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
2013/12/30 47 49 47 48 2,082,000
2013/12/27 48 48 46 47 1,861,000
2013/12/26 48 49 48 48 2,774,000
2013/12/25 46 49 45 48 5,505,000
2013/12/24 47 48 46 46 3,119,000
2013/12/20 49 50 47 47 5,024,000
2013/12/19 50 51 48 49 4,383,000
2013/12/18 50 53 48 50 15,207,000
2013/12/17 58 58 51 51 23,530,000
2013/12/16 52 58 50 57 123,956,000
2013/12/13 47 50 46 50 65,138,000
2013/12/12 48 48 45 47 52,814,000
2013/12/11 46 48 46 48 57,890,000
2013/12/10 46 46 44 46 32,944,000
2013/12/09 48 48 44 46 33,433,000
2013/12/06 48 50 47 47 33,321,000
2013/12/05 49 51 47 48 37,812,000
2013/12/04 46 49 46 48 40,941,000
2013/12/03 46 47 45 45 23,080,000
2013/12/02 46 47 45 46 29,129,000
2013/11/29 47 48 45 46 40,528,000
2013/11/28 44 49 44 49 51,488,000
2013/11/27 42 44 42 43 39,210,000
2013/11/26 44 45 42 42 36,609,000
2013/11/25 41 45 41 44 49,002,000
2013/11/22 42 42 40 41 40,610,000
2013/11/21 42 42 40 41 43,118,000
2013/11/20 42 42 41 41 36,618,000
2013/11/19 41 42 41 42 34,703,000
2013/11/18 42 42 41 41 29,594,000
2013/11/15 41 42 40 42 12,535,000
2013/11/14 40 42 39 41 19,391,000
2013/11/13 46 47 45 45 30,547,000
2013/11/12 44 47 44 47 28,053,000
2013/11/11 51 52 44 45 38,623,000
2013/11/08 41 47 40 47 35,493,000
2013/11/07 40 43 39 43 25,445,000
2013/11/06 39 40 39 39 19,742,000
2013/11/05 41 41 39 39 18,911,000
2013/11/01 40 41 39 39 8,771,000
2013/10/31 41 42 40 40 9,676,000
2013/10/30 42 43 40 40 11,091,000
2013/10/29 44 45 42 43 14,052,000
2013/10/28 41 43 40 43 11,730,000
2013/10/25 40 42 39 40 10,479,000
2013/10/24 40 40 39 40 9,483,000
2013/10/23 40 40 39 40 8,933,000
2013/10/22 40 41 40 40 11,261,000
2013/10/21 42 43 39 39 12,289,000
2013/10/18 40 42 40 41 10,621,000
2013/10/17 38 41 38 40 11,019,000
2013/10/16 38 39 37 37 8,354,000
2013/10/15 37 38 37 38 8,634,000
2013/10/11 38 39 37 37 7,864,000
2013/10/10 38 39 37 37 7,886,000
2013/10/09 37 39 37 38 8,418,000
2013/10/08 36 37 35 37 8,196,000
2013/10/07 38 38 35 35 9,223,000
2013/10/04 37 38 37 37 8,877,000
2013/10/03 39 39 37 37 8,438,000
2013/10/02 40 40 38 38 9,877,000
2013/10/01 40 40 39 40 8,856,000
2013/09/30 40 41 39 40 8,094,000
2013/09/27 41 43 40 41 9,016,000
2013/09/26 40 42 39 42 5,877,000
2013/09/25 42 42 39 40 4,745,000
2013/09/24 40 42 39 41 8,258,000
2013/09/20 38 40 38 39 7,195,000
2013/09/19 38 39 38 38 8,342,000
2013/09/18 38 38 36 37 6,395,000
2013/09/17 36 38 35 37 8,300,000
2013/09/13 35 36 35 35 6,139,000
2013/09/12 35 35 35 35 6,182,000
2013/09/11 35 36 35 35 5,322,000
2013/09/10 35 36 35 35 7,199,000
2013/09/09 37 38 34 34 8,269,000
2013/09/06 35 35 34 34 6,055,000
2013/09/05 35 36 35 35 6,488,000
2013/09/04 34 35 34 35 6,384,000
2013/09/03 34 35 33 34 6,686,000
