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
2012/12/28 35 36 34 36 4,505,000
2012/12/27 33 35 33 35 3,956,000
2012/12/26 33 35 32 32 4,444,000
2012/12/25 33 35 31 32 7,836,000
2012/12/21 29 33 29 33 9,189,000
2012/12/20 29 29 28 29 5,699,000
2012/12/19 28 29 27 28 5,982,000
2012/12/18 27 28 27 28 4,932,000
2012/12/17 28 28 27 28 4,383,000
2012/12/14 27 28 27 27 3,461,000
2012/12/13 27 28 27 27 4,575,000
2012/12/12 28 28 27 27 3,577,000
2012/12/11 29 30 28 28 3,554,000
2012/12/10 29 30 28 29 3,550,000
2012/12/07 29 30 28 28 3,578,000
2012/12/06 29 29 28 29 3,833,000
2012/12/05 27 29 27 29 5,172,000
2012/12/04 27 27 26 26 3,065,000
2012/12/03 26 27 26 26 2,809,000
2012/11/30 26 27 26 26 3,412,000
2012/11/29 26 27 25 26 3,352,000
2012/11/28 25 27 25 26 3,368,000
2012/11/27 26 26 25 25 3,667,000
2012/11/26 26 27 25 25 3,168,000
2012/11/22 25 26 24 26 2,905,000
2012/11/21 26 26 24 25 3,261,000
2012/11/20 25 26 24 26 3,359,000
2012/11/19 24 25 24 24 3,227,000
2012/11/16 23 24 23 24 2,536,000
2012/11/15 23 23 23 23 2,875,000
2012/11/14 23 23 22 23 1,808,000
2012/11/13 23 23 22 22 3,289,000
2012/11/12 24 24 23 23 2,483,000
2012/11/09 23 24 23 23 2,849,000
2012/11/08 23 24 23 23 1,930,000
2012/11/07 23 24 23 24 2,183,000
2012/11/06 24 24 23 24 1,722,000
2012/11/05 24 25 23 24 2,686,000
2012/11/02 24 25 24 24 2,009,000
2012/11/01 24 25 24 24 1,609,000
2012/10/31 24 25 24 24 2,007,000
2012/10/30 25 25 23 24 2,630,000
2012/10/29 24 25 23 24 1,959,000
2012/10/26 24 24 23 23 4,056,000
2012/10/25 24 25 24 24 2,058,000
2012/10/24 25 25 24 25 1,471,000
2012/10/23 25 26 24 24 1,831,000
2012/10/22 25 25 24 25 2,179,000
2012/10/19 25 26 25 25 1,155,000
2012/10/18 25 26 25 25 1,952,000
2012/10/17 25 26 25 26 1,271,000
2012/10/16 26 26 25 25 1,113,000
2012/10/15 25 26 25 25 1,143,000
2012/10/12 27 27 25 25 1,624,000
2012/10/11 26 27 26 26 1,476,000
2012/10/10 26 27 25 26 1,616,000
2012/10/09 26 26 26 26 1,188,000
2012/10/05 26 27 26 26 1,274,000
2012/10/04 26 26 25 26 1,727,000
2012/10/03 27 27 25 26 2,798,000
2012/10/02 27 27 26 26 2,065,000
2012/10/01 25 27 25 26 2,779,000
2012/09/28 26 26 25 25 2,003,000
2012/09/27 25 27 25 26 2,138,000
2012/09/26 26 26 25 26 2,060,000
2012/09/25 27 27 26 26 813,000
2012/09/24 27 28 27 27 688,000
2012/09/21 27 28 27 27 1,379,000
2012/09/20 26 28 26 27 3,626,000
2012/09/19 27 27 26 26 2,051,000
2012/09/18 28 28 26 27 3,825,000
2012/09/14 29 30 28 28 3,420,000
2012/09/13 30 30 29 29 1,461,000
2012/09/12 29 30 29 29 889,000
2012/09/11 30 30 29 30 966,000
2012/09/10 29 31 29 30 1,459,000
2012/09/07 29 30 29 29 2,545,000
2012/09/06 29 30 29 29 2,030,000
2012/09/05 30 30 29 29 2,148,000
2012/09/04 30 31 30 30 602,000
