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
2011/12/30 29 30 29 29 2,023,000
2011/12/29 29 30 29 29 874,000
2011/12/28 30 31 29 30 1,746,000
2011/12/27 30 31 30 30 689,000
2011/12/26 31 32 30 30 1,136,000
2011/12/22 31 32 31 31 747,000
2011/12/21 33 33 31 32 1,136,000
2011/12/20 32 32 31 32 904,000
2011/12/19 33 34 31 32 2,393,000
2011/12/16 33 33 32 32 1,411,000
2011/12/15 34 34 32 33 2,288,000
2011/12/14 34 34 33 34 1,446,000
2011/12/13 33 35 33 34 2,487,000
2011/12/12 34 34 33 34 756,000
2011/12/09 33 34 32 34 1,791,000
2011/12/08 33 34 32 33 2,833,000
2011/12/07 33 33 31 32 5,581,000
2011/12/06 36 36 33 33 3,220,000
2011/12/05 36 37 35 36 4,770,000
2011/12/02 30 34 30 34 6,882,000
2011/12/01 31 32 29 30 6,317,000
2011/11/30 30 31 30 31 2,654,000
2011/11/29 30 32 29 30 2,910,000
2011/11/28 30 31 30 30 2,143,000
2011/11/25 29 30 28 29 2,771,000
2011/11/24 30 30 29 29 1,920,000
2011/11/22 31 32 29 31 3,091,000
2011/11/21 31 32 30 31 1,010,000
2011/11/18 32 32 30 32 1,905,000
2011/11/17 32 33 32 33 640,000
2011/11/16 33 34 32 32 1,618,000
2011/11/15 34 34 33 34 699,000
2011/11/14 35 36 33 34 1,718,000
2011/11/11 36 36 35 35 1,113,000
2011/11/10 36 36 35 35 2,191,000
2011/11/09 38 38 37 37 1,690,000
2011/11/08 38 39 38 38 638,000
2011/11/07 39 39 38 38 555,000
2011/11/04 40 40 38 39 967,000
2011/11/02 38 40 38 40 668,000
2011/11/01 39 40 38 39 755,000
2011/10/31 40 40 39 39 1,678,000
2011/10/28 40 41 40 41 337,000
2011/10/27 39 41 39 41 1,406,000
2011/10/26 40 40 38 38 1,351,000
2011/10/25 41 41 40 40 409,000
2011/10/24 40 41 39 40 517,000
2011/10/21 39 40 39 40 417,000
2011/10/20 40 41 39 39 1,505,000
2011/10/19 41 41 40 41 807,000
2011/10/18 44 44 39 40 3,563,000
2011/10/17 44 46 43 44 2,032,000
2011/10/14 43 45 43 43 2,208,000
2011/10/13 42 44 41 43 1,475,000
2011/10/12 42 42 41 42 1,437,000
2011/10/11 42 45 41 42 7,434,000
2011/10/07 38 39 38 38 245,000
2011/10/06 38 39 37 38 952,000
2011/10/05 39 39 38 38 180,000
2011/10/04 39 39 38 38 643,000
2011/10/03 39 40 38 40 468,000
2011/09/30 39 40 39 39 1,093,000
2011/09/29 38 39 38 38 363,000
2011/09/28 39 40 38 39 967,000
2011/09/27 39 40 39 39 727,000
2011/09/26 40 40 38 38 982,000
2011/09/22 41 42 40 41 1,023,000
2011/09/21 43 43 42 42 1,012,000
2011/09/20 41 43 41 42 908,000
2011/09/16 42 42 41 42 836,000
2011/09/15 40 42 40 41 960,000
2011/09/14 41 42 41 41 958,000
2011/09/13 42 42 41 42 763,000
2011/09/12 42 43 41 41 674,000
2011/09/09 43 43 42 43 1,046,000
2011/09/08 44 45 43 44 1,337,000
2011/09/07 43 44 42 43 1,725,000
2011/09/06 43 45 42 43 1,525,000
2011/09/05 45 46 42 43 2,125,000
2011/09/02 46 47 45 46 1,213,000
2011/09/01 48 48 47 47 912,000
