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
2009/12/30 112 113 108 110 2,499,000
2009/12/29 112 116 110 113 4,087,000
2009/12/28 110 114 109 112 3,081,000
2009/12/25 110 114 110 110 3,592,000
2009/12/24 111 112 109 110 2,073,000
2009/12/22 110 112 108 111 2,405,000
2009/12/21 114 116 110 110 3,759,000
2009/12/18 110 116 109 114 5,152,000
2009/12/17 113 113 108 108 3,345,000
2009/12/16 118 120 112 112 5,761,000
2009/12/15 109 120 107 118 11,184,000
2009/12/14 109 113 106 109 5,892,000
2009/12/11 120 121 105 109 12,453,000
2009/12/10 128 128 120 121 5,523,000
2009/12/09 126 129 124 125 5,901,000
2009/12/08 126 132 122 128 9,232,000
2009/12/07 136 138 128 129 9,862,000
2009/12/04 136 141 132 135 21,175,000
2009/12/03 126 132 124 128 25,240,000
2009/12/02 124 128 118 122 15,782,000
2009/12/01 113 126 112 120 26,778,000
2009/11/30 114 118 111 112 7,960,000
2009/11/27 114 120 111 111 9,936,000
2009/11/26 108 118 105 117 12,899,000
2009/11/25 119 119 107 110 8,508,000
2009/11/24 118 125 115 115 17,744,000
2009/11/20 115 124 113 119 20,482,000
2009/11/19 106 119 102 118 18,915,000
2009/11/18 120 120 99 105 18,501,000
2009/11/17 147 148 112 117 32,937,000
2009/11/16 150 152 126 127 28,458,000
2009/11/13 134 159 132 148 50,668,000
2009/11/12 110 120 105 119 26,686,000
2009/11/11 109 115 98 100 17,198,000
2009/11/10 115 121 106 106 31,699,000
2009/11/09 99 115 94 114 32,901,000
2009/11/06 103 118 84 99 54,423,000
2009/11/05 145 152 130 130 14,024,000
2009/11/04 143 180 141 180 38,071,000
2009/11/02 104 130 103 130 39,611,000
2009/10/30 89 107 88 100 39,557,000
2009/10/29 93 111 85 90 47,514,000
2009/10/28 73 91 69 90 32,292,000
2009/10/27 59 65 59 65 8,393,000
2009/10/26 59 62 57 58 3,559,000
2009/10/23 65 65 57 61 5,970,000
2009/10/22 68 69 64 66 3,394,000
2009/10/21 74 75 68 70 4,939,000
2009/10/20 73 79 68 71 16,966,000
2009/10/19 55 67 53 67 7,378,000
2009/10/16 57 58 52 56 6,274,000
2009/10/15 65 66 56 58 6,183,000
2009/10/14 68 69 64 65 2,919,000
2009/10/13 71 74 68 69 4,258,000
2009/10/09 68 72 67 70 4,264,000
2009/10/08 68 71 67 67 2,821,000
2009/10/07 68 71 64 71 5,099,000
2009/10/06 75 76 66 67 3,834,000
2009/10/05 76 79 71 74 2,650,000
2009/10/02 77 79 72 73 3,919,000
2009/10/01 91 93 80 82 5,428,000
2009/09/30 77 89 77 86 5,272,000
2009/09/29 83 90 76 78 5,458,000
2009/09/28 74 95 69 88 10,066,000
2009/09/25 84 86 76 78 2,854,000
2009/09/24 90 90 82 87 3,178,000
2009/09/18 97 98 87 90 4,082,000
2009/09/17 109 111 98 101 2,801,000
2009/09/16 106 113 105 109 1,525,000
2009/09/15 111 113 104 104 1,528,000
2009/09/14 116 117 112 113 1,423,000
2009/09/11 117 119 113 118 1,896,000
2009/09/10 112 119 111 117 2,657,000
2009/09/09 119 120 110 112 3,360,000
2009/09/08 105 121 100 119 6,841,000
2009/09/07 111 114 101 104 3,684,000
