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 |
|---|---|---|---|---|---|
| 2024/12/30 | 184 | 186 | 181 | 181 | 233,900 |
| 2024/12/27 | 181 | 184 | 178 | 183 | 652,800 |
| 2024/12/26 | 177 | 184 | 177 | 183 | 1,368,200 |
| 2024/12/25 | 173 | 176 | 173 | 175 | 555,500 |
| 2024/12/24 | 176 | 176 | 172 | 173 | 493,900 |
| 2024/12/23 | 179 | 180 | 176 | 176 | 301,500 |
| 2024/12/20 | 177 | 181 | 177 | 179 | 321,500 |
| 2024/12/19 | 180 | 181 | 176 | 176 | 257,900 |
| 2024/12/18 | 183 | 183 | 180 | 180 | 225,200 |
| 2024/12/17 | 186 | 187 | 183 | 184 | 395,300 |
| 2024/12/16 | 189 | 190 | 186 | 187 | 189,000 |
| 2024/12/13 | 189 | 190 | 188 | 188 | 134,000 |
| 2024/12/12 | 192 | 192 | 188 | 189 | 250,100 |
| 2024/12/11 | 191 | 192 | 189 | 191 | 176,300 |
| 2024/12/10 | 192 | 193 | 191 | 191 | 129,500 |
| 2024/12/09 | 192 | 193 | 191 | 191 | 91,100 |
| 2024/12/06 | 192 | 193 | 191 | 192 | 81,200 |
| 2024/12/05 | 191 | 193 | 191 | 192 | 163,900 |
| 2024/12/04 | 190 | 196 | 189 | 189 | 535,100 |
| 2024/12/03 | 190 | 192 | 189 | 190 | 128,700 |
| 2024/12/02 | 189 | 191 | 189 | 189 | 130,700 |
| 2024/11/29 | 190 | 193 | 189 | 189 | 142,700 |
| 2024/11/28 | 191 | 192 | 189 | 191 | 135,400 |
| 2024/11/27 | 189 | 191 | 188 | 190 | 243,100 |
| 2024/11/26 | 196 | 196 | 189 | 189 | 632,400 |
| 2024/11/25 | 197 | 197 | 195 | 196 | 118,900 |
| 2024/11/22 | 197 | 197 | 194 | 196 | 301,000 |
| 2024/11/21 | 198 | 199 | 196 | 197 | 138,800 |
| 2024/11/20 | 199 | 201 | 198 | 199 | 183,300 |
| 2024/11/19 | 198 | 200 | 197 | 199 | 64,600 |
| 2024/11/18 | 197 | 199 | 197 | 198 | 132,300 |
| 2024/11/15 | 201 | 201 | 197 | 197 | 100,100 |
| 2024/11/14 | 199 | 201 | 198 | 199 | 108,100 |
| 2024/11/13 | 198 | 201 | 198 | 200 | 182,100 |
| 2024/11/12 | 197 | 201 | 196 | 200 | 207,000 |
| 2024/11/11 | 197 | 198 | 195 | 196 | 193,400 |
| 2024/11/08 | 198 | 200 | 198 | 199 | 271,700 |
| 2024/11/07 | 198 | 201 | 197 | 199 | 183,700 |
| 2024/11/06 | 199 | 199 | 197 | 198 | 196,700 |
| 2024/11/05 | 201 | 201 | 195 | 199 | 189,000 |
| 2024/11/01 | 202 | 202 | 198 | 202 | 189,100 |
| 2024/10/31 | 203 | 205 | 201 | 201 | 141,800 |
| 2024/10/30 | 201 | 204 | 201 | 203 | 146,500 |
| 2024/10/29 | 197 | 201 | 197 | 200 | 127,500 |
| 2024/10/28 | 196 | 199 | 196 | 198 | 71,800 |
| 2024/10/25 | 198 | 198 | 195 | 195 | 278,600 |
| 2024/10/24 | 199 | 200 | 197 | 199 | 177,400 |
| 2024/10/23 | 202 | 202 | 199 | 199 | 129,200 |
