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 |
---|---|---|---|---|---|
2017/12/29 | 589 | 590 | 570 | 584 | 740,700 |
2017/12/28 | 600 | 604 | 590 | 590 | 202,700 |
2017/12/27 | 575 | 608 | 574 | 602 | 509,900 |
2017/12/26 | 566 | 586 | 566 | 567 | 960,100 |
2017/12/25 | 593 | 596 | 569 | 570 | 863,100 |
2017/12/22 | 601 | 604 | 596 | 597 | 328,900 |
2017/12/21 | 607 | 614 | 603 | 603 | 246,000 |
2017/12/20 | 607 | 617 | 604 | 611 | 378,700 |
2017/12/19 | 612 | 612 | 593 | 609 | 559,900 |
2017/12/18 | 619 | 625 | 610 | 610 | 347,000 |
2017/12/15 | 616 | 644 | 615 | 618 | 581,400 |
2017/12/14 | 623 | 626 | 610 | 619 | 318,500 |
2017/12/13 | 620 | 628 | 614 | 616 | 382,900 |
2017/12/12 | 655 | 657 | 620 | 624 | 635,200 |
2017/12/11 | 637 | 658 | 637 | 655 | 362,800 |
2017/12/08 | 621 | 644 | 618 | 644 | 495,500 |
2017/12/07 | 619 | 628 | 619 | 621 | 234,600 |
2017/12/06 | 632 | 641 | 617 | 619 | 460,700 |
2017/12/05 | 637 | 647 | 618 | 625 | 485,400 |
2017/12/04 | 649 | 656 | 628 | 630 | 605,500 |
2017/12/01 | 695 | 695 | 652 | 658 | 1,258,000 |
2017/11/30 | 639 | 683 | 625 | 675 | 1,510,500 |
2017/11/29 | 655 | 666 | 630 | 635 | 969,300 |
2017/11/28 | 667 | 671 | 633 | 647 | 1,704,900 |
2017/11/27 | 692 | 707 | 666 | 675 | 1,585,400 |
2017/11/24 | 691 | 708 | 661 | 680 | 1,665,500 |
2017/11/22 | 699 | 725 | 676 | 681 | 2,595,700 |
2017/11/21 | 755 | 760 | 667 | 675 | 5,301,000 |
2017/11/20 | 670 | 740 | 654 | 740 | 7,554,200 |
2017/11/17 | 583 | 652 | 577 | 640 | 6,214,600 |
2017/11/16 | 520 | 580 | 520 | 574 | 3,600,200 |
2017/11/15 | 547 | 547 | 508 | 521 | 2,831,800 |
2017/11/14 | 479 | 485 | 473 | 485 | 391,900 |
2017/11/13 | 483 | 484 | 474 | 474 | 223,800 |
2017/11/10 | 474 | 485 | 473 | 483 | 402,600 |
2017/11/09 | 483 | 489 | 472 | 474 | 545,600 |
2017/11/08 | 482 | 487 | 482 | 483 | 189,600 |
2017/11/07 | 475 | 485 | 474 | 482 | 463,800 |
2017/11/06 | 475 | 478 | 473 | 476 | 285,000 |
2017/11/02 | 474 | 476 | 473 | 473 | 161,900 |
2017/11/01 | 474 | 477 | 473 | 473 | 223,400 |
2017/10/31 | 477 | 477 | 473 | 474 | 233,500 |
2017/10/30 | 477 | 480 | 475 | 478 | 203,900 |
2017/10/27 | 476 | 480 | 474 | 474 | 346,300 |
2017/10/26 | 481 | 484 | 476 | 477 | 386,500 |
2017/10/25 | 490 | 492 | 483 | 485 | 489,700 |
2017/10/24 | 495 | 495 | 490 | 490 | 332,800 |
2017/10/23 | 500 | 502 | 491 | 494 | 391,600 |