2012/09/03 31 31 30 30 741,000
2012/08/31 30 31 30 30 584,000
2012/08/30 31 32 30 31 1,339,000
2012/08/29 31 32 30 31 2,141,000
2012/08/28 31 32 30 31 1,255,000
2012/08/27 32 33 31 31 877,000
2012/08/24 32 33 32 32 1,672,000
2012/08/23 34 34 32 32 2,718,000
2012/08/22 35 36 33 33 8,897,000
2012/08/21 33 34 32 32 505,000
2012/08/20 32 34 32 34 1,600,000
2012/08/17 32 33 32 33 897,000
2012/08/16 32 33 31 32 871,000
2012/08/15 33 33 32 32 1,575,000
2012/08/14 33 35 32 33 3,461,000
2012/08/13 30 32 30 31 722,000
2012/08/10 30 31 30 30 155,000
2012/08/09 30 31 30 30 865,000
2012/08/08 30 31 30 30 680,000
2012/08/07 30 31 30 30 594,000
2012/08/06 31 31 30 30 1,354,000
2012/08/03 31 31 30 30 499,000
2012/08/02 31 31 30 31 844,000
2012/08/01 32 32 30 31 1,229,000
2012/07/31 31 32 31 32 447,000
2012/07/30 31 32 31 31 637,000
2012/07/27 32 32 31 31 367,000
2012/07/26 31 32 31 31 397,000
2012/07/25 31 32 30 31 952,000
2012/07/24 31 32 30 31 1,076,000
2012/07/23 31 32 31 31 1,100,000
2012/07/20 33 34 32 32 497,000
2012/07/19 32 34 32 33 1,677,000
2012/07/18 34 35 33 33 508,000
2012/07/17 35 35 34 34 297,000
2012/07/13 35 36 34 35 902,000
2012/07/12 35 35 35 35 194,000
2012/07/11 35 36 35 35 281,000
2012/07/10 36 36 35 35 314,000
2012/07/09 36 36 35 36 901,000
2012/07/06 36 37 36 36 240,000
2012/07/05 37 37 36 36 348,000
2012/07/04 37 37 36 37 693,000
2012/07/03 38 38 36 37 954,000
2012/07/02 38 38 37 38 789,000
2012/06/29 36 38 36 38 553,000
2012/06/28 36 38 36 37 845,000
2012/06/27 35 36 34 36 1,160,000
2012/06/26 36 37 35 35 590,000
2012/06/25 37 37 36 37 469,000
2012/06/22 36 37 36 36 536,000
2012/06/21 37 37 36 36 348,000
2012/06/20 37 37 36 37 403,000
2012/06/19 37 38 36 37 519,000
2012/06/18 37 38 36 36 754,000
2012/06/15 37 37 36 36 984,000
2012/06/14 37 38 36 36 783,000
2012/06/13 37 39 37 38 1,930,000
2012/06/12 36 38 36 37 1,389,000
2012/06/11 37 37 36 36 996,000
2012/06/08 37 37 35 37 1,712,000
2012/06/07 34 36 34 36 1,387,000
2012/06/06 32 34 32 33 1,031,000
2012/06/05 33 33 32 32 327,000
2012/06/04 31 32 31 32 888,000
2012/06/01 33 34 32 32 611,000
2012/05/31 31 33 31 33 1,139,000
2012/05/30 33 33 32 32 609,000
2012/05/29 32 33 31 33 389,000
2012/05/28 33 33 31 31 786,000
2012/05/25 33 33 32 33 573,000
2012/05/24 32 33 32 33 1,187,000
2012/05/23 31 32 31 31 466,000
2012/05/22 32 33 31 32 1,039,000
2012/05/21 31 32 31 31 709,000
2012/05/18 31 32 30 30 1,154,000
2012/05/17 31 33 31 33 1,357,000
2012/05/16 31 32 31 31 960,000
2012/05/15 33 33 31 32 1,822,000
2012/05/14 34 35 33 33 1,075,000
2012/05/11 35 35 34 34 797,000
2012/05/10 33 35 33 35 496,000
2012/05/09 34 35 33 34 1,076,000
2012/05/08 35 36 34 34 1,144,000
2012/05/07 36 36 35 35 1,783,000