| 2024/10/22 | 203 | 205 | 201 | 202 | 166,100 |
| 2024/10/21 | 200 | 203 | 200 | 203 | 120,800 |
| 2024/10/18 | 199 | 201 | 199 | 201 | 108,900 |
| 2024/10/17 | 201 | 202 | 199 | 199 | 124,700 |
| 2024/10/16 | 199 | 202 | 199 | 201 | 266,200 |
| 2024/10/15 | 201 | 202 | 199 | 199 | 95,500 |
| 2024/10/11 | 200 | 201 | 199 | 200 | 83,700 |
| 2024/10/10 | 204 | 204 | 201 | 201 | 108,400 |
| 2024/10/09 | 207 | 207 | 203 | 203 | 247,300 |
| 2024/10/08 | 203 | 209 | 202 | 207 | 347,100 |
| 2024/10/07 | 205 | 206 | 203 | 204 | 236,600 |
| 2024/10/04 | 199 | 206 | 199 | 203 | 421,400 |
| 2024/10/03 | 200 | 201 | 197 | 197 | 77,000 |
| 2024/10/02 | 198 | 200 | 197 | 199 | 99,900 |
| 2024/10/01 | 196 | 200 | 196 | 200 | 76,900 |
| 2024/09/30 | 196 | 198 | 194 | 196 | 93,900 |
| 2024/09/27 | 199 | 201 | 198 | 200 | 83,000 |
| 2024/09/26 | 197 | 200 | 196 | 199 | 185,900 |
| 2024/09/25 | 196 | 196 | 193 | 194 | 127,800 |
| 2024/09/24 | 196 | 197 | 194 | 194 | 141,800 |
| 2024/09/20 | 193 | 196 | 193 | 196 | 329,000 |
| 2024/09/19 | 193 | 194 | 192 | 192 | 121,300 |
| 2024/09/18 | 193 | 194 | 190 | 190 | 63,900 |
| 2024/09/17 | 192 | 193 | 187 | 192 | 130,600 |
| 2024/09/13 | 191 | 192 | 190 | 191 | 69,300 |
| 2024/09/12 | 192 | 194 | 191 | 191 | 96,800 |
| 2024/09/11 | 192 | 192 | 189 | 190 | 196,200 |
| 2024/09/10 | 194 | 195 | 193 | 194 | 56,500 |
| 2024/09/09 | 192 | 195 | 189 | 193 | 167,300 |
| 2024/09/06 | 197 | 197 | 193 | 196 | 152,900 |
| 2024/09/05 | 196 | 200 | 193 | 194 | 298,400 |
| 2024/09/04 | 197 | 199 | 196 | 198 | 290,100 |
| 2024/09/03 | 199 | 202 | 199 | 202 | 100,700 |
| 2024/09/02 | 202 | 202 | 198 | 198 | 105,000 |
| 2024/08/30 | 201 | 202 | 198 | 201 | 95,200 |
| 2024/08/29 | 200 | 202 | 200 | 202 | 32,800 |
| 2024/08/28 | 202 | 203 | 200 | 201 | 69,400 |
| 2024/08/27 | 201 | 203 | 200 | 202 | 108,400 |
| 2024/08/26 | 200 | 200 | 197 | 199 | 80,200 |
| 2024/08/23 | 200 | 201 | 199 | 201 | 74,300 |
| 2024/08/22 | 201 | 203 | 199 | 201 | 198,400 |
| 2024/08/21 | 199 | 201 | 197 | 200 | 93,100 |
| 2024/08/20 | 199 | 202 | 199 | 200 | 122,800 |
| 2024/08/19 | 200 | 201 | 197 | 200 | 150,300 |
| 2024/08/16 | 200 | 202 | 195 | 201 | 326,500 |
| 2024/08/15 | 198 | 200 | 195 | 195 | 102,700 |
| 2024/08/14 | 195 | 200 | 193 | 197 | 185,400 |
| 2024/08/13 | 189 | 197 | 186 | 197 | 274,000 |
| 2024/08/09 | 182 | 191 | 181 | 188 | 306,700 |
