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 |
---|---|---|---|---|---|
2021/12/30 | 162 | 167 | 160 | 167 | 512,200 |
2021/12/29 | 159 | 165 | 158 | 165 | 440,800 |
2021/12/28 | 165 | 166 | 161 | 162 | 817,700 |
2021/12/27 | 166 | 168 | 164 | 165 | 479,200 |
2021/12/24 | 167 | 168 | 164 | 166 | 320,700 |
2021/12/23 | 167 | 168 | 165 | 167 | 230,200 |
2021/12/22 | 164 | 168 | 164 | 168 | 204,300 |
2021/12/21 | 165 | 166 | 164 | 164 | 130,200 |
2021/12/20 | 167 | 167 | 164 | 165 | 274,800 |
2021/12/17 | 171 | 171 | 166 | 169 | 121,600 |
2021/12/16 | 173 | 173 | 170 | 172 | 77,900 |
2021/12/15 | 169 | 171 | 169 | 171 | 112,400 |
2021/12/14 | 170 | 171 | 168 | 169 | 115,800 |
2021/12/13 | 172 | 174 | 170 | 170 | 98,400 |
2021/12/10 | 172 | 174 | 170 | 171 | 122,000 |
2021/12/09 | 175 | 176 | 173 | 173 | 90,000 |
2021/12/08 | 175 | 177 | 173 | 175 | 139,500 |
2021/12/07 | 172 | 174 | 170 | 172 | 168,700 |
2021/12/06 | 167 | 169 | 165 | 168 | 89,800 |
2021/12/03 | 164 | 168 | 164 | 166 | 131,500 |
2021/12/02 | 166 | 166 | 161 | 162 | 209,700 |
2021/12/01 | 166 | 168 | 160 | 167 | 361,000 |
2021/11/30 | 173 | 176 | 166 | 168 | 421,100 |
2021/11/29 | 171 | 178 | 171 | 174 | 376,400 |
2021/11/26 | 181 | 181 | 175 | 176 | 536,200 |
2021/11/25 | 181 | 182 | 180 | 180 | 129,100 |
2021/11/24 | 184 | 185 | 179 | 181 | 193,800 |
2021/11/22 | 178 | 184 | 177 | 184 | 206,400 |
2021/11/19 | 183 | 183 | 176 | 180 | 636,100 |
2021/11/18 | 190 | 191 | 182 | 185 | 510,700 |
2021/11/17 | 188 | 192 | 187 | 191 | 519,300 |
2021/11/16 | 189 | 216 | 187 | 188 | 6,737,300 |
2021/11/15 | 178 | 185 | 176 | 184 | 518,700 |
2021/11/12 | 178 | 179 | 176 | 176 | 201,900 |
2021/11/11 | 178 | 180 | 174 | 178 | 324,400 |
2021/11/10 | 184 | 184 | 176 | 178 | 359,100 |
2021/11/09 | 187 | 188 | 182 | 183 | 397,200 |
2021/11/08 | 186 | 190 | 186 | 189 | 375,500 |
2021/11/05 | 186 | 186 | 182 | 185 | 217,000 |
2021/11/04 | 182 | 188 | 182 | 188 | 394,600 |
2021/11/02 | 181 | 185 | 180 | 180 | 397,200 |
2021/11/01 | 187 | 188 | 179 | 179 | 409,100 |
2021/10/29 | 179 | 187 | 179 | 187 | 374,800 |
2021/10/28 | 183 | 183 | 179 | 179 | 224,300 |
2021/10/27 | 182 | 186 | 180 | 183 | 290,600 |
2021/10/26 | 173 | 189 | 173 | 184 | 1,138,200 |
2021/10/25 | 176 | 176 | 171 | 173 | 167,400 |
2021/10/22 | 180 | 181 | 175 | 175 | 185,700 |
2021/10/21 | 180 | 184 | 177 | 180 | 554,600 |
2021/10/20 | 172 | 183 | 172 | 180 | 848,900 |
2021/10/19 | 168 | 172 | 168 | 172 | 123,700 |
2021/10/18 | 169 | 170 | 166 | 168 | 123,800 |
2021/10/15 | 170 | 170 | 167 | 168 | 68,900 |
2021/10/14 | 167 | 170 | 167 | 170 | 81,100 |
2021/10/13 | 165 | 168 | 165 | 167 | 156,400 |
2021/10/12 | 172 | 172 | 166 | 166 | 250,200 |
2021/10/11 | 168 | 172 | 167 | 172 | 201,400 |
2021/10/08 | 165 | 168 | 165 | 166 | 184,400 |
2021/10/07 | 163 | 166 | 161 | 163 | 368,100 |
2021/10/06 | 168 | 170 | 162 | 165 | 490,600 |
