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
2022/12/30 217 223 212 221 1,256,500
2022/12/29 221 231 218 222 706,800
2022/12/28 225 233 215 228 1,334,500
2022/12/27 217 236 216 225 2,782,200
2022/12/26 220 220 204 205 966,400
2022/12/23 225 230 220 221 308,200
2022/12/22 227 230 226 226 216,900
2022/12/21 223 228 222 226 450,100
2022/12/20 230 235 221 223 695,200
2022/12/19 223 233 222 233 649,300
2022/12/16 237 237 228 228 1,098,200
2022/12/15 241 242 237 239 366,200
2022/12/14 242 244 240 241 186,600
2022/12/13 242 245 241 244 141,600
2022/12/12 240 245 240 243 180,600
2022/12/09 238 245 238 241 319,200
2022/12/08 247 251 239 241 694,500
2022/12/07 248 249 241 246 569,900
2022/12/06 252 252 244 249 451,000
2022/12/05 257 258 251 255 448,400
2022/12/02 256 257 249 252 781,000
2022/12/01 245 263 242 253 1,196,000
2022/11/30 243 247 241 242 618,900
2022/11/29 237 255 236 248 1,455,500
2022/11/28 241 241 237 237 257,000
2022/11/25 245 245 240 240 246,200
2022/11/24 237 242 235 240 395,900
2022/11/22 238 240 236 238 207,800
2022/11/21 241 242 234 236 731,900
2022/11/18 250 250 241 242 624,200
2022/11/17 238 247 238 246 541,800
2022/11/16 245 248 240 241 399,500
2022/11/15 235 243 235 242 369,200
2022/11/14 239 240 234 236 789,500
2022/11/11 243 250 238 243 932,300
2022/11/10 237 245 234 243 545,400
2022/11/09 242 242 234 236 635,600
2022/11/08 254 255 241 241 1,101,100
2022/11/07 245 252 245 252 624,700
2022/11/04 238 246 237 244 492,400
2022/11/02 240 242 237 242 493,900
2022/11/01 245 245 239 240 465,700
2022/10/31 242 245 236 242 732,300
2022/10/28 243 245 240 241 809,400
2022/10/27 248 249 243 245 434,600
2022/10/26 250 254 247 247 477,400
2022/10/25 248 254 245 249 695,600
2022/10/24 255 258 245 249 1,978,700
2022/10/21 268 273 254 255 2,481,500
2022/10/20 279 294 265 271 3,676,900
2022/10/19 298 298 279 280 2,194,500
2022/10/18 299 302 291 294 1,873,800
2022/10/17 281 304 279 296 2,834,800
2022/10/14 295 295 281 281 1,340,800
2022/10/13 305 308 279 279 2,500,200
2022/10/12 290 302 280 299 4,296,100
2022/10/11 272 295 272 288 4,060,400
2022/10/07 254 264 254 264 403,400
2022/10/06 252 263 251 262 733,400
2022/10/05 256 259 251 251 509,400
2022/10/04 255 255 251 251 435,300
2022/10/03 253 253 238 248 682,100
2022/09/30 257 260 252 253 491,500
2022/09/29 260 264 258 260 416,700
2022/09/28 263 266 249 255 1,437,800
2022/09/27 267 267 262 265 522,400
2022/09/26 266 277 261 264 1,589,800
2022/09/22 260 271 256 259 1,040,900
2022/09/21 278 278 266 266 720,800
2022/09/20 271 280 261 277 1,307,500
2022/09/16 280 282 270 271 1,929,700
2022/09/15 303 306 276 276 3,530,700
2022/09/14 310 321 299 300 3,185,600
2022/09/13 325 339 315 318 7,166,900
2022/09/12 291 321 282 318 7,580,800
2022/09/09 275 283 272 276 703,600
2022/09/08 279 281 273 275 466,500
2022/09/07 267 280 261 279 717,800
2022/09/06 272 273 263 265 386,100
2022/09/05 271 273 268 270 129,600