2012/05/02 36 37 36 36 1,020,000
2012/05/01 37 37 36 36 811,000
2012/04/27 37 38 37 37 1,353,000
2012/04/26 37 38 37 37 932,000
2012/04/25 37 38 37 37 969,000
2012/04/24 38 39 37 37 1,368,000
2012/04/23 39 40 38 39 1,362,000
2012/04/20 39 39 38 38 303,000
2012/04/19 39 39 38 38 380,000
2012/04/18 38 40 37 39 2,195,000
2012/04/17 37 38 37 37 463,000
2012/04/16 38 38 37 38 800,000
2012/04/13 38 39 38 38 559,000
2012/04/12 38 39 38 38 982,000
2012/04/11 38 39 38 38 1,306,000
2012/04/10 39 40 38 38 664,000
2012/04/09 39 39 38 38 587,000
2012/04/06 38 40 38 39 601,000
2012/04/05 39 40 38 38 810,000
2012/04/04 40 40 38 39 1,729,000
2012/04/03 38 41 38 41 2,855,000
2012/04/02 39 40 38 38 862,000
2012/03/30 39 40 38 39 1,624,000
2012/03/29 40 40 39 40 263,000
2012/03/28 40 40 39 40 339,000
2012/03/27 39 40 39 40 1,135,000
2012/03/26 41 42 39 39 3,287,000
2012/03/23 41 42 41 41 407,000
2012/03/22 42 42 41 42 693,000
2012/03/21 42 43 42 42 917,000
2012/03/19 42 43 41 42 768,000
2012/03/16 42 42 41 42 1,025,000
2012/03/15 42 42 41 41 887,000
2012/03/14 42 44 42 42 3,193,000
2012/03/13 41 42 41 41 313,000
2012/03/12 41 42 41 41 460,000
2012/03/09 41 42 40 41 3,145,000
2012/03/08 43 43 41 41 1,590,000
2012/03/07 43 43 41 43 3,527,000
2012/03/06 45 45 43 43 805,000
2012/03/05 44 45 43 45 2,029,000
2012/03/02 44 45 44 44 1,939,000
2012/03/01 47 48 44 45 5,943,000
2012/02/29 44 45 43 45 3,692,000
2012/02/28 43 44 41 44 4,624,000
2012/02/27 44 48 43 44 11,329,000
2012/02/24 43 44 42 43 1,036,000
2012/02/23 43 44 42 43 2,492,000
2012/02/22 43 43 42 43 1,540,000
2012/02/21 42 44 41 43 3,082,000
2012/02/20 41 42 41 42 1,823,000
2012/02/17 41 42 40 40 1,117,000
2012/02/16 40 42 40 41 1,556,000
2012/02/15 40 42 39 41 4,184,000
2012/02/14 41 42 40 41 1,607,000
2012/02/13 42 42 41 41 1,402,000
2012/02/10 42 42 41 42 1,397,000
2012/02/09 42 42 40 42 2,283,000
2012/02/08 40 43 39 43 4,955,000
2012/02/07 40 40 39 39 649,000
2012/02/06 40 40 39 39 993,000
2012/02/03 40 41 39 39 1,483,000
2012/02/02 39 40 38 40 1,950,000
2012/02/01 39 39 37 38 2,094,000
2012/01/31 40 40 38 38 1,749,000
2012/01/30 39 40 38 39 1,262,000
2012/01/27 38 40 37 39 3,730,000
2012/01/26 40 40 38 38 3,770,000
2012/01/25 45 45 38 41 9,433,000
2012/01/24 44 46 42 44 17,874,000
2012/01/23 38 43 36 41 19,065,000
2012/01/20 33 38 33 35 13,432,000
2012/01/19 33 34 32 33 620,000
2012/01/18 34 34 32 33 1,585,000
2012/01/17 32 34 31 34 3,300,000
2012/01/16 32 33 31 31 691,000
2012/01/13 32 33 32 32 728,000
2012/01/12 33 33 31 33 976,000
2012/01/11 32 33 32 33 1,481,000
2012/01/10 32 33 31 31 1,475,000
2012/01/06 33 33 32 32 1,688,000
2012/01/05 34 35 32 33 5,452,000
2012/01/04 32 35 32 35 12,472,000

このページの先頭へ