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 |
---|---|---|---|---|---|
2016/12/30 | 719 | 723 | 714 | 716 | 634,400 |
2016/12/29 | 751 | 753 | 717 | 725 | 742,900 |
2016/12/28 | 749 | 762 | 744 | 746 | 617,600 |
2016/12/27 | 765 | 770 | 738 | 744 | 944,900 |
2016/12/26 | 817 | 820 | 759 | 765 | 1,399,600 |
2016/12/22 | 803 | 844 | 803 | 815 | 1,012,700 |
2016/12/21 | 830 | 831 | 805 | 811 | 576,300 |
2016/12/20 | 835 | 846 | 808 | 828 | 1,092,000 |
2016/12/19 | 877 | 884 | 844 | 849 | 768,200 |
2016/12/16 | 849 | 889 | 845 | 884 | 1,961,100 |
2016/12/15 | 797 | 845 | 795 | 839 | 1,722,900 |
2016/12/14 | 800 | 808 | 789 | 791 | 322,100 |
2016/12/13 | 811 | 815 | 796 | 802 | 396,900 |
2016/12/12 | 798 | 829 | 797 | 826 | 738,400 |
2016/12/09 | 783 | 798 | 782 | 797 | 291,100 |
2016/12/08 | 796 | 812 | 792 | 798 | 630,800 |
2016/12/07 | 775 | 801 | 775 | 801 | 767,200 |
2016/12/06 | 768 | 778 | 765 | 773 | 268,000 |
2016/12/05 | 756 | 768 | 753 | 768 | 279,800 |
2016/12/02 | 756 | 764 | 748 | 756 | 336,300 |
2016/12/01 | 768 | 774 | 755 | 760 | 423,500 |
2016/11/30 | 754 | 768 | 747 | 753 | 379,400 |
2016/11/29 | 768 | 768 | 750 | 753 | 377,900 |
2016/11/28 | 783 | 783 | 751 | 770 | 702,100 |
2016/11/25 | 760 | 798 | 754 | 798 | 959,200 |
2016/11/24 | 738 | 764 | 732 | 754 | 611,300 |
2016/11/22 | 722 | 732 | 720 | 723 | 195,600 |
2016/11/21 | 737 | 744 | 715 | 737 | 602,300 |
2016/11/18 | 694 | 724 | 693 | 722 | 746,100 |
2016/11/17 | 680 | 686 | 674 | 685 | 480,500 |
2016/11/16 | 709 | 716 | 681 | 686 | 771,100 |
2016/11/15 | 713 | 734 | 694 | 709 | 824,800 |
2016/11/14 | 754 | 755 | 735 | 740 | 323,400 |
2016/11/11 | 777 | 789 | 745 | 753 | 408,600 |
2016/11/10 | 779 | 788 | 767 | 782 | 485,500 |
2016/11/09 | 793 | 802 | 730 | 734 | 804,900 |
2016/11/08 | 819 | 819 | 783 | 786 | 216,100 |
2016/11/07 | 796 | 823 | 796 | 810 | 308,600 |
2016/11/04 | 801 | 805 | 781 | 785 | 375,000 |
2016/11/02 | 832 | 835 | 804 | 811 | 388,700 |
2016/11/01 | 844 | 853 | 818 | 845 | 519,500 |
2016/10/31 | 832 | 853 | 827 | 848 | 480,000 |
2016/10/28 | 800 | 844 | 789 | 827 | 883,900 |
2016/10/27 | 789 | 805 | 783 | 805 | 269,300 |
2016/10/26 | 786 | 810 | 781 | 795 | 443,600 |
2016/10/25 | 815 | 824 | 785 | 789 | 560,100 |
2016/10/24 | 838 | 842 | 803 | 811 | 753,400 |
2016/10/21 | 900 | 905 | 836 | 844 | 1,031,600 |
2016/10/20 | 857 | 892 | 846 | 888 | 1,170,300 |
