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
2014/12/30 260 264 247 258 19,181,000
2014/12/29 246 261 245 256 25,143,000
2014/12/26 239 249 235 245 13,899,000
2014/12/25 232 247 228 241 20,886,000
2014/12/24 230 239 229 234 16,517,000
2014/12/22 244 248 223 231 33,772,000
2014/12/19 269 270 240 246 43,887,000
2014/12/18 273 275 264 267 17,250,000
2014/12/17 272 283 263 267 27,102,000
2014/12/16 278 280 266 272 23,422,000
2014/12/15 271 288 269 283 33,945,000
2014/12/12 273 279 268 272 16,415,000
2014/12/11 262 276 257 274 25,567,000
2014/12/10 268 281 260 270 35,457,000
2014/12/09 264 281 264 272 41,744,000
2014/12/08 290 292 264 266 41,474,000
2014/12/05 287 303 280 286 65,819,000
2014/12/04 311 318 285 288 62,687,000
2014/12/03 324 326 306 311 88,587,000
2014/12/02 290 324 279 316 127,811,000
2014/12/01 275 297 257 294 98,158,000
2014/11/28 295 303 273 276 62,413,000
2014/11/27 301 317 285 297 150,035,000
2014/11/26 281 313 280 304 138,635,000
2014/11/25 267 280 265 280 72,408,000
2014/11/21 254 266 247 261 86,651,000
2014/11/20 239 259 236 255 114,709,000
2014/11/19 218 243 215 239 112,052,000
2014/11/18 209 220 204 215 44,223,000
2014/11/17 211 212 197 207 45,346,000
2014/11/14 220 223 206 208 46,996,000
2014/11/13 200 224 189 223 93,256,000
2014/11/12 219 222 204 210 39,076,000
2014/11/11 205 218 203 215 38,091,000
2014/11/10 206 217 201 202 48,836,000
2014/11/07 227 229 212 214 67,169,000
2014/11/06 225 235 223 234 102,273,000
2014/11/05 217 227 210 220 109,280,000
2014/11/04 192 224 188 210 131,043,000
2014/10/31 180 185 177 183 41,561,000
2014/10/30 169 180 169 177 72,353,000
2014/10/29 170 176 168 170 66,441,000
2014/10/28 160 170 157 169 44,527,000
2014/10/27 164 164 158 159 21,645,000
2014/10/24 170 172 161 164 52,997,000
2014/10/23 167 173 164 167 108,260,000
2014/10/22 163 169 156 169 119,535,000
2014/10/21 157 164 154 161 96,464,000
2014/10/20 149 158 147 154 49,714,000
2014/10/17 152 153 143 144 40,108,000
2014/10/16 147 156 143 148 74,165,000
2014/10/15 139 152 137 151 55,559,000
2014/10/14 144 145 135 136 46,249,000
2014/10/10 150 151 138 148 66,192,000
2014/10/09 157 162 146 147 112,034,000
2014/10/08 145 158 141 156 85,155,000
2014/10/07 153 167 146 146 147,953,000
2014/10/06 157 158 146 155 104,393,000
2014/10/03 140 154 138 153 101,572,000
2014/10/02 127 137 127 135 56,277,000
2014/10/01 136 144 127 127 72,434,000
2014/09/30 135 137 128 132 43,341,000
2014/09/29 123 136 122 136 61,984,000
2014/09/26 115 120 114 118 18,040,000
2014/09/25 117 125 115 117 43,203,000
2014/09/24 118 120 114 116 12,746,000
2014/09/22 116 120 115 120 12,642,000
2014/09/19 120 120 113 115 26,940,000
2014/09/18 124 127 117 118 31,452,000
2014/09/17 119 125 118 124 29,679,000
2014/09/16 120 128 117 118 35,316,000
2014/09/12 118 125 114 123 39,312,000
2014/09/11 129 133 114 117 63,067,000
2014/09/10 136 138 125 127 72,796,000