2017/10/20 | 503 | 504 | 497 | 498 | 345,500 |
2017/10/19 | 508 | 508 | 504 | 506 | 132,600 |
2017/10/18 | 502 | 505 | 502 | 505 | 194,200 |
2017/10/17 | 509 | 510 | 503 | 504 | 249,200 |
2017/10/16 | 504 | 510 | 503 | 509 | 362,100 |
2017/10/13 | 501 | 505 | 500 | 504 | 204,400 |
2017/10/12 | 505 | 508 | 497 | 503 | 342,500 |
2017/10/11 | 500 | 506 | 497 | 505 | 296,700 |
2017/10/10 | 497 | 503 | 496 | 497 | 163,000 |
2017/10/06 | 496 | 501 | 494 | 500 | 294,500 |
2017/10/05 | 502 | 505 | 493 | 496 | 522,300 |
2017/10/04 | 505 | 508 | 502 | 502 | 271,200 |
2017/10/03 | 510 | 513 | 503 | 504 | 659,200 |
2017/10/02 | 502 | 506 | 499 | 506 | 381,200 |
2017/09/29 | 502 | 506 | 495 | 497 | 305,100 |
2017/09/28 | 496 | 505 | 495 | 502 | 568,300 |
2017/09/27 | 488 | 496 | 488 | 493 | 316,200 |
2017/09/26 | 487 | 493 | 483 | 486 | 381,900 |
2017/09/25 | 486 | 489 | 483 | 485 | 277,300 |
2017/09/22 | 496 | 497 | 481 | 482 | 848,100 |
2017/09/21 | 485 | 507 | 485 | 502 | 966,600 |
2017/09/20 | 482 | 485 | 478 | 480 | 283,400 |
2017/09/19 | 490 | 492 | 475 | 483 | 345,600 |
2017/09/15 | 483 | 490 | 479 | 480 | 218,000 |
2017/09/14 | 491 | 498 | 483 | 483 | 261,000 |
2017/09/13 | 489 | 498 | 488 | 494 | 281,100 |
2017/09/12 | 481 | 487 | 481 | 487 | 165,100 |
2017/09/11 | 475 | 483 | 475 | 479 | 217,800 |
2017/09/08 | 472 | 474 | 468 | 471 | 198,100 |
2017/09/07 | 475 | 481 | 472 | 475 | 167,500 |
2017/09/06 | 464 | 478 | 461 | 475 | 370,400 |
2017/09/05 | 488 | 493 | 468 | 469 | 576,800 |
2017/09/04 | 495 | 496 | 486 | 494 | 244,300 |
2017/09/01 | 490 | 497 | 490 | 497 | 161,500 |
2017/08/31 | 496 | 497 | 486 | 493 | 326,100 |
2017/08/30 | 505 | 505 | 490 | 495 | 428,300 |
2017/08/29 | 501 | 509 | 497 | 500 | 393,200 |
2017/08/28 | 492 | 510 | 491 | 510 | 520,300 |
2017/08/25 | 485 | 492 | 482 | 488 | 316,100 |
2017/08/24 | 478 | 482 | 472 | 482 | 159,700 |
2017/08/23 | 479 | 484 | 477 | 478 | 190,500 |
2017/08/22 | 474 | 478 | 472 | 478 | 194,200 |
2017/08/21 | 470 | 475 | 468 | 473 | 229,400 |
2017/08/18 | 471 | 480 | 469 | 472 | 590,500 |
2017/08/17 | 470 | 478 | 470 | 476 | 324,400 |
2017/08/16 | 467 | 475 | 463 | 471 | 673,800 |
2017/08/15 | 472 | 479 | 463 | 463 | 1,644,300 |
2017/08/14 | 500 | 502 | 491 | 500 | 602,900 |
2017/08/10 | 507 | 510 | 504 | 504 | 261,900 |
2017/08/09 | 519 | 520 | 506 | 508 | 607,300 |