2013/09/02 35 35 33 34 6,241,000
2013/08/30 34 35 34 34 6,596,000
2013/08/29 34 35 34 34 6,273,000
2013/08/28 35 35 34 34 6,261,000
2013/08/27 35 36 35 35 5,189,000
2013/08/26 36 36 35 36 6,312,000
2013/08/23 36 36 35 35 5,887,000
2013/08/22 35 36 35 35 7,023,000
2013/08/21 36 37 34 35 9,169,000
2013/08/20 35 36 35 35 5,866,000
2013/08/19 35 36 35 35 6,369,000
2013/08/16 35 36 35 35 6,070,000
2013/08/15 35 36 34 35 6,275,000
2013/08/14 35 36 35 36 6,798,000
2013/08/13 35 36 34 36 6,171,000
2013/08/12 34 36 33 35 6,784,000
2013/08/09 37 37 34 34 6,795,000
2013/08/08 37 37 36 37 5,541,000
2013/08/07 36 37 36 36 6,158,000
2013/08/06 38 38 36 38 6,398,000
2013/08/05 38 38 36 38 5,380,000
2013/08/02 36 38 35 37 6,617,000
2013/08/01 34 36 34 36 6,164,000
2013/07/31 37 37 34 35 6,920,000
2013/07/30 32 38 31 38 7,669,000
2013/07/29 34 34 31 32 6,370,000
2013/07/26 34 35 34 34 5,823,000
2013/07/25 35 36 34 34 5,653,000
2013/07/24 35 36 34 35 5,163,000
2013/07/23 35 36 35 35 4,691,000
2013/07/22 36 36 35 35 4,749,000
2013/07/19 36 37 35 35 5,201,000
2013/07/18 36 37 36 36 5,213,000
2013/07/17 36 37 36 37 5,462,000
2013/07/16 38 38 37 37 5,415,000
2013/07/12 37 39 37 37 7,166,000
2013/07/11 37 37 36 37 5,102,000
2013/07/10 38 38 36 37 5,665,000
2013/07/09 38 38 36 37 5,702,000
2013/07/08 38 38 36 37 5,693,000
2013/07/05 37 38 36 36 7,128,000
2013/07/04 33 38 33 38 7,638,000
2013/07/03 34 35 33 33 5,921,000
2013/07/02 33 35 32 34 6,019,000
2013/07/01 31 32 31 32 6,128,000
2013/06/28 31 32 29 32 5,011,000
2013/06/27 32 32 28 29 9,365,000
2013/06/26 35 35 32 33 5,059,000
2013/06/25 36 36 34 34 3,605,000
2013/06/24 37 37 35 36 4,218,000
2013/06/21 36 37 35 36 4,678,000
2013/06/20 37 38 36 36 4,528,000
2013/06/19 37 38 37 37 3,759,000
2013/06/18 36 37 36 37 3,459,000
2013/06/17 36 37 35 35 3,968,000
2013/06/14 37 37 36 36 3,824,000
2013/06/13 38 38 36 36 4,487,000
2013/06/12 37 38 36 37 3,218,000
2013/06/11 37 38 36 38 5,230,000
2013/06/10 38 39 36 36 6,562,000
2013/06/07 36 37 32 37 7,997,000
2013/06/06 40 41 37 37 6,984,000
2013/06/05 41 43 41 41 4,791,000
2013/06/04 42 42 40 41 4,155,000
2013/06/03 42 42 41 41 4,369,000
2013/05/31 41 42 41 42 3,182,000
2013/05/30 42 43 41 41 4,248,000
2013/05/29 42 44 42 43 4,340,000
2013/05/28 41 43 40 42 5,456,000
2013/05/27 41 41 40 40 4,652,000
2013/05/24 42 43 41 42 5,374,000
2013/05/23 45 45 41 41 7,489,000
2013/05/22 44 45 43 45 5,734,000
2013/05/21 44 45 43 44 6,208,000
2013/05/20 45 45 42 43 6,764,000
2013/05/17 42 45 42 45 5,462,000
2013/05/16 43 44 40 42 8,865,000
2013/05/15 46 48 43 44 8,968,000
2013/05/14 51 51 48 49 6,650,000
2013/05/13 53 53 51 51 4,454,000
2013/05/10 53 53 51 53 4,634,000
2013/05/09 52 54 51 52 6,843,000
2013/05/08 53 54 50 51 6,755,000