2021/10/05 | 171 | 171 | 162 | 166 | 585,400 |
2021/10/04 | 176 | 177 | 169 | 173 | 541,700 |
2021/10/01 | 175 | 175 | 170 | 173 | 368,400 |
2021/09/30 | 177 | 178 | 173 | 176 | 148,500 |
2021/09/29 | 172 | 176 | 170 | 175 | 206,600 |
2021/09/28 | 177 | 178 | 173 | 175 | 197,400 |
2021/09/27 | 177 | 181 | 175 | 176 | 283,900 |
2021/09/24 | 170 | 177 | 170 | 175 | 346,800 |
2021/09/22 | 174 | 176 | 167 | 171 | 662,000 |
2021/09/21 | 175 | 177 | 173 | 176 | 416,600 |
2021/09/17 | 184 | 184 | 177 | 180 | 519,500 |
2021/09/16 | 187 | 187 | 179 | 181 | 610,300 |
2021/09/15 | 190 | 191 | 185 | 187 | 331,900 |
2021/09/14 | 190 | 192 | 188 | 192 | 198,400 |
2021/09/13 | 188 | 189 | 187 | 189 | 131,100 |
2021/09/10 | 188 | 190 | 186 | 189 | 148,500 |
2021/09/09 | 189 | 192 | 187 | 188 | 214,900 |
2021/09/08 | 187 | 190 | 186 | 188 | 222,600 |
2021/09/07 | 190 | 190 | 186 | 187 | 228,300 |
2021/09/06 | 190 | 190 | 187 | 188 | 120,000 |
2021/09/03 | 188 | 190 | 186 | 189 | 130,700 |
2021/09/02 | 190 | 190 | 187 | 187 | 91,600 |
2021/09/01 | 188 | 191 | 187 | 190 | 247,200 |
2021/08/31 | 186 | 189 | 186 | 187 | 140,500 |
2021/08/30 | 192 | 192 | 186 | 188 | 372,300 |
2021/08/27 | 186 | 188 | 185 | 185 | 138,700 |
2021/08/26 | 187 | 189 | 186 | 186 | 140,600 |
2021/08/25 | 190 | 190 | 185 | 186 | 189,600 |
2021/08/24 | 187 | 190 | 185 | 186 | 268,300 |
2021/08/23 | 185 | 189 | 184 | 184 | 195,300 |
2021/08/20 | 186 | 187 | 181 | 185 | 602,700 |
2021/08/19 | 189 | 194 | 186 | 187 | 317,700 |
2021/08/18 | 187 | 192 | 187 | 190 | 343,900 |
2021/08/17 | 189 | 193 | 183 | 187 | 429,900 |
2021/08/16 | 190 | 194 | 183 | 187 | 1,561,100 |
2021/08/13 | 211 | 211 | 207 | 209 | 320,200 |
2021/08/12 | 221 | 221 | 209 | 211 | 829,300 |
2021/08/11 | 212 | 226 | 212 | 223 | 1,008,600 |
2021/08/10 | 209 | 218 | 207 | 216 | 426,800 |
2021/08/06 | 206 | 216 | 206 | 209 | 496,300 |
2021/08/05 | 210 | 212 | 204 | 205 | 518,400 |
2021/08/04 | 216 | 217 | 206 | 208 | 1,411,300 |
2021/08/03 | 216 | 254 | 214 | 220 | 6,949,400 |
2021/08/02 | 222 | 222 | 217 | 217 | 361,900 |
2021/07/30 | 224 | 226 | 218 | 222 | 538,700 |
2021/07/29 | 226 | 227 | 223 | 225 | 333,500 |
2021/07/28 | 226 | 231 | 225 | 226 | 487,000 |
2021/07/27 | 232 | 235 | 227 | 231 | 679,400 |
2021/07/26 | 227 | 236 | 226 | 233 | 532,400 |
2021/07/21 | 227 | 241 | 224 | 226 | 1,473,300 |
2021/07/20 | 227 | 234 | 225 | 226 | 661,500 |
2021/07/19 | 236 | 237 | 227 | 230 | 702,200 |
2021/07/16 | 233 | 238 | 232 | 238 | 665,100 |
2021/07/15 | 238 | 239 | 231 | 236 | 1,064,400 |
2021/07/14 | 239 | 244 | 236 | 239 | 1,139,700 |
2021/07/13 | 244 | 248 | 237 | 243 | 1,285,900 |
2021/07/12 | 245 | 258 | 243 | 248 | 1,981,400 |
2021/07/09 | 259 | 260 | 245 | 248 | 2,753,400 |
2021/07/08 | 283 | 285 | 259 | 264 | 4,426,200 |
2021/07/07 | 299 | 324 | 286 | 291 | 11,859,700 |
2021/07/06 | 291 | 315 | 273 | 309 | 23,955,900 |
