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
2020/12/30 179 183 176 182 238,900
2020/12/29 173 179 173 178 328,700
2020/12/28 178 178 167 174 1,202,000
2020/12/25 180 182 179 181 210,800
2020/12/24 181 185 180 180 240,200
2020/12/23 184 187 183 183 221,700
2020/12/22 186 188 183 184 257,300
2020/12/21 192 192 187 187 217,100
2020/12/18 194 195 191 191 245,500
2020/12/17 198 198 193 195 167,000
2020/12/16 197 198 194 198 130,700
2020/12/15 198 198 193 196 164,200
2020/12/14 198 201 196 199 170,900
2020/12/11 196 199 195 198 173,300
2020/12/10 199 202 196 197 199,700
2020/12/09 203 204 199 201 202,900
2020/12/08 201 205 200 203 126,200
2020/12/07 209 209 201 202 278,700
2020/12/04 210 211 205 210 169,800
2020/12/03 208 213 205 212 256,400
2020/12/02 208 209 205 206 130,400
2020/12/01 202 211 202 208 321,700
2020/11/30 206 206 202 202 185,000
2020/11/27 203 208 202 206 160,200
2020/11/26 201 212 201 205 470,800
2020/11/25 206 206 200 201 223,900
2020/11/24 201 202 198 200 198,400
2020/11/20 196 204 196 203 270,400
2020/11/19 192 196 192 195 250,900
2020/11/18 199 204 193 196 626,700
2020/11/17 194 202 192 201 703,600
2020/11/16 186 204 183 194 2,193,700
2020/11/13 178 179 175 176 149,500
2020/11/12 183 183 179 180 151,600
2020/11/11 185 187 180 183 201,000
2020/11/10 190 194 181 183 546,600
2020/11/09 179 179 175 177 77,600
2020/11/06 178 179 176 179 73,100
2020/11/05 177 177 174 177 59,900
2020/11/04 176 176 173 176 133,300
2020/11/02 170 173 168 173 161,300
2020/10/30 174 175 167 170 204,000
2020/10/29 170 176 169 173 191,300
2020/10/28 177 178 172 173 205,600
2020/10/27 175 180 175 178 101,100
2020/10/26 181 184 177 178 143,700
2020/10/23 181 181 175 181 178,100
2020/10/22 184 184 178 181 169,000
2020/10/21 185 188 182 182 122,400
2020/10/20 182 186 182 185 105,800
2020/10/19 180 184 178 182 113,300
2020/10/16 183 183 177 180 193,000
2020/10/15 186 186 181 182 174,900
2020/10/14 192 192 183 186 292,200
2020/10/13 194 195 190 192 182,000
2020/10/12 188 196 188 194 325,200
2020/10/09 190 190 185 188 113,900
2020/10/08 186 191 186 190 135,200
2020/10/07 189 190 186 187 141,200
2020/10/06 190 191 186 190 123,100
2020/10/05 186 192 186 190 249,200
2020/10/02 189 189 179 182 410,500
2020/09/30 188 193 186 188 311,300
2020/09/29 185 190 182 188 296,400
2020/09/28 183 187 176 182 496,700
2020/09/25 178 186 178 183 301,800
2020/09/24 183 184 177 178 665,000
2020/09/23 186 187 182 185 372,600
2020/09/18 187 189 183 185 1,191,900
2020/09/17 210 212 187 192 5,211,800
2020/09/16 180 232 179 229 10,457,700
2020/09/15 182 183 180 182 110,000
2020/09/14 191 193 183 185 311,500
2020/09/11 185 195 181 191 520,400
2020/09/10 180 183 177 183 213,300
2020/09/09 176 181 174 176 270,000
2020/09/08 173 176 173 176 128,100
2020/09/07 173 175 171 175 79,300
2020/09/04 170 174 170 174 112,000
2020/09/03 177 177 174 175 103,600