2009/09/04 113 115 107 109 2,959,000
2009/09/03 121 121 113 115 3,293,000
2009/09/02 121 125 119 122 1,661,000
2009/09/01 123 127 116 125 3,267,000
2009/08/31 131 132 119 121 3,623,000
2009/08/28 141 147 127 130 7,813,000
2009/08/27 132 151 132 140 15,878,000
2009/08/26 125 135 122 132 7,933,000
2009/08/25 121 127 119 122 4,316,000
2009/08/24 113 123 110 119 5,596,000
2009/08/21 123 125 113 115 5,222,000
2009/08/20 116 132 106 127 14,760,000
2009/08/19 155 157 107 111 10,558,000
2009/08/18 161 163 155 157 2,643,000
2009/08/17 170 173 151 162 4,869,000
2009/08/14 195 195 184 185 1,576,000
2009/08/13 196 200 193 194 831,000
2009/08/12 201 205 193 196 1,542,000
2009/08/11 211 212 204 205 1,339,000
2009/08/10 212 217 206 208 1,674,000
2009/08/07 215 223 212 214 2,141,000
2009/08/06 223 231 209 212 3,253,000
2009/08/05 240 242 225 225 2,564,000
2009/08/04 247 249 232 238 4,659,000
2009/08/03 241 267 234 242 9,843,000
2009/07/31 235 247 230 231 3,460,000
2009/07/30 233 244 231 238 4,438,000
2009/07/29 217 238 214 238 3,781,000
2009/07/28 230 231 214 216 3,291,000
2009/07/27 249 254 229 229 5,505,000
2009/07/24 226 266 222 244 13,703,000
2009/07/23 228 232 214 222 4,393,000
2009/07/22 248 256 222 223 12,406,000
2009/07/21 188 228 183 228 11,274,000
2009/07/17 164 179 159 178 6,290,000
2009/07/16 181 182 165 165 4,525,000
2009/07/15 176 181 158 177 7,396,000
2009/07/14 170 177 146 166 11,824,000
2009/07/13 198 205 159 163 6,309,000
2009/07/10 210 219 197 199 4,090,000
2009/07/09 215 242 200 200 13,515,000
2009/07/08 213 227 191 225 10,788,000
2009/07/07 232 241 213 213 16,794,000
2009/07/06 239 254 196 232 28,942,000
2009/07/03 229 300 214 214 38,164,000
2009/07/02 454 454 294 294 4,116,000
2009/07/01 374 374 355 374 2,772,000
2009/06/30 264 294 255 294 13,616,000
2009/06/29 206 214 196 214 9,234,000
2009/06/26 131 174 131 164 28,560,000
2009/06/25 109 128 99 124 22,530,000
2009/06/24 83 103 79 99 21,564,000
2009/06/23 76 78 70 73 2,197,000
2009/06/22 77 86 69 72 7,316,000
2009/06/19 86 94 76 80 22,613,000
2009/06/18 66 66 65 66 3,786,000
2009/06/17 35 36 34 36 156,000
2009/06/16 37 39 33 35 1,143,000
2009/06/15 36 39 35 37 1,767,000
2009/06/12 35 36 34 35 259,000
2009/06/11 34 37 34 34 1,067,000
2009/06/10 34 35 33 34 129,000
2009/06/09 33 35 33 33 440,000
2009/06/08 32 34 32 33 285,000
2009/06/05 33 34 32 33 434,000
2009/06/04 35 35 33 34 411,000
2009/06/03 37 37 34 35 802,000
2009/06/02 36 40 35 36 3,028,000
2009/06/01 36 36 35 35 182,000
2009/05/29 36 36 34 35 260,000
2009/05/28 35 36 33 36 389,000
2009/05/27 37 37 34 34 689,000
2009/05/26 33 38 32 36 1,971,000
2009/05/25 33 33 31 33 239,000
2009/05/22 33 33 31 33 346,000
2009/05/21 33 34 32 32 195,000
2009/05/20 33 34 32 32 281,000
2009/05/19 32 35 32 33 826,000