2022/09/02 280 281 268 273 471,100
2022/09/01 267 285 266 280 1,287,900
2022/08/31 269 295 262 269 2,134,100
2022/08/30 262 269 259 267 359,100
2022/08/29 261 265 258 259 348,500
2022/08/26 275 275 264 267 429,000
2022/08/25 272 282 271 273 497,000
2022/08/24 291 294 273 275 1,347,800
2022/08/23 258 285 255 282 1,894,300
2022/08/22 260 262 250 255 504,300
2022/08/19 270 270 260 263 565,600
2022/08/18 260 280 257 265 1,764,200
2022/08/17 257 263 255 256 470,000
2022/08/16 244 260 240 258 678,100
2022/08/15 243 245 237 244 784,000
2022/08/12 250 256 249 252 655,300
2022/08/10 253 253 248 250 264,000
2022/08/09 251 253 246 253 348,000
2022/08/08 252 256 249 249 422,800
2022/08/05 243 254 243 253 475,500
2022/08/04 245 247 241 246 305,600
2022/08/03 239 243 237 243 332,600
2022/08/02 243 244 236 241 424,700
2022/08/01 235 246 233 242 448,600
2022/07/29 237 240 233 235 300,900
2022/07/28 246 246 235 237 415,900
2022/07/27 243 248 228 246 998,300
2022/07/26 243 249 240 245 437,500
2022/07/25 250 253 243 245 778,600
2022/07/22 255 263 247 256 1,410,100
2022/07/21 244 263 244 258 1,300,300
2022/07/20 246 261 242 247 1,706,200
2022/07/19 226 252 221 251 2,132,300
2022/07/15 225 232 223 227 366,800
2022/07/14 225 230 223 226 278,000
2022/07/13 226 230 224 226 297,800
2022/07/12 227 231 224 228 585,500
2022/07/11 223 240 223 234 1,416,800
2022/07/08 211 226 211 223 1,238,700
2022/07/07 227 227 208 210 2,208,400
2022/07/06 230 236 226 230 826,100
2022/07/05 231 240 229 232 1,122,500
2022/07/04 240 241 227 228 1,703,400
2022/07/01 256 258 241 242 1,984,000
2022/06/30 280 283 258 264 1,755,000
2022/06/29 283 291 280 282 1,091,700
2022/06/28 292 292 283 284 1,124,200
2022/06/27 309 312 290 292 1,803,700
2022/06/24 281 305 281 305 2,056,300
2022/06/23 290 294 278 280 999,500
2022/06/22 308 308 290 292 1,292,700
2022/06/21 286 305 281 300 1,632,900
2022/06/20 294 296 276 279 1,112,200
2022/06/17 273 298 272 287 1,575,500
2022/06/16 280 296 275 288 1,926,600
2022/06/15 280 289 270 270 1,417,500
2022/06/14 272 292 258 292 2,842,200
2022/06/13 293 299 280 283 2,962,100
2022/06/10 293 320 279 308 9,730,000
2022/06/09 347 409 291 295 22,318,400
2022/06/08 267 344 267 331 10,611,400
2022/06/07 261 275 252 267 1,768,500
2022/06/06 269 274 260 262 1,411,100
2022/06/03 259 265 253 264 989,500
2022/06/02 265 276 258 263 2,109,900
2022/06/01 248 268 246 268 2,161,400
2022/05/31 258 258 241 250 2,420,300
2022/05/30 228 255 227 253 3,466,500
2022/05/27 256 256 222 231 4,911,400
2022/05/26 264 279 240 244 7,202,500
2022/05/25 238 257 238 256 6,880,000
2022/05/24 230 244 226 233 3,010,700
2022/05/23 216 231 212 231 3,222,100
2022/05/20 209 239 209 218 9,532,600
2022/05/19 189 214 186 209 4,468,400
2022/05/18 181 194 181 194 1,036,500
2022/05/17 190 199 177 180 2,306,000
2022/05/16 172 187 170 187 893,100
2022/05/13 165 171 165 167 319,900
2022/05/12 165 179 164 168 1,076,900
