 103 100 101 80,000
2007/09/14 100 103 100 102 79,000
2007/09/13 102 104 100 103 105,000
2007/09/12 111 112 101 103 224,000
2007/09/11 117 117 112 113 58,000
2007/09/10 118 118 114 115 91,000
2007/09/07 126 126 123 123 40,000
2007/09/06 126 130 124 127 54,000
2007/09/05 136 136 126 127 109,000
2007/09/04 136 136 134 134 45,000
2007/09/03 140 140 136 137 20,000
2007/08/31 135 140 135 140 44,000
2007/08/30 139 142 136 136 49,000
2007/08/29 141 142 137 142 45,000
2007/08/28 146 149 140 144 77,000
2007/08/27 145 146 142 145 41,000
2007/08/24 143 144 142 143 23,000
2007/08/23 141 142 137 142 42,000
2007/08/22 141 142 137 138 80,000
2007/08/21 139 145 136 140 70,000
2007/08/20 146 153 139 140 203,000
2007/08/17 155 156 146 149 69,000
2007/08/16 160 160 143 155 363,000
2007/08/15 148 180 145 160 836,000
2007/08/14 143 147 143 145 47,000
2007/08/13 145 148 142 148 58,000
2007/08/10 143 143 132 142 159,000
2007/08/09 143 146 142 143 112,000
2007/08/08 154 154 141 143 221,000
2007/08/07 153 156 149 154 183,000
2007/08/06 141 160 141 157 722,000
2007/08/03 175 182 162 166 353,000
2007/08/02 175 180 174 175 74,000
2007/08/01 185 187 174 174 120,000
2007/07/31 182 189 179 189 165,000
2007/07/30 171 181 171 180 152,000
2007/07/27 176 177 167 172 257,000
2007/07/26 180 185 180 181 50,000
2007/07/25 175 183 175 180 124,000
2007/07/24 175 185 175 185 68,000
2007/07/23 180 180 175 179 85,000
2007/07/20 178 182 174 182 91,000
2007/07/19 187 190 172 177 258,000
2007/07/18 189 191 186 191 74,000
2007/07/17 190 192 186 190 129,000
2007/07/13 193 197 184 194 461,000
2007/07/12 210 214 193 199 240,000
2007/07/11 209 214 208 212 163,000
2007/07/10 212 219 205 218 218,000
2007/07/09 224 224 215 217 99,000
2007/07/06 228 228 221 221 166,000
2007/07/05 218 227 217 223 291,000
2007/07/04 216 224 213 219 176,000
2007/07/03 226 226 212 217 628,000
2007/07/02 208 233 206 221 1,574,000
2007/06/29 196 203 196 203 175,000
2007/06/28 189 200 189 195 150,000
2007/06/27 195 195 187 189 126,000
2007/06/26 200 202 191 195 436,000
2007/06/25 188 215 188 204 1,078,000
2007/06/22 187 188 184 187 101,000
2007/06/21 185 188 181 186 206,000
2007/06/20 180 184 178 182 96,000
2007/06/19 177 181 177 179 51,000
2007/06/18 181 183 178 179 91,000
2007/06/15 182 185 181 181 210,000
2007/06/14 180 186 179 184 220,000
2007/06/13 178 182 176 178 159,000
2007/06/12 176 185 175 184 146,000
2007/06/11 176 178 171 175 108,000
2007/06/08 171 175 168 172 131,000
2007/06/07 161 193 159 176 864,000
2007/06/06 161 164 161 162 237,000
2007/06/05 170 170 164 166 242,000
2007/06/04 176 176 172 172 191,000
2007/06/01 175 177 171 177 162,000
2007/05/31 173 176 170 174 279,000
2007/05/30 177 180 170 172 564,000
2007/05/29 179 192 173 181 1,725,000
2007/05/28 201 201 189 198 2,665,000
2007/05/25 140 151 139 151 165,000
2007/05/24 143 144 138 140 127,000
2007/05/23 147 147 142 143 140,000
2007/05/22 137 148 133 140 669,000
2007/05/21 161 164 153 162 92,000
2007/05/18 165 165 157 163 52,000
2007/05/17 180 180 165 165 96,000
2007/05/16 179 179 166 176 45,000
