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 |