2021/07/05 | 284 | 313 | 262 | 268 | 9,398,800 |
2021/07/02 | 312 | 377 | 280 | 292 | 29,619,900 |
2021/07/01 | 224 | 311 | 220 | 310 | 46,677,300 |
2021/06/30 | 183 | 231 | 183 | 231 | 19,655,500 |
2021/06/29 | 183 | 183 | 179 | 181 | 105,000 |
2021/06/28 | 183 | 184 | 181 | 181 | 111,800 |
2021/06/25 | 184 | 184 | 180 | 181 | 231,300 |
2021/06/24 | 186 | 186 | 182 | 182 | 85,500 |
2021/06/23 | 184 | 185 | 183 | 183 | 56,000 |
2021/06/22 | 184 | 185 | 183 | 184 | 34,000 |
2021/06/21 | 182 | 184 | 181 | 182 | 177,900 |
2021/06/18 | 186 | 186 | 182 | 183 | 180,700 |
2021/06/17 | 183 | 186 | 183 | 185 | 84,500 |
2021/06/16 | 183 | 185 | 183 | 185 | 84,400 |
2021/06/15 | 186 | 186 | 184 | 184 | 72,000 |
2021/06/14 | 185 | 186 | 183 | 186 | 49,800 |
2021/06/11 | 188 | 188 | 181 | 185 | 221,000 |
2021/06/10 | 191 | 191 | 185 | 187 | 127,200 |
2021/06/09 | 188 | 191 | 185 | 189 | 286,700 |
2021/06/08 | 183 | 192 | 183 | 188 | 297,600 |
2021/06/07 | 181 | 187 | 181 | 184 | 233,700 |
2021/06/04 | 184 | 185 | 181 | 181 | 92,300 |
2021/06/03 | 183 | 187 | 182 | 184 | 122,900 |
2021/06/02 | 182 | 183 | 180 | 182 | 110,400 |
2021/06/01 | 182 | 183 | 180 | 182 | 42,100 |
2021/05/31 | 183 | 184 | 181 | 182 | 31,600 |
2021/05/28 | 181 | 184 | 181 | 183 | 37,200 |
2021/05/27 | 182 | 183 | 181 | 181 | 41,400 |
2021/05/26 | 181 | 183 | 180 | 182 | 62,200 |
2021/05/25 | 182 | 182 | 180 | 181 | 32,400 |
2021/05/24 | 183 | 183 | 180 | 182 | 67,200 |
2021/05/21 | 183 | 185 | 182 | 182 | 47,700 |
2021/05/20 | 183 | 184 | 182 | 183 | 27,100 |
2021/05/19 | 184 | 185 | 181 | 183 | 94,700 |
2021/05/18 | 182 | 186 | 181 | 184 | 139,500 |
2021/05/17 | 184 | 187 | 180 | 182 | 122,500 |
2021/05/14 | 182 | 186 | 181 | 186 | 79,900 |
2021/05/13 | 180 | 184 | 180 | 182 | 91,100 |
2021/05/12 | 187 | 188 | 182 | 183 | 145,600 |
2021/05/11 | 190 | 190 | 185 | 187 | 122,800 |
2021/05/10 | 188 | 190 | 186 | 190 | 103,300 |
2021/05/07 | 186 | 191 | 185 | 189 | 277,100 |
2021/05/06 | 182 | 186 | 181 | 185 | 233,200 |
2021/04/30 | 182 | 182 | 180 | 180 | 54,900 |
2021/04/28 | 180 | 183 | 180 | 182 | 52,000 |
2021/04/27 | 180 | 182 | 180 | 180 | 36,100 |
2021/04/26 | 179 | 180 | 177 | 179 | 56,800 |
2021/04/23 | 181 | 186 | 176 | 178 | 246,200 |
2021/04/22 | 177 | 179 | 176 | 179 | 24,100 |
2021/04/21 | 178 | 179 | 176 | 177 | 119,100 |
2021/04/20 | 177 | 181 | 177 | 178 | 123,200 |
2021/04/19 | 181 | 183 | 178 | 179 | 161,800 |
2021/04/16 | 184 | 184 | 182 | 183 | 61,700 |
2021/04/15 | 186 | 186 | 184 | 184 | 83,200 |
2021/04/14 | 185 | 185 | 184 | 185 | 40,300 |
2021/04/13 | 184 | 185 | 184 | 185 | 19,800 |
2021/04/12 | 185 | 185 | 184 | 184 | 58,500 |
2021/04/09 | 184 | 185 | 183 | 185 | 41,100 |
2021/04/08 | 182 | 184 | 181 | 184 | 202,200 |
2021/04/07 | 182 | 184 | 182 | 183 | 51,100 |
2021/04/06 | 181 | 183 | 180 | 183 | 128,900 |
2021/04/05 | 182 | 182 | 180 | 182 | 59,200 |