2022/05/11 163 166 161 164 254,500
2022/05/10 162 167 158 165 553,000
2022/05/09 180 180 164 165 1,922,800
2022/05/06 173 199 173 181 6,840,000
2022/05/02 168 172 165 168 248,600
2022/04/28 157 168 156 168 272,900
2022/04/27 158 159 156 157 71,100
2022/04/26 159 161 158 160 42,300
2022/04/25 160 160 159 159 28,400
2022/04/22 162 162 159 160 38,800
2022/04/21 161 163 160 162 67,500
2022/04/20 158 162 158 160 69,500
2022/04/19 158 160 158 160 37,100
2022/04/18 157 158 156 157 33,300
2022/04/15 156 158 156 157 38,700
2022/04/14 155 158 155 158 30,200
2022/04/13 157 158 156 156 32,100
2022/04/12 155 157 155 156 14,700
2022/04/11 157 157 156 156 25,800
2022/04/08 160 160 156 156 53,100
2022/04/07 163 163 158 159 71,800
2022/04/06 162 163 158 163 136,800
2022/04/05 162 164 161 164 92,200
2022/04/04 158 164 158 164 153,100
2022/04/01 158 160 157 157 57,500
2022/03/31 160 160 159 160 50,600
2022/03/30 159 160 158 159 68,500
2022/03/29 157 157 156 157 50,300
2022/03/28 159 159 155 155 53,200
2022/03/25 160 160 157 157 77,500
2022/03/24 158 159 156 159 104,200
2022/03/23 155 159 148 159 238,400
2022/03/22 156 157 153 154 138,400
2022/03/18 149 156 149 156 575,600
2022/03/17 149 152 148 149 118,600
2022/03/16 149 149 146 149 86,000
2022/03/15 144 149 144 149 130,300
2022/03/14 139 147 139 147 185,900
2022/03/11 142 143 139 139 80,000
2022/03/10 138 143 138 142 125,200
2022/03/09 134 138 134 136 77,900
2022/03/08 135 138 134 134 81,500
2022/03/07 138 139 135 137 182,200
2022/03/04 142 143 140 140 101,900
2022/03/03 146 146 143 143 79,900
2022/03/02 146 147 143 146 96,400
2022/03/01 144 149 144 147 100,900
2022/02/28 143 145 141 144 135,000
2022/02/25 136 143 136 143 161,700
2022/02/24 141 141 137 138 214,900
2022/02/22 144 145 142 142 125,700
2022/02/21 146 147 144 144 183,800
2022/02/18 149 151 148 148 70,400
2022/02/17 150 152 149 151 89,000
2022/02/16 149 150 148 150 92,200
2022/02/15 152 152 146 146 191,300
2022/02/14 150 152 150 151 90,100
2022/02/10 150 153 150 153 78,900
2022/02/09 149 152 148 152 86,700
2022/02/08 150 151 149 149 48,600
2022/02/07 151 152 150 150 59,700
2022/02/04 148 153 147 153 156,800
2022/02/03 149 151 148 148 78,600
2022/02/02 145 152 145 151 158,300
2022/02/01 146 149 146 146 91,300
2022/01/31 142 146 142 146 129,200
2022/01/28 144 145 140 141 166,000
2022/01/27 152 152 142 142 354,100
2022/01/26 148 151 148 150 80,300
2022/01/25 152 153 149 150 185,800
2022/01/24 148 154 147 150 138,800
2022/01/21 146 151 146 151 98,500
2022/01/20 147 150 147 149 92,300
2022/01/19 151 152 146 146 282,300
2022/01/18 152 156 151 154 222,700
2022/01/17 151 154 150 151 143,400
2022/01/14 151 152 149 152 112,300
2022/01/13 152 153 150 151 143,800
2022/01/12 148 153 148 152 160,300
2022/01/11 146 149 145 149 250,600
2022/01/07 151 154 148 149 361,500
2022/01/06 158 158 151 151 504,400
2022/01/05 164 164 158 158 498,000
2022/01/04 166 167 163 164 201,900

このページの先頭へ