2011/08/31 48 48 47 48 853,000
2011/08/30 49 50 47 48 2,199,000
2011/08/29 47 50 47 49 2,156,000
2011/08/26 43 48 43 47 3,352,000
2011/08/25 43 44 42 44 529,000
2011/08/24 44 45 42 43 1,498,000
2011/08/23 44 44 43 43 696,000
2011/08/22 45 46 43 43 1,291,000
2011/08/19 43 46 43 46 2,006,000
2011/08/18 46 46 44 44 1,669,000
2011/08/17 44 47 43 45 3,256,000
2011/08/16 43 44 42 44 1,569,000
2011/08/15 42 44 42 43 788,000
2011/08/12 44 45 42 42 1,311,000
2011/08/11 42 44 41 44 1,007,000
2011/08/10 43 44 42 44 1,828,000
2011/08/09 40 42 39 42 3,961,000
2011/08/08 45 46 42 43 2,299,000
2011/08/05 46 47 46 46 2,350,000
2011/08/04 49 50 49 49 703,000
2011/08/03 49 50 49 49 1,379,000
2011/08/02 50 51 49 50 834,000
2011/08/01 50 51 49 50 1,359,000
2011/07/29 51 51 49 49 1,950,000
2011/07/28 51 51 50 51 653,000
2011/07/27 51 52 51 51 992,000
2011/07/26 52 53 51 51 721,000
2011/07/25 53 54 52 52 630,000
2011/07/22 52 54 52 54 1,683,000
2011/07/21 52 53 51 52 617,000
2011/07/20 52 53 52 52 369,000
2011/07/19 53 53 51 52 1,093,000
2011/07/15 52 55 52 53 3,373,000
2011/07/14 53 53 52 53 1,232,000
2011/07/13 51 54 51 54 2,138,000
2011/07/12 51 52 50 51 1,295,000
2011/07/11 53 53 51 51 1,434,000
2011/07/08 53 53 52 53 2,187,000
2011/07/07 54 54 53 53 1,333,000
2011/07/06 54 55 53 54 1,525,000
2011/07/05 54 55 54 54 1,081,000
2011/07/04 55 55 54 54 2,170,000
2011/07/01 55 56 54 55 2,937,000
2011/06/30 57 57 53 55 9,220,000
2011/06/29 68 69 56 57 33,376,000
2011/06/28 62 64 61 64 2,899,000
2011/06/27 60 63 60 61 2,912,000
2011/06/24 61 63 59 61 3,709,000
2011/06/23 58 62 58 62 3,227,000
2011/06/22 58 60 58 59 2,055,000
2011/06/21 56 59 56 58 2,657,000
2011/06/20 56 57 55 55 1,670,000
2011/06/17 58 61 56 56 6,978,000
2011/06/16 55 58 55 57 1,781,000
2011/06/15 56 56 55 55 1,009,000
2011/06/14 55 57 55 56 1,282,000
2011/06/13 56 57 55 56 1,242,000
2011/06/10 57 58 56 57 1,350,000
2011/06/09 55 60 55 56 7,069,000
2011/06/08 54 55 54 54 489,000
2011/06/07 53 55 53 54 658,000
2011/06/06 54 55 53 53 629,000
2011/06/03 55 55 54 54 353,000
2011/06/02 55 55 54 54 857,000
2011/06/01 56 57 55 55 821,000
2011/05/31 56 56 55 55 657,000
2011/05/30 55 57 55 55 1,298,000
2011/05/27 55 55 54 54 717,000
2011/05/26 54 56 53 54 1,799,000
2011/05/25 55 55 53 54 1,044,000
2011/05/24 55 56 54 55 846,000
2011/05/23 58 58 55 56 2,075,000
2011/05/20 57 61 56 59 7,862,000
2011/05/19 56 57 54 55 1,503,000
2011/05/18 54 57 54 56 2,628,000
2011/05/17 52 54 50 54 1,894,000
2011/05/16 49 53 49 52 3,179,000
2011/05/13 54 55 52 52 1,801,000
2011/05/12 55 56 54 54 1,483,000
2011/05/11 56 57 55 55 1,198,000
2011/05/10 55 56 54 55 1,429,000
2011/05/09 54 57 53 55 2,492,000