2020/09/02 177 177 173 175 92,200
2020/09/01 174 176 173 175 107,300
2020/08/31 173 177 172 176 139,200
2020/08/28 177 180 166 171 337,000
2020/08/27 180 180 176 176 83,800
2020/08/26 176 180 175 180 210,500
2020/08/25 179 179 176 178 185,200
2020/08/24 173 176 171 175 248,200
2020/08/21 169 173 167 172 261,300
2020/08/20 170 174 166 167 439,800
2020/08/19 164 172 164 171 320,700
2020/08/18 162 165 162 162 161,600
2020/08/17 162 173 161 163 513,000
2020/08/14 155 163 155 161 268,000
2020/08/13 155 159 155 155 155,100
2020/08/12 153 155 151 155 115,900
2020/08/11 152 155 143 153 231,200
2020/08/07 149 152 147 152 132,200
2020/08/06 151 152 147 147 138,700
2020/08/05 150 154 150 152 100,400
2020/08/04 139 156 139 155 455,700
2020/08/03 137 145 137 142 168,600
2020/07/31 142 144 132 137 520,700
2020/07/30 144 150 144 146 250,000
2020/07/29 158 158 145 145 572,100
2020/07/28 164 166 157 159 211,200
2020/07/27 164 167 161 166 152,100
2020/07/22 166 169 165 167 139,300
2020/07/21 167 170 166 169 125,600
2020/07/20 170 170 164 167 142,000
2020/07/17 171 172 167 168 166,200
2020/07/16 173 174 170 173 117,800
2020/07/15 173 175 172 174 77,500
2020/07/14 172 176 171 175 161,100
2020/07/13 171 173 169 172 114,500
2020/07/10 173 173 169 169 162,400
2020/07/09 178 178 172 175 142,500
2020/07/08 176 179 175 178 93,600
2020/07/07 180 180 173 177 191,300
2020/07/06 169 179 169 177 240,000
2020/07/03 166 170 164 169 243,600
2020/07/02 173 174 165 167 372,400
2020/07/01 184 186 174 176 453,600
2020/06/30 186 191 183 184 162,700
2020/06/29 187 189 181 185 249,200
2020/06/26 198 199 190 194 240,300
2020/06/25 201 202 196 198 208,600
2020/06/24 207 210 202 202 195,500
2020/06/23 208 212 206 211 202,800
2020/06/22 208 214 207 208 277,400
2020/06/19 211 229 208 208 1,739,700
2020/06/18 204 206 201 204 146,600
2020/06/17 206 209 198 207 326,700
2020/06/16 197 207 193 204 441,200
2020/06/15 187 199 185 189 394,800
2020/06/12 180 190 179 188 329,800
2020/06/11 205 206 191 193 411,800
2020/06/10 202 208 201 208 161,400
2020/06/09 208 209 199 204 328,500
2020/06/08 206 221 204 208 880,200
2020/06/05 190 202 190 201 451,200
2020/06/04 196 196 188 193 286,700
2020/06/03 192 198 189 193 375,300
2020/06/02 188 194 186 193 239,200
2020/06/01 195 199 186 187 489,200
2020/05/29 199 199 194 194 284,200
2020/05/28 201 206 194 200 893,500
2020/05/27 187 232 185 206 4,372,700
2020/05/26 174 188 174 182 634,200
2020/05/25 168 174 167 171 224,900
2020/05/22 169 171 165 169 226,200
2020/05/21 165 176 165 171 405,100
2020/05/20 164 166 159 165 210,800
2020/05/19 167 167 162 164 96,100
2020/05/18 162 165 160 164 181,400
2020/05/15 165 167 159 163 167,200
2020/05/14 172 172 160 162 291,100
2020/05/13 172 174 167 171 243,200
2020/05/12 175 181 170 176 738,700
2020/05/11 150 186 150 170 1,567,400
2020/05/08 147 153 146 150 307,600
2020/05/07 142 147 142 146 176,800
