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 |