2011/05/06 53 54 53 54 1,116,000
2011/05/02 54 57 54 55 2,529,000
2011/04/28 53 55 52 53 2,323,000
2011/04/27 55 55 51 52 3,276,000
2011/04/26 57 60 53 54 12,943,000
2011/04/25 52 59 49 58 15,098,000
2011/04/22 46 54 46 52 16,235,000
2011/04/21 47 47 46 47 497,000
2011/04/20 46 47 46 47 453,000
2011/04/19 46 46 45 46 668,000
2011/04/18 46 48 45 47 1,178,000
2011/04/15 46 47 45 45 639,000
2011/04/14 46 47 45 47 658,000
2011/04/13 46 47 44 45 1,496,000
2011/04/12 48 48 46 46 869,000
2011/04/11 47 50 45 48 2,561,000
2011/04/08 44 47 43 47 1,629,000
2011/04/07 45 46 44 44 1,562,000
2011/04/06 46 47 44 46 1,256,000
2011/04/05 49 49 47 47 1,483,000
2011/04/04 50 50 48 49 1,293,000
2011/04/01 50 51 49 51 1,014,000
2011/03/31 49 51 49 49 1,701,000
2011/03/30 50 50 49 49 927,000
2011/03/29 50 50 48 49 1,473,000
2011/03/28 49 50 47 50 1,548,000
2011/03/25 53 54 50 50 1,949,000
2011/03/24 54 55 50 52 3,066,000
2011/03/23 56 56 54 56 2,173,000
2011/03/22 55 57 54 57 3,623,000
2011/03/18 49 52 49 51 4,804,000
2011/03/17 40 48 39 47 5,043,000
2011/03/16 39 46 39 43 6,630,000
2011/03/15 49 49 31 39 9,798,000
2011/03/14 48 59 48 51 6,949,000
2011/03/11 69 69 68 68 1,152,000
2011/03/10 72 72 68 69 4,420,000
2011/03/09 69 75 69 73 12,645,000
2011/03/08 69 70 68 69 805,000
2011/03/07 69 70 68 69 1,146,000
2011/03/04 70 70 68 69 1,208,000
2011/03/03 69 69 68 69 742,000
2011/03/02 69 70 68 69 925,000
2011/03/01 70 71 69 70 1,235,000
2011/02/28 69 70 68 70 793,000
2011/02/25 69 69 68 69 1,352,000
2011/02/24 70 71 68 69 2,737,000
2011/02/23 72 72 70 71 2,365,000
2011/02/22 71 73 70 72 3,396,000
2011/02/21 71 72 70 70 1,460,000
2011/02/18 71 73 70 71 2,379,000
2011/02/17 73 73 70 71 4,861,000
2011/02/16 75 76 71 72 11,678,000
2011/02/15 82 83 78 79 17,002,000
2011/02/14 75 84 74 82 24,801,000
2011/02/10 69 73 68 73 4,118,000
2011/02/09 70 70 68 68 1,362,000
2011/02/08 71 71 69 70 958,000
2011/02/07 70 71 69 70 2,782,000
2011/02/04 68 69 68 68 574,000
2011/02/03 69 69 68 69 541,000
2011/02/02 68 69 67 68 1,002,000
2011/02/01 68 68 67 67 692,000
2011/01/31 68 68 66 67 1,507,000
2011/01/28 69 69 68 69 476,000
2011/01/27 69 70 69 69 886,000
2011/01/26 70 70 69 69 323,000
2011/01/25 70 70 69 70 1,043,000
2011/01/24 69 70 68 69 894,000
2011/01/21 72 73 69 69 2,945,000
2011/01/20 74 75 71 72 3,446,000
2011/01/19 72 75 71 73 6,747,000
2011/01/18 69 71 69 71 2,172,000
2011/01/17 69 70 68 69 783,000
2011/01/14 70 70 68 68 1,264,000
2011/01/13 70 71 69 70 1,576,000
2011/01/12 71 71 70 70 1,067,000
2011/01/11 72 72 70 71 1,427,000
2011/01/07 71 72 70 72 1,901,000
2011/01/06 69 71 69 71 2,053,000
2011/01/05 69 70 68 69 618,000
2011/01/04 69 70 68 69 715,000

このページの先頭へ