2009/05/18 32 33 31 31 362,000
2009/05/15 32 34 32 33 251,000
2009/05/14 35 35 32 32 596,000
2009/05/13 38 41 35 36 2,468,000
2009/05/12 35 41 33 38 4,184,000
2009/05/11 31 36 30 35 1,973,000
2009/05/08 29 34 28 29 1,856,000
2009/05/07 29 30 28 28 134,000
2009/05/01 29 30 28 28 167,000
2009/04/30 29 31 28 30 663,000
2009/04/28 31 32 29 29 479,000
2009/04/27 34 34 30 32 1,265,000
2009/04/24 38 39 31 31 4,052,000
2009/04/23 24 49 24 38 11,436,000
2009/04/22 24 25 23 24 163,000
2009/04/21 23 24 23 24 99,000
2009/04/20 24 25 23 24 141,000
2009/04/17 23 24 22 23 419,000
2009/04/16 24 26 23 24 768,000
2009/04/15 22 24 21 24 330,000
2009/04/14 22 23 22 22 156,000
2009/04/13 23 23 22 23 263,000
2009/04/10 24 24 21 23 385,000
2009/04/09 23 24 22 22 851,000
2009/04/08 20 25 19 24 1,477,000
2009/04/07 19 20 19 20 80,000
2009/04/06 20 20 18 20 458,000
2009/04/03 21 21 19 20 287,000
2009/04/02 20 22 20 21 247,000
2009/04/01 18 20 18 20 247,000
2009/03/31 23 24 18 18 1,582,000
2009/03/30 23 27 22 24 1,050,000
2009/03/27 20 22 20 22 517,000
2009/03/26 19 21 18 20 555,000
2009/03/25 18 20 17 18 606,000
2009/03/24 16 19 16 17 563,000
2009/03/23 14 19 14 15 1,194,000
2009/03/19 13 14 12 14 195,000
2009/03/18 13 14 13 14 421,000
2009/03/17 12 13 12 13 92,000
2009/03/16 12 13 12 12 271,000
2009/03/13 13 13 12 12 130,000
2009/03/12 13 14 12 13 162,000
2009/03/11 12 14 11 12 705,000
2009/03/10 12 13 11 12 141,000
2009/03/09 12 13 12 12 58,000
2009/03/06 13 13 12 12 153,000
2009/03/05 12 14 12 13 335,000
2009/03/04 13 13 12 13 118,000
2009/03/03 12 13 12 12 486,000
2009/03/02 12 13 12 13 241,000
2009/02/27 11 14 11 11 714,000
2009/02/26 11 12 10 11 437,000
2009/02/25 12 13 11 12 323,000
2009/02/24 11 12 10 12 488,000
2009/02/23 15 16 12 12 509,000
2009/02/20 17 17 15 17 232,000
2009/02/19 18 18 15 17 782,000
2009/02/18 20 23 18 18 1,339,000
2009/02/17 20 21 19 20 355,000
2009/02/16 21 21 19 21 118,000
2009/02/13 20 21 19 20 127,000
2009/02/12 20 21 20 20 70,000
2009/02/10 21 21 20 21 26,000
2009/02/09 20 22 20 20 130,000
2009/02/06 20 22 20 20 234,000
2009/02/05 20 22 20 22 109,000
2009/02/04 21 22 21 21 93,000
2009/02/03 20 23 20 21 310,000
2009/02/02 21 21 21 21 101,000
2009/01/30 21 21 20 21 122,000
2009/01/29 22 22 21 22 86,000
2009/01/28 21 22 20 21 234,000
2009/01/27 21 23 21 21 106,000
2009/01/26 22 23 21 21 101,000
2009/01/23 22 23 21 21 106,000
2009/01/22 22 23 21 22 246,000
2009/01/21 23 23 22 22 43,000
2009/01/20 24 24 22 24 93,000
2009/01/19 23 24 22 24 164,000
2009/01/16 23 23 23 23 78,000
2009/01/15 23 23 22 23 222,000
2009/01/14 24 24 23 23 90,000
2009/01/13 24 24 23 23 104,000
2009/01/09 23 24 23 23 183,000
2009/01/08 24 26 23 25 455,000
2009/01/07 25 25 23 23 123,000
2009/01/06 24 24 23 24 79,000
2009/01/05 25 26 23 24 237,000

このページの先頭へ