2014/09/09 141 149 136 141 118,725,000
2014/09/08 125 143 121 142 116,152,000
2014/09/05 117 131 116 124 150,902,000
2014/09/04 114 118 109 116 62,194,000
2014/09/03 106 120 103 112 110,700,000
2014/09/02 109 112 103 105 57,915,000
2014/09/01 99 118 98 112 114,749,000
2014/08/29 94 101 89 98 63,199,000
2014/08/28 105 108 92 93 67,342,000
2014/08/27 106 116 100 104 113,410,000
2014/08/26 130 131 100 105 205,316,000
2014/08/25 101 129 96 129 201,877,000
2014/08/22 87 99 84 99 90,584,000
2014/08/21 85 88 81 87 46,385,000
2014/08/20 76 84 76 84 49,471,000
2014/08/19 77 82 73 76 35,807,000
2014/08/18 68 80 68 77 49,807,000
2014/08/15 70 73 65 69 53,266,000
2014/08/14 63 70 60 70 48,819,000
2014/08/13 66 69 60 65 61,884,000
2014/08/12 54 56 51 54 16,220,000
2014/08/11 51 54 51 54 12,502,000
2014/08/08 50 51 48 51 9,377,000
2014/08/07 48 50 48 50 8,941,000
2014/08/06 49 50 48 48 8,189,000
2014/08/05 51 52 49 50 8,860,000
2014/08/04 51 52 50 50 9,479,000
2014/08/01 49 51 48 51 8,887,000
2014/07/31 51 51 49 49 13,053,000
2014/07/30 50 53 50 51 14,577,000
2014/07/29 50 51 49 51 9,507,000
2014/07/28 50 51 50 50 6,823,000
2014/07/25 50 51 49 50 10,066,000
2014/07/24 50 52 48 51 15,823,000
2014/07/23 48 49 47 49 6,413,000
2014/07/22 46 48 46 48 5,640,000
2014/07/18 46 47 46 46 4,761,000
2014/07/17 48 48 47 47 5,584,000
2014/07/16 48 48 46 46 6,086,000
2014/07/15 48 49 47 48 6,008,000
2014/07/14 48 49 47 47 5,623,000
2014/07/11 46 49 46 49 6,765,000
2014/07/10 48 49 46 46 8,921,000
2014/07/09 49 50 48 48 8,767,000
2014/07/08 47 50 47 50 13,600,000
2014/07/07 46 47 46 46 7,136,000
2014/07/04 47 47 46 46 13,380,000
2014/07/03 46 47 45 47 11,769,000
2014/07/02 46 46 45 46 10,565,000
2014/07/01 45 46 44 46 8,626,000
2014/06/30 45 46 44 46 8,678,000
2014/06/27 45 46 44 44 6,508,000
2014/06/26 44 46 44 46 6,781,000
2014/06/25 44 45 44 45 5,548,000
2014/06/24 45 45 44 45 7,149,000
2014/06/23 45 45 44 45 5,474,000
2014/06/20 45 46 44 45 5,437,000
2014/06/19 45 46 45 45 3,975,000
2014/06/18 45 46 44 45 5,328,000
2014/06/17 45 46 44 45 6,269,000
2014/06/16 45 46 44 45 5,533,000
2014/06/13 46 46 45 45 4,925,000
2014/06/12 46 47 45 46 4,735,000
2014/06/11 45 47 45 47 3,563,000
2014/06/10 47 47 45 45 5,926,000
2014/06/09 46 47 46 47 3,768,000
2014/06/06 47 47 46 47 2,648,000
2014/06/05 46 47 46 46 2,984,000
2014/06/04 47 47 46 46 3,166,000
2014/06/03 48 48 46 48 6,488,000
2014/06/02 46 48 46 48 6,858,000
2014/05/30 45 46 45 46 4,829,000
2014/05/29 46 46 44 45 7,718,000
2014/05/28 46 46 45 45 10,241,000
2014/05/27 46 46 44 46 11,862,000
2014/05/26 46 47 46 47 9,042,000
2014/05/23 47 47 46 46 9,366,000
2014/05/22 45 47 44 47 12,464,000
2014/05/21 45 46 44 44 12,909,000
2014/05/20 45 49 44 45 7,622,000
2014/05/19 49 49 42 45 16,653,000
2014/05/16 50 50 48 49 12,278,000
2014/05/15 51 52 49 50 19,588,000
2014/05/14 49 50 48 50 19,403,000
2014/05/13 50 50 49 49 15,859,000