2017/08/08 | 524 | 529 | 520 | 521 | 235,100 |
2017/08/07 | 528 | 529 | 524 | 525 | 178,500 |
2017/08/04 | 530 | 532 | 524 | 526 | 339,600 |
2017/08/03 | 529 | 534 | 521 | 534 | 503,500 |
2017/08/02 | 534 | 535 | 530 | 530 | 147,700 |
2017/08/01 | 535 | 542 | 528 | 534 | 394,600 |
2017/07/31 | 545 | 545 | 533 | 536 | 295,700 |
2017/07/28 | 554 | 556 | 540 | 542 | 418,400 |
2017/07/27 | 555 | 559 | 551 | 554 | 307,900 |
2017/07/26 | 565 | 565 | 555 | 555 | 309,900 |
2017/07/25 | 551 | 563 | 551 | 561 | 579,400 |
2017/07/24 | 544 | 550 | 542 | 548 | 199,600 |
2017/07/21 | 547 | 549 | 541 | 546 | 449,000 |
2017/07/20 | 531 | 563 | 530 | 546 | 1,396,800 |
2017/07/19 | 532 | 534 | 528 | 528 | 396,900 |
2017/07/18 | 533 | 543 | 527 | 532 | 698,000 |
2017/07/14 | 533 | 535 | 523 | 524 | 561,100 |
2017/07/13 | 539 | 541 | 531 | 535 | 446,800 |
2017/07/12 | 542 | 547 | 540 | 540 | 291,500 |
2017/07/11 | 541 | 545 | 541 | 544 | 294,700 |
2017/07/10 | 545 | 546 | 540 | 541 | 291,000 |
2017/07/07 | 543 | 546 | 541 | 541 | 305,400 |
2017/07/06 | 545 | 549 | 540 | 546 | 437,100 |
2017/07/05 | 556 | 562 | 545 | 547 | 682,200 |
2017/07/04 | 580 | 584 | 546 | 559 | 1,129,300 |
2017/07/03 | 583 | 588 | 574 | 575 | 663,200 |
2017/06/30 | 569 | 592 | 567 | 589 | 749,600 |
2017/06/29 | 575 | 590 | 571 | 578 | 748,700 |
2017/06/28 | 590 | 590 | 568 | 568 | 1,080,900 |
2017/06/27 | 570 | 593 | 565 | 593 | 1,710,700 |
2017/06/26 | 551 | 573 | 543 | 562 | 931,200 |
2017/06/23 | 562 | 565 | 540 | 552 | 1,579,100 |
2017/06/22 | 564 | 577 | 552 | 561 | 1,650,100 |
2017/06/21 | 585 | 624 | 564 | 571 | 5,490,500 |
2017/06/20 | 547 | 630 | 543 | 575 | 7,833,600 |
2017/06/19 | 530 | 549 | 523 | 533 | 1,374,700 |
2017/06/16 | 521 | 529 | 519 | 523 | 265,800 |
2017/06/15 | 549 | 556 | 510 | 525 | 1,711,000 |
2017/06/14 | 525 | 538 | 522 | 537 | 596,400 |
2017/06/13 | 518 | 523 | 515 | 523 | 191,000 |
2017/06/12 | 522 | 532 | 518 | 520 | 497,800 |
2017/06/09 | 514 | 517 | 510 | 517 | 207,400 |
2017/06/08 | 520 | 524 | 514 | 514 | 214,900 |
2017/06/07 | 513 | 525 | 510 | 521 | 230,000 |
2017/06/06 | 521 | 523 | 512 | 515 | 386,200 |
2017/06/05 | 542 | 551 | 518 | 518 | 833,700 |
2017/06/02 | 519 | 542 | 518 | 538 | 976,700 |
2017/06/01 | 505 | 518 | 504 | 514 | 746,300 |
2017/05/31 | 497 | 515 | 496 | 507 | 699,900 |