2016/10/19 | 830 | 891 | 825 | 869 | 2,463,000 |
2016/10/18 | 782 | 813 | 780 | 812 | 653,000 |
2016/10/17 | 782 | 795 | 775 | 785 | 231,500 |
2016/10/14 | 773 | 797 | 772 | 786 | 340,100 |
2016/10/13 | 779 | 786 | 769 | 775 | 309,700 |
2016/10/12 | 765 | 785 | 756 | 780 | 326,300 |
2016/10/11 | 774 | 776 | 768 | 770 | 207,300 |
2016/10/07 | 774 | 774 | 763 | 767 | 194,500 |
2016/10/06 | 775 | 788 | 763 | 775 | 526,300 |
2016/10/05 | 739 | 774 | 738 | 770 | 426,900 |
2016/10/04 | 738 | 748 | 737 | 741 | 238,500 |
2016/10/03 | 726 | 745 | 726 | 738 | 302,400 |
2016/09/30 | 722 | 727 | 716 | 723 | 218,900 |
2016/09/29 | 732 | 745 | 729 | 736 | 339,800 |
2016/09/28 | 720 | 734 | 720 | 730 | 154,400 |
2016/09/27 | 704 | 732 | 701 | 727 | 425,600 |
2016/09/26 | 710 | 713 | 705 | 707 | 238,400 |
2016/09/23 | 710 | 715 | 707 | 712 | 243,100 |
2016/09/21 | 724 | 729 | 706 | 718 | 288,400 |
2016/09/20 | 702 | 738 | 702 | 723 | 359,100 |
2016/09/16 | 712 | 724 | 706 | 710 | 515,700 |
2016/09/15 | 725 | 730 | 721 | 724 | 239,300 |
2016/09/14 | 732 | 738 | 730 | 732 | 255,600 |
2016/09/13 | 746 | 749 | 737 | 740 | 124,100 |
2016/09/12 | 750 | 750 | 735 | 740 | 203,200 |
2016/09/09 | 730 | 755 | 729 | 750 | 339,900 |
2016/09/08 | 735 | 740 | 725 | 732 | 302,500 |
2016/09/07 | 740 | 754 | 740 | 743 | 261,200 |
2016/09/06 | 754 | 760 | 744 | 750 | 248,700 |
2016/09/05 | 764 | 772 | 755 | 760 | 198,600 |
2016/09/02 | 754 | 781 | 753 | 758 | 329,900 |
2016/09/01 | 755 | 766 | 749 | 760 | 277,400 |
2016/08/31 | 763 | 780 | 743 | 759 | 512,100 |
2016/08/30 | 790 | 793 | 774 | 778 | 329,300 |
2016/08/29 | 798 | 813 | 790 | 790 | 300,100 |
2016/08/26 | 791 | 800 | 788 | 790 | 183,000 |
2016/08/25 | 790 | 801 | 785 | 790 | 232,400 |
2016/08/24 | 805 | 808 | 780 | 792 | 435,700 |
2016/08/23 | 755 | 804 | 752 | 796 | 854,700 |
2016/08/22 | 751 | 764 | 746 | 754 | 258,800 |
2016/08/19 | 732 | 754 | 722 | 745 | 349,300 |
2016/08/18 | 738 | 765 | 725 | 732 | 392,800 |
2016/08/17 | 711 | 762 | 711 | 751 | 583,800 |
2016/08/16 | 709 | 741 | 688 | 721 | 1,378,100 |
2016/08/15 | 659 | 711 | 650 | 711 | 1,080,200 |
2016/08/12 | 671 | 692 | 671 | 689 | 270,300 |
2016/08/10 | 682 | 683 | 670 | 673 | 189,000 |
2016/08/09 | 680 | 698 | 678 | 693 | 275,400 |
2016/08/08 | 674 | 692 | 662 | 689 | 255,000 |
2016/08/05 | 667 | 689 | 662 | 671 | 216,000 |