2014/05/12 50 50 49 49 19,477,000
2014/05/09 50 51 49 49 19,946,000
2014/05/08 51 52 50 51 29,172,000
2014/05/07 49 51 49 51 28,813,000
2014/05/02 50 51 50 50 24,104,000
2014/05/01 49 50 48 50 29,926,000
2014/04/30 50 50 49 49 20,507,000
2014/04/28 50 51 49 50 20,439,000
2014/04/25 50 51 50 51 23,371,000
2014/04/24 51 52 50 50 19,421,000
2014/04/23 52 53 51 51 21,090,000
2014/04/22 53 54 52 52 22,504,000
2014/04/21 53 54 51 53 19,641,000
2014/04/18 50 53 50 52 15,866,000
2014/04/17 51 51 50 50 25,181,000
2014/04/16 48 51 48 51 20,982,000
2014/04/15 49 50 48 48 15,326,000
2014/04/14 49 50 48 49 14,451,000
2014/04/11 48 50 48 49 15,609,000
2014/04/10 49 50 49 50 17,920,000
2014/04/09 49 50 48 48 18,132,000
2014/04/08 50 51 49 49 12,709,000
2014/04/07 51 52 50 51 21,415,000
2014/04/04 50 51 49 51 15,360,000
2014/04/03 51 52 50 50 21,354,000
2014/04/02 49 51 49 51 27,887,000
2014/04/01 48 49 47 49 20,225,000
2014/03/31 46 48 46 47 21,655,000
2014/03/28 45 47 44 47 17,899,000
2014/03/27 45 45 43 44 16,632,000
2014/03/26 47 47 44 45 10,273,000
2014/03/25 47 48 47 47 10,232,000
2014/03/24 48 48 47 47 10,576,000
2014/03/20 49 49 47 48 12,288,000
2014/03/19 48 50 48 49 10,699,000
2014/03/18 49 49 48 48 9,859,000
2014/03/17 48 49 47 48 11,532,000
2014/03/14 48 48 47 48 13,098,000
2014/03/13 49 49 48 48 21,412,000
2014/03/12 50 51 49 49 14,975,000
2014/03/11 51 51 49 50 13,091,000
2014/03/10 49 51 48 51 22,779,000
2014/03/07 50 51 48 48 14,851,000
2014/03/06 50 51 49 51 15,067,000
2014/03/05 50 51 49 50 16,741,000
2014/03/04 46 49 45 49 20,523,000
2014/03/03 48 48 46 46 10,205,000
2014/02/28 50 50 48 49 13,567,000
2014/02/27 50 50 49 50 9,366,000
2014/02/26 50 51 49 51 13,610,000
2014/02/25 51 51 49 51 11,396,000
2014/02/24 52 52 50 51 13,244,000
2014/02/21 52 53 51 52 18,239,000
2014/02/20 52 53 50 51 11,734,000
2014/02/19 54 54 52 53 10,864,000
2014/02/18 53 55 51 54 12,825,000
2014/02/17 53 53 50 53 16,977,000
2014/02/14 53 54 49 51 20,910,000
2014/02/13 56 56 53 53 21,457,000
2014/02/12 56 57 55 55 22,427,000
2014/02/10 57 58 54 56 18,129,000
2014/02/07 56 57 55 55 23,795,000
2014/02/06 50 55 50 54 24,493,000
2014/02/05 51 52 48 50 7,309,000
2014/02/04 50 52 48 49 16,469,000
2014/02/03 57 58 54 54 13,186,000
2014/01/31 65 65 56 58 29,960,000
2014/01/30 63 67 61 63 35,509,000
2014/01/29 59 64 58 64 31,439,000
2014/01/28 55 59 54 57 21,848,000
2014/01/27 55 56 54 54 13,645,000
2014/01/24 57 60 57 57 24,297,000
2014/01/23 60 63 57 60 29,594,000
2014/01/22 64 66 59 61 50,219,000
2014/01/21 58 61 55 61 39,069,000
2014/01/20 57 58 54 58 25,006,000
2014/01/17 54 58 53 56 35,251,000
2014/01/16 53 55 52 53 21,720,000
2014/01/15 52 53 52 53 22,630,000
2014/01/14 51 54 50 51 20,440,000
2014/01/10 52 52 50 52 21,954,000
2014/01/09 47 52 47 50 21,284,000
2014/01/08 48 48 47 48 17,707,000
2014/01/07 47 49 46 48 18,291,000
2014/01/06 49 50 46 46 8,661,000

このページの先頭へ