| 2024/08/08 | 180 | 187 | 180 | 183 | 198,300 |
| 2024/08/07 | 168 | 188 | 168 | 179 | 815,900 |
| 2024/08/06 | 168 | 180 | 168 | 178 | 485,100 |
| 2024/08/05 | 172 | 177 | 151 | 153 | 781,200 |
| 2024/08/02 | 200 | 201 | 185 | 187 | 659,300 |
| 2024/08/01 | 211 | 211 | 205 | 205 | 252,700 |
| 2024/07/31 | 210 | 212 | 208 | 212 | 201,100 |
| 2024/07/30 | 212 | 214 | 211 | 213 | 63,900 |
| 2024/07/29 | 213 | 213 | 211 | 212 | 136,600 |
| 2024/07/26 | 213 | 213 | 211 | 212 | 88,000 |
| 2024/07/25 | 210 | 213 | 209 | 210 | 274,200 |
| 2024/07/24 | 215 | 215 | 212 | 213 | 93,900 |
| 2024/07/23 | 213 | 216 | 213 | 214 | 47,600 |
| 2024/07/22 | 215 | 215 | 212 | 213 | 138,700 |
| 2024/07/19 | 216 | 217 | 215 | 215 | 103,900 |
| 2024/07/18 | 218 | 219 | 217 | 218 | 137,300 |
| 2024/07/17 | 215 | 218 | 215 | 218 | 138,400 |
| 2024/07/16 | 217 | 217 | 214 | 215 | 94,500 |
| 2024/07/12 | 213 | 218 | 213 | 216 | 217,100 |
| 2024/07/11 | 213 | 214 | 212 | 213 | 99,800 |
| 2024/07/10 | 212 | 213 | 210 | 213 | 102,800 |
| 2024/07/09 | 212 | 213 | 210 | 212 | 332,500 |
| 2024/07/08 | 215 | 215 | 212 | 215 | 73,100 |
| 2024/07/05 | 215 | 216 | 212 | 214 | 128,800 |
| 2024/07/04 | 214 | 216 | 214 | 216 | 105,300 |
| 2024/07/03 | 215 | 215 | 213 | 214 | 159,900 |
| 2024/07/02 | 216 | 216 | 214 | 216 | 114,700 |
| 2024/07/01 | 219 | 220 | 215 | 216 | 159,300 |
| 2024/06/28 | 220 | 220 | 217 | 218 | 157,300 |
| 2024/06/27 | 220 | 222 | 219 | 220 | 197,900 |
| 2024/06/26 | 222 | 223 | 221 | 221 | 204,700 |
| 2024/06/25 | 221 | 223 | 220 | 223 | 172,200 |
| 2024/06/24 | 216 | 220 | 216 | 219 | 265,800 |
| 2024/06/21 | 215 | 217 | 214 | 214 | 113,300 |
| 2024/06/20 | 212 | 216 | 212 | 213 | 127,300 |
| 2024/06/19 | 212 | 214 | 210 | 212 | 142,700 |
| 2024/06/18 | 211 | 212 | 210 | 211 | 70,600 |
| 2024/06/17 | 212 | 212 | 208 | 211 | 124,300 |
| 2024/06/14 | 208 | 212 | 207 | 212 | 97,800 |
| 2024/06/13 | 212 | 212 | 207 | 208 | 195,500 |
| 2024/06/12 | 213 | 214 | 212 | 213 | 43,700 |
| 2024/06/11 | 213 | 215 | 211 | 213 | 163,300 |
| 2024/06/10 | 213 | 213 | 210 | 213 | 94,400 |
| 2024/06/07 | 213 | 214 | 212 | 213 | 113,300 |
| 2024/06/06 | 216 | 217 | 210 | 212 | 155,400 |
| 2024/06/05 | 217 | 222 | 214 | 214 | 239,600 |
| 2024/06/04 | 214 | 217 | 214 | 216 | 148,300 |
| 2024/06/03 | 216 | 216 | 213 | 213 | 100,500 |
| 2024/05/31 | 211 | 217 | 206 | 214 | 401,600 |
| 2024/05/30 | 206 | 213 | 203 | 211 | 235,200 |