2016/08/04 | 645 | 687 | 645 | 671 | 564,800 |
2016/08/03 | 645 | 655 | 641 | 643 | 450,300 |
2016/08/02 | 672 | 679 | 656 | 656 | 478,800 |
2016/08/01 | 672 | 700 | 671 | 682 | 321,700 |
2016/07/29 | 693 | 695 | 676 | 692 | 430,400 |
2016/07/28 | 700 | 704 | 694 | 696 | 308,200 |
2016/07/27 | 707 | 717 | 702 | 708 | 293,400 |
2016/07/26 | 710 | 722 | 697 | 700 | 355,200 |
2016/07/25 | 721 | 740 | 715 | 720 | 425,600 |
2016/07/22 | 735 | 740 | 712 | 727 | 352,400 |
2016/07/21 | 714 | 763 | 713 | 750 | 624,600 |
2016/07/20 | 709 | 711 | 700 | 710 | 366,800 |
2016/07/19 | 733 | 733 | 706 | 715 | 388,500 |
2016/07/15 | 723 | 757 | 718 | 736 | 519,600 |
2016/07/14 | 741 | 749 | 714 | 718 | 442,700 |
2016/07/13 | 776 | 777 | 750 | 750 | 353,300 |
2016/07/12 | 757 | 777 | 742 | 759 | 514,000 |
2016/07/11 | 716 | 751 | 712 | 730 | 626,000 |
2016/07/08 | 711 | 738 | 696 | 696 | 612,500 |
2016/07/07 | 747 | 785 | 720 | 720 | 641,600 |
2016/07/06 | 760 | 777 | 728 | 747 | 762,300 |
2016/07/05 | 804 | 845 | 767 | 773 | 1,320,700 |
2016/07/04 | 700 | 794 | 700 | 779 | 2,000,800 |
2016/07/01 | 707 | 726 | 683 | 715 | 1,338,900 |
2016/06/30 | 744 | 806 | 691 | 702 | 3,517,000 |
2016/06/29 | 656 | 746 | 656 | 746 | 2,453,400 |
2016/06/28 | 685 | 705 | 604 | 646 | 2,283,800 |
2016/06/28 | 1 -> 0.10 分割 | ||||
2016/06/27 | 72 | 76 | 72 | 74 | 8,218,000 |
2016/06/24 | 83 | 84 | 72 | 75 | 16,454,000 |
2016/06/23 | 84 | 87 | 82 | 86 | 6,578,000 |
2016/06/22 | 86 | 89 | 84 | 84 | 6,304,000 |
2016/06/21 | 84 | 87 | 84 | 87 | 6,422,000 |
2016/06/20 | 82 | 87 | 81 | 87 | 11,870,000 |
2016/06/17 | 87 | 88 | 80 | 81 | 11,910,000 |
2016/06/16 | 94 | 96 | 86 | 86 | 13,597,000 |
2016/06/15 | 93 | 95 | 92 | 95 | 4,215,000 |
2016/06/14 | 94 | 95 | 92 | 95 | 9,589,000 |
2016/06/13 | 98 | 99 | 94 | 96 | 10,816,000 |
2016/06/10 | 99 | 103 | 99 | 100 | 6,548,000 |
2016/06/09 | 99 | 100 | 98 | 100 | 3,452,000 |
2016/06/08 | 100 | 100 | 98 | 100 | 2,786,000 |
2016/06/07 | 101 | 102 | 98 | 100 | 9,554,000 |
2016/06/06 | 98 | 99 | 97 | 99 | 4,688,000 |
2016/06/03 | 99 | 100 | 99 | 99 | 2,737,000 |
2016/06/02 | 101 | 103 | 100 | 100 | 4,643,000 |
2016/06/01 | 104 | 104 | 100 | 102 | 7,579,000 |
2016/05/31 | 105 | 107 | 102 | 103 | 9,347,000 |
2016/05/30 | 101 | 106 | 100 | 104 | 11,256,000 |
2016/05/27 | 97 | 100 | 97 | 99 | 4,751,000 |
2016/05/26 | 100 | 101 | 97 | 98 | 5,104,000 |