2021/04/02 | 180 | 181 | 180 | 181 | 37,700 |
2021/04/01 | 182 | 183 | 179 | 179 | 143,300 |
2021/03/31 | 182 | 184 | 181 | 182 | 72,400 |
2021/03/30 | 181 | 184 | 181 | 183 | 41,700 |
2021/03/29 | 185 | 185 | 180 | 182 | 139,200 |
2021/03/26 | 183 | 184 | 181 | 183 | 100,300 |
2021/03/25 | 183 | 183 | 180 | 182 | 214,200 |
2021/03/24 | 187 | 187 | 180 | 180 | 447,100 |
2021/03/23 | 193 | 193 | 185 | 186 | 234,300 |
2021/03/22 | 193 | 193 | 191 | 192 | 69,800 |
2021/03/19 | 190 | 195 | 190 | 193 | 166,200 |
2021/03/18 | 189 | 192 | 189 | 191 | 150,300 |
2021/03/17 | 188 | 192 | 187 | 189 | 153,400 |
2021/03/16 | 187 | 192 | 185 | 190 | 295,000 |
2021/03/15 | 183 | 185 | 181 | 185 | 194,600 |
2021/03/12 | 181 | 182 | 179 | 182 | 68,200 |
2021/03/11 | 183 | 184 | 180 | 181 | 127,300 |
2021/03/10 | 183 | 184 | 180 | 184 | 102,000 |
2021/03/09 | 181 | 183 | 179 | 183 | 166,300 |
2021/03/08 | 183 | 183 | 180 | 182 | 91,000 |
2021/03/05 | 181 | 182 | 175 | 182 | 318,300 |
2021/03/04 | 184 | 184 | 180 | 181 | 145,600 |
2021/03/03 | 183 | 185 | 183 | 184 | 53,100 |
2021/03/02 | 187 | 188 | 181 | 184 | 201,100 |
2021/03/01 | 187 | 189 | 184 | 186 | 163,600 |
2021/02/26 | 188 | 189 | 185 | 187 | 218,900 |
2021/02/25 | 192 | 192 | 189 | 190 | 87,200 |
2021/02/24 | 189 | 193 | 185 | 190 | 397,200 |
2021/02/22 | 183 | 190 | 183 | 189 | 183,400 |
2021/02/19 | 189 | 190 | 181 | 183 | 285,400 |
2021/02/18 | 193 | 195 | 188 | 189 | 198,700 |
2021/02/17 | 187 | 194 | 187 | 192 | 205,100 |
2021/02/16 | 190 | 191 | 185 | 186 | 170,700 |
2021/02/15 | 180 | 189 | 176 | 189 | 676,700 |
2021/02/12 | 196 | 200 | 194 | 199 | 492,200 |
2021/02/10 | 190 | 195 | 189 | 193 | 187,300 |
2021/02/09 | 194 | 194 | 189 | 191 | 182,000 |
2021/02/08 | 194 | 197 | 191 | 194 | 201,500 |
2021/02/05 | 187 | 194 | 186 | 194 | 285,400 |
2021/02/04 | 185 | 190 | 184 | 185 | 257,700 |
2021/02/03 | 179 | 186 | 179 | 186 | 209,100 |
2021/02/02 | 178 | 180 | 178 | 180 | 45,900 |
2021/02/01 | 177 | 179 | 175 | 179 | 97,600 |
2021/01/29 | 180 | 181 | 176 | 179 | 167,600 |
2021/01/28 | 179 | 181 | 178 | 180 | 76,900 |
2021/01/27 | 183 | 183 | 180 | 181 | 93,700 |
2021/01/26 | 181 | 181 | 178 | 180 | 118,600 |
2021/01/25 | 182 | 182 | 179 | 180 | 74,000 |
2021/01/22 | 182 | 184 | 181 | 182 | 69,600 |
2021/01/21 | 179 | 185 | 177 | 183 | 239,900 |
2021/01/20 | 179 | 180 | 176 | 179 | 83,100 |
2021/01/19 | 177 | 180 | 177 | 179 | 173,600 |
2021/01/18 | 182 | 195 | 174 | 177 | 1,369,100 |
2021/01/15 | 179 | 183 | 177 | 182 | 182,900 |
2021/01/14 | 176 | 179 | 176 | 177 | 126,200 |
2021/01/13 | 178 | 178 | 175 | 177 | 60,800 |
2021/01/12 | 178 | 178 | 175 | 178 | 74,600 |
2021/01/08 | 177 | 178 | 174 | 178 | 147,400 |
2021/01/07 | 178 | 179 | 175 | 176 | 122,000 |
2021/01/06 | 174 | 177 | 174 | 176 | 111,600 |
2021/01/05 | 176 | 177 | 172 | 175 | 199,100 |
2021/01/04 | 182 | 183 | 175 | 178 | 178,800 |