2007/05/15 180 181 176 179 37,000
2007/05/14 185 187 173 183 68,000
2007/05/11 190 190 183 184 120,000
2007/05/10 177 192 173 192 151,000
2007/05/09 170 179 168 172 58,000
2007/05/08 163 168 163 168 29,000
2007/05/07 160 165 160 162 93,000
2007/05/02 160 161 155 159 137,000
2007/05/01 169 171 156 160 268,000
2007/04/27 167 174 166 174 39,000
2007/04/26 170 172 170 171 56,000
2007/04/25 185 185 170 170 62,000
2007/04/24 182 185 178 185 29,000
2007/04/23 189 192 185 185 49,000
2007/04/20 193 199 188 199 21,000
2007/04/19 190 194 186 194 24,000
2007/04/18 188 197 185 193 169,000
2007/04/17 194 195 183 191 49,000
2007/04/16 198 200 195 197 72,000
2007/04/13 201 202 190 200 118,000
2007/04/12 203 204 201 204 22,000
2007/04/11 208 208 203 207 23,000
2007/04/10 206 210 206 210 23,000
2007/04/09 212 213 211 213 3,000
2007/04/06 212 217 208 217 35,000
2007/04/05 216 219 216 216 3,000
2007/04/04 220 224 215 215 16,000
2007/04/03 223 223 214 217 14,000
2007/04/02 220 226 220 220 9,000
2007/03/30 229 229 223 223 16,000
2007/03/29 220 230 219 227 23,000
2007/03/28 217 226 215 226 52,000
2007/03/27 228 228 220 227 32,000
2007/03/26 229 230 229 230 38,000
2007/03/23 232 235 232 234 58,000
2007/03/22 231 234 230 233 31,000
2007/03/20 220 230 220 230 41,000
2007/03/19 220 220 211 219 39,000
2007/03/16 216 222 201 220 290,000
2007/03/15 230 233 213 216 141,000
2007/03/14 241 241 229 230 105,000
2007/03/13 239 242 239 241 20,000
2007/03/12 235 237 232 237 94,000
2007/03/09 235 244 235 241 63,000
2007/03/08 240 244 238 238 62,000
2007/03/07 239 244 239 244 37,000
2007/03/06 238 245 235 237 41,000
2007/03/05 242 245 235 245 44,000
2007/03/02 232 245 232 245 42,000
2007/03/01 241 241 234 234 56,000
2007/02/28 231 241 231 241 48,000
2007/02/27 250 250 248 250 17,000
2007/02/26 250 252 249 249 26,000
2007/02/23 253 254 248 250 49,000
2007/02/22 256 258 253 253 36,000
2007/02/21 256 256 251 256 34,000
2007/02/20 250 253 248 253 47,000
2007/02/19 243 248 242 248 18,000
2007/02/16 243 246 241 246 13,000
2007/02/15 245 246 242 242 24,000
2007/02/14 241 248 237 248 47,000
2007/02/13 251 253 240 240 116,000
2007/02/09 257 257 251 251 129,000
2007/02/08 265 267 260 264 73,000
2007/02/07 260 266 257 264 123,000
2007/02/06 253 260 253 259 45,000
2007/02/05 253 258 250 253 61,000
2007/02/02 255 261 255 255 49,000
2007/02/01 254 258 254 256 131,000
2007/01/31 263 263 259 260 47,000
2007/01/30 261 265 260 260 45,000
2007/01/29 260 265 259 261 71,000
2007/01/26 263 263 261 261 30,000
2007/01/25 264 265 263 263 36,000
2007/01/24 266 267 264 264 74,000
2007/01/23 266 269 266 266 48,000
2007/01/22 270 271 267 267 73,000
2007/01/19 270 272 266 272 58,000
2007/01/18 268 268 266 268 13,000
2007/01/17 269 270 265 270 37,000
2007/01/16 272 272 267 267 43,000
2007/01/15 270 271 270 270 6,000
2007/01/12 268 270 266 270 44,000
2007/01/11 269 270 266 270 36,000
2007/01/10 272 272 266 266 44,000
2007/01/09 278 278 269 272 45,000
2007/01/05 263 277 263 273 65,000
2007/01/04 267 267 262 262 27,000

このページの先頭へ