2020/05/01 146 146 139 143 230,800
2020/04/30 150 154 147 148 271,200
2020/04/28 145 149 145 146 161,400
2020/04/27 143 145 140 145 136,200
2020/04/24 145 146 140 140 172,700
2020/04/23 139 146 139 144 130,100
2020/04/22 142 146 137 140 230,100
2020/04/21 148 150 142 144 220,300
2020/04/20 148 153 146 151 128,900
2020/04/17 148 153 147 149 284,300
2020/04/16 144 146 142 146 135,700
2020/04/15 142 146 140 144 241,700
2020/04/14 138 143 137 139 188,300
2020/04/13 140 143 136 137 198,100
2020/04/10 143 144 138 140 182,100
2020/04/09 138 145 137 142 434,800
2020/04/08 131 138 127 137 433,400
2020/04/07 126 133 126 132 423,700
2020/04/06 117 124 114 124 360,300
2020/04/03 121 121 117 118 232,300
2020/04/02 120 122 118 121 244,000
2020/04/01 127 127 120 121 392,600
2020/03/31 135 135 126 127 248,400
2020/03/30 132 136 128 131 393,900
2020/03/27 139 141 131 132 384,900
2020/03/26 136 141 132 134 443,500
2020/03/25 149 160 147 149 1,034,500
2020/03/24 126 139 126 139 688,800
2020/03/23 126 129 121 125 465,500
2020/03/19 134 136 122 127 529,700
2020/03/18 130 143 125 131 978,400
2020/03/17 117 133 117 126 1,214,600
2020/03/16 125 136 121 121 830,200
2020/03/13 114 128 114 125 1,817,700
2020/03/12 126 132 120 126 3,311,900
2020/03/11 144 145 131 133 1,637,100
2020/03/10 134 148 113 144 5,095,100
2020/03/09 154 154 121 133 5,034,500
2020/03/06 173 176 168 171 968,100
2020/03/05 182 193 177 179 467,700
2020/03/04 171 183 171 180 957,100
2020/03/03 192 198 175 175 1,462,500
2020/03/02 181 193 180 189 1,695,300
2020/02/28 175 186 166 167 2,061,400
2020/02/27 198 198 184 187 967,300
2020/02/26 199 205 196 200 884,500
2020/02/25 201 210 199 206 975,600
2020/02/21 216 223 213 217 595,800
2020/02/20 226 228 216 217 750,900
2020/02/19 229 231 220 220 695,800
2020/02/18 225 231 222 227 556,100
2020/02/17 214 228 214 226 1,909,700
2020/02/14 250 251 243 246 518,800
2020/02/13 251 252 248 251 353,600
2020/02/12 245 252 243 250 492,300
2020/02/10 245 249 243 244 577,300
2020/02/07 256 258 247 249 603,800
2020/02/06 252 257 248 255 828,200
2020/02/05 250 250 243 247 483,900
2020/02/04 242 250 240 250 804,700
2020/02/03 238 246 237 244 668,900
2020/01/31 250 252 244 251 903,500
2020/01/30 259 259 244 245 1,793,800
2020/01/29 261 263 259 262 931,100
2020/01/28 258 267 258 264 1,451,000
2020/01/27 280 294 250 263 7,574,500
2020/01/24 323 325 316 317 1,868,000
2020/01/23 335 346 319 321 5,537,100
2020/01/22 339 352 331 337 10,336,300
2020/01/21 291 347 290 347 15,647,900
2020/01/20 268 270 267 267 132,400
2020/01/17 267 269 266 269 74,500
2020/01/16 266 269 266 267 83,100
2020/01/15 270 270 266 268 95,000
2020/01/14 268 270 267 270 133,200
2020/01/10 265 270 265 266 161,400
2020/01/09 266 266 262 264 112,500
2020/01/08 265 266 258 261 276,100
2020/01/07 265 267 264 267 134,100
2020/01/06 268 268 262 262 220,700

このページの先頭へ