| 2024/05/29 | 207 | 207 | 205 | 206 | 144,400 |
| 2024/05/28 | 205 | 209 | 205 | 207 | 104,200 |
| 2024/05/27 | 205 | 207 | 204 | 205 | 96,900 |
| 2024/05/24 | 202 | 205 | 202 | 204 | 101,900 |
| 2024/05/23 | 205 | 206 | 203 | 204 | 98,500 |
| 2024/05/22 | 205 | 207 | 205 | 205 | 102,200 |
| 2024/05/21 | 210 | 211 | 206 | 207 | 191,700 |
| 2024/05/20 | 212 | 215 | 209 | 209 | 252,400 |
| 2024/05/17 | 203 | 207 | 200 | 206 | 333,400 |
| 2024/05/16 | 214 | 214 | 203 | 205 | 661,700 |
| 2024/05/15 | 218 | 218 | 214 | 216 | 299,900 |
| 2024/05/14 | 216 | 220 | 214 | 217 | 345,800 |
| 2024/05/13 | 225 | 226 | 213 | 218 | 814,200 |
| 2024/05/10 | 230 | 234 | 229 | 232 | 438,800 |
| 2024/05/09 | 228 | 231 | 227 | 230 | 206,600 |
| 2024/05/08 | 233 | 235 | 228 | 228 | 267,800 |
| 2024/05/07 | 235 | 235 | 230 | 232 | 177,000 |
| 2024/05/02 | 233 | 236 | 231 | 233 | 241,600 |
| 2024/05/01 | 230 | 234 | 230 | 232 | 146,000 |
| 2024/04/30 | 232 | 233 | 230 | 231 | 95,700 |
| 2024/04/26 | 230 | 232 | 229 | 230 | 239,100 |
| 2024/04/25 | 228 | 231 | 227 | 228 | 126,900 |
| 2024/04/24 | 227 | 229 | 226 | 229 | 144,400 |
| 2024/04/23 | 227 | 228 | 225 | 225 | 61,800 |
| 2024/04/22 | 222 | 226 | 222 | 226 | 153,100 |
| 2024/04/19 | 226 | 226 | 220 | 223 | 238,000 |
| 2024/04/18 | 222 | 229 | 222 | 227 | 176,900 |
| 2024/04/17 | 227 | 227 | 222 | 222 | 265,900 |
| 2024/04/16 | 231 | 232 | 223 | 226 | 282,600 |
| 2024/04/15 | 231 | 233 | 229 | 231 | 139,600 |
| 2024/04/12 | 232 | 235 | 231 | 231 | 129,000 |
| 2024/04/11 | 236 | 236 | 232 | 233 | 186,800 |
| 2024/04/10 | 233 | 237 | 233 | 237 | 302,200 |
| 2024/04/09 | 227 | 234 | 227 | 232 | 347,500 |
| 2024/04/08 | 228 | 228 | 225 | 227 | 103,400 |
| 2024/04/05 | 223 | 227 | 222 | 227 | 197,300 |
| 2024/04/04 | 229 | 229 | 223 | 225 | 269,800 |
| 2024/04/03 | 227 | 231 | 226 | 228 | 247,600 |
| 2024/04/02 | 234 | 234 | 228 | 228 | 224,100 |
| 2024/04/01 | 234 | 237 | 233 | 233 | 231,300 |
| 2024/03/29 | 228 | 234 | 228 | 234 | 293,800 |
| 2024/03/28 | 227 | 230 | 227 | 228 | 131,600 |
| 2024/03/27 | 229 | 233 | 227 | 227 | 191,400 |
| 2024/03/26 | 226 | 236 | 225 | 229 | 620,000 |
| 2024/03/25 | 229 | 232 | 226 | 226 | 366,400 |
| 2024/03/22 | 227 | 231 | 226 | 228 | 386,800 |
| 2024/03/21 | 225 | 227 | 223 | 225 | 217,600 |
| 2024/03/19 | 225 | 227 | 224 | 226 | 118,600 |
| 2024/03/18 | 224 | 227 | 224 | 227 | 247,700 |