2016/05/25 | 98 | 101 | 97 | 100 | 11,131,000 |
2016/05/24 | 97 | 98 | 96 | 98 | 4,463,000 |
2016/05/23 | 101 | 101 | 97 | 98 | 8,461,000 |
2016/05/20 | 99 | 101 | 98 | 99 | 8,962,000 |
2016/05/19 | 99 | 100 | 97 | 99 | 6,074,000 |
2016/05/18 | 99 | 101 | 97 | 98 | 9,992,000 |
2016/05/17 | 96 | 101 | 95 | 101 | 13,673,000 |
2016/05/16 | 104 | 105 | 97 | 97 | 31,410,000 |
2016/05/13 | 110 | 111 | 108 | 108 | 9,085,000 |
2016/05/12 | 113 | 117 | 110 | 111 | 8,365,000 |
2016/05/11 | 114 | 115 | 111 | 115 | 6,811,000 |
2016/05/10 | 114 | 115 | 112 | 113 | 4,777,000 |
2016/05/09 | 110 | 115 | 108 | 114 | 13,437,000 |
2016/05/06 | 114 | 115 | 109 | 109 | 9,894,000 |
2016/05/02 | 113 | 115 | 112 | 113 | 6,872,000 |
2016/04/28 | 122 | 123 | 116 | 117 | 14,027,000 |
2016/04/27 | 128 | 130 | 118 | 120 | 27,027,000 |
2016/04/26 | 124 | 131 | 123 | 128 | 38,090,000 |
2016/04/25 | 122 | 124 | 121 | 122 | 10,195,000 |
2016/04/22 | 118 | 121 | 118 | 119 | 9,228,000 |
2016/04/21 | 120 | 126 | 120 | 120 | 16,060,000 |
2016/04/20 | 120 | 121 | 117 | 118 | 6,426,000 |
2016/04/19 | 117 | 122 | 116 | 119 | 10,999,000 |
2016/04/18 | 117 | 118 | 114 | 114 | 11,389,000 |
2016/04/15 | 121 | 126 | 120 | 122 | 9,584,000 |
2016/04/14 | 128 | 129 | 122 | 124 | 15,031,000 |
2016/04/13 | 122 | 127 | 118 | 126 | 19,181,000 |
2016/04/12 | 112 | 120 | 112 | 118 | 13,444,000 |
2016/04/11 | 115 | 115 | 111 | 113 | 10,520,000 |
2016/04/08 | 111 | 118 | 110 | 116 | 14,241,000 |
2016/04/07 | 112 | 117 | 111 | 113 | 12,374,000 |
2016/04/06 | 112 | 115 | 109 | 112 | 13,202,000 |
2016/04/05 | 121 | 122 | 111 | 113 | 23,605,000 |
2016/04/04 | 127 | 127 | 121 | 122 | 15,127,000 |
2016/04/01 | 136 | 138 | 128 | 129 | 17,469,000 |
2016/03/31 | 131 | 142 | 130 | 135 | 32,605,000 |
2016/03/30 | 128 | 132 | 127 | 128 | 14,014,000 |
2016/03/29 | 126 | 132 | 123 | 131 | 18,772,000 |
2016/03/28 | 127 | 128 | 123 | 124 | 9,286,000 |
2016/03/25 | 126 | 133 | 125 | 128 | 25,150,000 |
2016/03/24 | 122 | 123 | 117 | 121 | 13,269,000 |
2016/03/23 | 126 | 127 | 123 | 123 | 8,868,000 |
2016/03/22 | 128 | 130 | 124 | 126 | 11,613,000 |
2016/03/18 | 128 | 131 | 125 | 127 | 24,184,000 |
2016/03/17 | 138 | 140 | 132 | 132 | 11,969,000 |
2016/03/16 | 143 | 145 | 136 | 138 | 11,930,000 |
2016/03/15 | 145 | 145 | 143 | 144 | 5,660,000 |
2016/03/14 | 150 | 151 | 143 | 145 | 12,094,000 |