2017/05/30 | 502 | 506 | 494 | 496 | 605,700 |
2017/05/29 | 506 | 508 | 505 | 505 | 265,500 |
2017/05/26 | 505 | 510 | 505 | 507 | 222,300 |
2017/05/25 | 516 | 516 | 507 | 508 | 435,600 |
2017/05/24 | 506 | 514 | 505 | 513 | 574,800 |
2017/05/23 | 512 | 514 | 505 | 505 | 581,300 |
2017/05/22 | 516 | 522 | 514 | 514 | 388,100 |
2017/05/19 | 508 | 524 | 508 | 516 | 630,600 |
2017/05/18 | 508 | 514 | 506 | 511 | 474,200 |
2017/05/17 | 521 | 521 | 511 | 518 | 367,900 |
2017/05/16 | 525 | 533 | 516 | 522 | 558,900 |
2017/05/15 | 535 | 538 | 515 | 524 | 901,800 |
2017/05/12 | 539 | 540 | 534 | 539 | 303,500 |
2017/05/11 | 543 | 546 | 536 | 540 | 393,400 |
2017/05/10 | 550 | 555 | 541 | 543 | 604,500 |
2017/05/09 | 545 | 558 | 545 | 551 | 873,300 |
2017/05/08 | 547 | 548 | 542 | 544 | 440,400 |
2017/05/02 | 535 | 546 | 535 | 541 | 680,000 |
2017/05/01 | 547 | 547 | 532 | 534 | 659,200 |
2017/04/28 | 542 | 543 | 534 | 534 | 415,100 |
2017/04/27 | 545 | 545 | 541 | 542 | 366,100 |
2017/04/26 | 547 | 548 | 543 | 545 | 393,000 |
2017/04/25 | 542 | 550 | 542 | 545 | 366,300 |
2017/04/24 | 556 | 558 | 546 | 546 | 413,800 |
2017/04/21 | 551 | 555 | 542 | 551 | 462,000 |
2017/04/20 | 564 | 573 | 552 | 554 | 671,700 |
2017/04/19 | 549 | 557 | 548 | 554 | 205,700 |
2017/04/18 | 558 | 559 | 552 | 553 | 288,700 |
2017/04/17 | 554 | 559 | 547 | 554 | 294,300 |
2017/04/14 | 552 | 562 | 551 | 556 | 345,400 |
2017/04/13 | 562 | 573 | 551 | 559 | 564,000 |
2017/04/12 | 593 | 593 | 573 | 576 | 318,700 |
2017/04/11 | 597 | 601 | 588 | 593 | 296,200 |
2017/04/10 | 610 | 613 | 595 | 599 | 300,800 |
2017/04/07 | 611 | 618 | 596 | 603 | 371,200 |
2017/04/06 | 631 | 635 | 604 | 614 | 330,400 |
2017/04/05 | 625 | 637 | 625 | 632 | 115,000 |
2017/04/04 | 637 | 642 | 623 | 629 | 233,200 |
2017/04/03 | 642 | 650 | 633 | 641 | 198,100 |
2017/03/31 | 643 | 657 | 643 | 645 | 226,800 |
2017/03/30 | 640 | 660 | 640 | 645 | 396,300 |
2017/03/29 | 641 | 645 | 635 | 639 | 171,500 |
2017/03/28 | 644 | 649 | 640 | 643 | 131,200 |
2017/03/27 | 640 | 651 | 636 | 644 | 403,200 |
2017/03/24 | 630 | 645 | 627 | 645 | 304,700 |
2017/03/23 | 632 | 633 | 627 | 629 | 151,500 |
2017/03/22 | 620 | 635 | 619 | 627 | 296,700 |
2017/03/21 | 612 | 628 | 610 | 628 | 394,800 |
2017/03/17 | 608 | 614 | 607 | 608 | 179,500 |
2017/03/16 | 607 | 612 | 607 | 610 | 174,800 |