| 2024/03/15 | 222 | 225 | 221 | 223 | 140,900 |
| 2024/03/14 | 223 | 225 | 222 | 225 | 115,000 |
| 2024/03/13 | 225 | 229 | 224 | 224 | 292,600 |
| 2024/03/12 | 216 | 225 | 213 | 224 | 329,600 |
| 2024/03/11 | 221 | 224 | 217 | 218 | 383,400 |
| 2024/03/08 | 220 | 226 | 220 | 224 | 274,900 |
| 2024/03/07 | 225 | 226 | 221 | 223 | 505,300 |
| 2024/03/06 | 224 | 228 | 223 | 225 | 174,200 |
| 2024/03/05 | 225 | 227 | 223 | 225 | 336,000 |
| 2024/03/04 | 227 | 230 | 225 | 227 | 285,300 |
| 2024/03/01 | 230 | 231 | 226 | 226 | 455,300 |
| 2024/02/29 | 231 | 232 | 230 | 230 | 170,300 |
| 2024/02/28 | 231 | 234 | 230 | 232 | 214,800 |
| 2024/02/27 | 230 | 233 | 230 | 230 | 90,800 |
| 2024/02/26 | 225 | 232 | 225 | 230 | 346,900 |
| 2024/02/22 | 227 | 228 | 224 | 226 | 434,200 |
| 2024/02/21 | 232 | 234 | 226 | 227 | 536,500 |
| 2024/02/20 | 238 | 240 | 233 | 234 | 310,600 |
| 2024/02/19 | 238 | 239 | 230 | 237 | 372,500 |
| 2024/02/16 | 228 | 239 | 228 | 235 | 682,200 |
| 2024/02/15 | 250 | 250 | 232 | 232 | 937,300 |
| 2024/02/14 | 255 | 267 | 250 | 250 | 1,283,800 |
| 2024/02/13 | 255 | 265 | 249 | 259 | 2,742,600 |
| 2024/02/09 | 238 | 244 | 236 | 237 | 463,100 |
| 2024/02/08 | 241 | 242 | 237 | 239 | 252,600 |
| 2024/02/07 | 242 | 246 | 240 | 241 | 288,200 |
| 2024/02/06 | 245 | 248 | 243 | 243 | 273,500 |
| 2024/02/05 | 245 | 250 | 238 | 247 | 622,200 |
| 2024/02/02 | 235 | 245 | 235 | 244 | 475,400 |
| 2024/02/01 | 235 | 238 | 234 | 235 | 151,200 |
| 2024/01/31 | 235 | 235 | 232 | 235 | 135,600 |
| 2024/01/30 | 239 | 239 | 234 | 234 | 228,800 |
| 2024/01/29 | 239 | 244 | 239 | 240 | 241,900 |
| 2024/01/26 | 239 | 239 | 235 | 237 | 291,400 |
| 2024/01/25 | 229 | 241 | 229 | 237 | 919,700 |
| 2024/01/24 | 228 | 231 | 227 | 227 | 229,300 |
| 2024/01/23 | 231 | 234 | 227 | 229 | 383,600 |
| 2024/01/22 | 233 | 236 | 230 | 232 | 360,000 |
| 2024/01/19 | 243 | 243 | 232 | 232 | 885,200 |
| 2024/01/18 | 227 | 246 | 227 | 243 | 1,497,500 |
| 2024/01/17 | 224 | 227 | 223 | 225 | 291,400 |
| 2024/01/16 | 225 | 227 | 223 | 224 | 239,700 |
| 2024/01/15 | 221 | 225 | 221 | 224 | 242,600 |
| 2024/01/12 | 222 | 223 | 220 | 221 | 197,800 |
| 2024/01/11 | 223 | 224 | 220 | 221 | 379,000 |
| 2024/01/10 | 224 | 224 | 222 | 222 | 333,000 |
| 2024/01/09 | 223 | 225 | 223 | 225 | 227,700 |
| 2024/01/05 | 226 | 227 | 223 | 223 | 268,200 |
| 2024/01/04 | 226 | 228 | 222 | 226 | 244,800 |