2016/03/11 | 138 | 146 | 137 | 145 | 9,352,000 |
2016/03/10 | 138 | 141 | 136 | 141 | 10,486,000 |
2016/03/09 | 140 | 141 | 136 | 136 | 17,546,000 |
2016/03/08 | 152 | 155 | 140 | 144 | 30,101,000 |
2016/03/07 | 157 | 167 | 152 | 152 | 32,484,000 |
2016/03/04 | 152 | 156 | 148 | 154 | 23,359,000 |
2016/03/03 | 140 | 152 | 140 | 151 | 25,814,000 |
2016/03/02 | 144 | 146 | 138 | 141 | 22,167,000 |
2016/03/01 | 132 | 141 | 132 | 139 | 19,184,000 |
2016/02/29 | 131 | 138 | 130 | 132 | 19,296,000 |
2016/02/26 | 132 | 135 | 127 | 129 | 13,773,000 |
2016/02/25 | 127 | 131 | 127 | 129 | 12,903,000 |
2016/02/24 | 129 | 132 | 127 | 127 | 12,834,000 |
2016/02/23 | 133 | 134 | 128 | 131 | 15,346,000 |
2016/02/22 | 135 | 137 | 129 | 131 | 27,558,000 |
2016/02/19 | 147 | 149 | 135 | 138 | 72,632,000 |
2016/02/18 | 130 | 148 | 127 | 146 | 105,493,000 |
2016/02/17 | 133 | 137 | 126 | 127 | 31,880,000 |
2016/02/16 | 129 | 138 | 125 | 132 | 45,202,000 |
2016/02/15 | 149 | 153 | 122 | 126 | 104,003,000 |
2016/02/12 | 168 | 173 | 149 | 150 | 29,855,000 |
2016/02/10 | 190 | 191 | 175 | 179 | 21,042,000 |
2016/02/09 | 180 | 189 | 179 | 186 | 21,537,000 |
2016/02/08 | 187 | 195 | 182 | 190 | 17,681,000 |
2016/02/05 | 195 | 197 | 184 | 192 | 26,500,000 |
2016/02/04 | 213 | 214 | 205 | 205 | 23,276,000 |
2016/02/03 | 208 | 217 | 201 | 216 | 38,894,000 |
2016/02/02 | 215 | 236 | 211 | 216 | 95,291,000 |
2016/02/01 | 187 | 232 | 186 | 220 | 74,489,000 |
2016/01/29 | 176 | 183 | 173 | 182 | 15,004,000 |
2016/01/28 | 178 | 180 | 175 | 175 | 9,186,000 |
2016/01/27 | 183 | 184 | 176 | 179 | 13,237,000 |
2016/01/26 | 183 | 185 | 178 | 180 | 16,358,000 |
2016/01/25 | 199 | 200 | 182 | 188 | 31,068,000 |
2016/01/22 | 183 | 194 | 180 | 191 | 29,796,000 |
2016/01/21 | 175 | 186 | 175 | 175 | 28,087,000 |
2016/01/20 | 183 | 184 | 173 | 175 | 23,847,000 |
2016/01/19 | 184 | 186 | 177 | 183 | 26,130,000 |
2016/01/18 | 168 | 186 | 166 | 185 | 31,604,000 |
2016/01/15 | 189 | 192 | 176 | 177 | 18,185,000 |
2016/01/14 | 183 | 189 | 178 | 185 | 24,037,000 |
2016/01/13 | 189 | 195 | 187 | 193 | 18,465,000 |
2016/01/12 | 201 | 203 | 178 | 182 | 33,789,000 |
2016/01/08 | 203 | 210 | 200 | 206 | 15,653,000 |
2016/01/07 | 207 | 214 | 204 | 207 | 20,204,000 |
2016/01/06 | 213 | 217 | 205 | 208 | 35,038,000 |
2016/01/05 | 228 | 231 | 216 | 217 | 26,849,000 |
2016/01/04 | 238 | 240 | 228 | 232 | 28,686,000 |