2017/03/15 | 610 | 616 | 609 | 610 | 205,400 |
2017/03/14 | 617 | 654 | 608 | 614 | 947,700 |
2017/03/13 | 616 | 621 | 615 | 618 | 155,000 |
2017/03/10 | 614 | 624 | 613 | 623 | 270,800 |
2017/03/09 | 612 | 618 | 611 | 612 | 183,700 |
2017/03/08 | 624 | 624 | 606 | 609 | 571,400 |
2017/03/07 | 637 | 637 | 626 | 628 | 388,300 |
2017/03/06 | 641 | 643 | 637 | 637 | 152,200 |
2017/03/03 | 647 | 650 | 640 | 641 | 276,600 |
2017/03/02 | 651 | 653 | 642 | 649 | 166,100 |
2017/03/01 | 644 | 648 | 636 | 644 | 306,900 |
2017/02/28 | 645 | 651 | 640 | 640 | 241,200 |
2017/02/27 | 648 | 654 | 645 | 648 | 168,400 |
2017/02/24 | 639 | 655 | 639 | 653 | 286,900 |
2017/02/23 | 646 | 650 | 640 | 641 | 328,200 |
2017/02/22 | 655 | 655 | 644 | 647 | 197,400 |
2017/02/21 | 645 | 655 | 645 | 650 | 136,700 |
2017/02/20 | 643 | 653 | 642 | 646 | 279,500 |
2017/02/17 | 654 | 657 | 641 | 643 | 357,500 |
2017/02/16 | 669 | 675 | 654 | 656 | 300,600 |
2017/02/15 | 645 | 682 | 637 | 665 | 723,100 |
2017/02/14 | 650 | 657 | 643 | 644 | 210,900 |
2017/02/13 | 656 | 659 | 647 | 651 | 217,100 |
2017/02/10 | 662 | 668 | 650 | 656 | 289,900 |
2017/02/09 | 647 | 670 | 647 | 664 | 588,800 |
2017/02/08 | 648 | 653 | 643 | 646 | 442,300 |
2017/02/07 | 640 | 649 | 632 | 649 | 722,100 |
2017/02/06 | 643 | 657 | 640 | 644 | 1,725,100 |
2017/02/03 | 688 | 696 | 686 | 693 | 280,200 |
2017/02/02 | 693 | 700 | 687 | 688 | 395,500 |
2017/02/01 | 695 | 698 | 687 | 695 | 403,000 |
2017/01/31 | 705 | 709 | 699 | 699 | 407,900 |
2017/01/30 | 710 | 714 | 704 | 708 | 277,200 |
2017/01/27 | 711 | 724 | 707 | 710 | 482,700 |
2017/01/26 | 721 | 723 | 710 | 710 | 326,900 |
2017/01/25 | 706 | 716 | 700 | 715 | 553,200 |
2017/01/24 | 712 | 715 | 696 | 696 | 817,400 |
2017/01/23 | 719 | 723 | 710 | 715 | 544,900 |
2017/01/20 | 719 | 736 | 714 | 727 | 612,100 |
2017/01/19 | 777 | 800 | 720 | 725 | 5,390,600 |
2017/01/18 | 707 | 715 | 703 | 712 | 247,500 |
2017/01/17 | 716 | 718 | 708 | 710 | 242,600 |
2017/01/16 | 723 | 725 | 716 | 719 | 308,200 |
2017/01/13 | 718 | 735 | 717 | 729 | 349,800 |
2017/01/12 | 737 | 745 | 721 | 721 | 341,300 |
2017/01/11 | 743 | 753 | 737 | 738 | 316,900 |
2017/01/10 | 755 | 756 | 737 | 737 | 355,000 |
2017/01/06 | 760 | 763 | 747 | 750 | 430,000 |
2017/01/05 | 750 | 787 | 748 | 766 | 1,025,400 |
2017/01/04 | 731 | 755 | 722 | 754 | 790,800 |