2013/05/07 51 55 50 54 12,111,000
2013/05/02 47 49 47 49 4,550,000
2013/05/01 48 49 47 47 4,332,000
2013/04/30 47 49 47 48 5,142,000
2013/04/26 48 49 46 47 4,997,000
2013/04/25 49 49 45 47 8,724,000
2013/04/24 52 52 47 48 7,229,000
2013/04/23 45 51 45 50 8,214,000
2013/04/22 45 47 44 46 5,198,000
2013/04/19 45 45 43 44 4,841,000
2013/04/18 45 45 44 44 4,347,000
2013/04/17 44 47 44 45 5,574,000
2013/04/16 43 44 42 44 4,315,000
2013/04/15 44 44 42 43 6,508,000
2013/04/12 46 46 43 45 6,601,000
2013/04/11 48 53 43 46 18,122,000
2013/04/10 42 48 41 48 14,365,000
2013/04/09 42 43 40 41 5,682,000
2013/04/08 39 42 38 42 7,868,000
2013/04/05 39 40 38 38 5,350,000
2013/04/04 38 39 37 38 6,889,000
2013/04/03 40 40 38 39 4,820,000
2013/04/02 38 39 37 39 5,714,000
2013/04/01 40 40 39 39 4,234,000
2013/03/29 41 41 39 41 4,119,000
2013/03/28 40 41 39 39 3,167,000
2013/03/27 39 41 39 39 3,329,000
2013/03/26 40 40 39 39 1,358,000
2013/03/25 41 42 38 40 4,445,000
2013/03/22 42 42 41 41 1,896,000
2013/03/21 42 43 41 42 3,399,000
2013/03/19 42 43 42 42 1,813,000
2013/03/18 42 44 42 42 3,361,000
2013/03/15 43 44 42 42 6,162,000
2013/03/14 40 41 40 40 2,384,000
2013/03/13 42 42 40 40 3,167,000
2013/03/12 43 44 42 42 2,583,000
2013/03/11 43 44 42 43 4,298,000
2013/03/08 43 44 42 42 2,980,000
2013/03/07 43 44 42 43 2,978,000
2013/03/06 43 44 42 42 2,636,000
2013/03/05 45 45 41 42 7,155,000
2013/03/04 40 45 40 45 8,342,000
2013/03/01 39 40 39 40 2,471,000
2013/02/28 39 40 39 39 2,684,000
2013/02/27 40 41 39 39 3,742,000
2013/02/26 40 41 39 39 2,356,000
2013/02/25 40 41 39 40 1,988,000
2013/02/22 41 41 39 40 2,996,000
2013/02/21 41 43 40 41 6,284,000
2013/02/20 41 42 40 40 3,248,000
2013/02/19 38 43 38 41 7,546,000
2013/02/18 36 38 36 37 3,199,000
2013/02/15 38 39 34 36 6,412,000
2013/02/14 37 39 36 38 9,805,000
2013/02/13 45 46 42 42 5,113,000
2013/02/12 46 47 43 45 4,739,000
2013/02/08 48 48 46 47 2,428,000
2013/02/07 48 49 46 47 3,730,000
2013/02/06 48 50 47 48 5,168,000
2013/02/05 47 48 45 46 3,167,000
2013/02/04 49 49 46 47 4,685,000
2013/02/01 51 51 48 49 3,645,000
2013/01/31 51 53 49 51 7,011,000
2013/01/30 45 52 45 50 12,086,000
2013/01/29 56 57 47 47 18,806,000
2013/01/28 55 62 54 57 34,493,000
2013/01/25 48 54 44 53 33,426,000
2013/01/24 40 47 40 47 19,727,000
2013/01/23 38 42 37 41 14,517,000
2013/01/22 35 40 35 40 11,981,000
2013/01/21 35 36 34 34 2,918,000
2013/01/18 35 36 35 35 2,312,000
2013/01/17 35 35 33 34 2,825,000
2013/01/16 36 37 34 34 5,492,000
2013/01/15 35 36 34 36 4,606,000
2013/01/11 35 35 34 34 2,233,000
2013/01/10 35 35 34 34 2,259,000
2013/01/09 33 35 33 34 1,547,000
2013/01/08 35 35 33 34 3,723,000
2013/01/07 36 36 34 35 3,359,000
2013/01/04 36 37 33 36 5,372,000

このページの先頭へ