2986 (株)LAホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,755 | 4,840 | 4,735 | 4,820 | 23,200 | 4,820 |
| 2024-05-01 | 4,740 | 4,795 | 4,710 | 4,755 | 26,100 | 4,755 |
| 2024-04-30 | 4,795 | 4,795 | 4,730 | 4,755 | 23,900 | 4,755 |
| 2024-04-26 | 4,710 | 4,760 | 4,650 | 4,705 | 29,400 | 4,705 |
| 2024-04-25 | 4,735 | 4,775 | 4,695 | 4,695 | 25,000 | 4,695 |
| 2024-04-24 | 4,740 | 4,810 | 4,710 | 4,735 | 34,300 | 4,735 |
| 2024-04-23 | 4,715 | 4,750 | 4,675 | 4,700 | 21,700 | 4,700 |
| 2024-04-22 | 4,600 | 4,710 | 4,590 | 4,700 | 37,600 | 4,700 |
| 2024-04-19 | 4,715 | 4,735 | 4,515 | 4,605 | 72,400 | 4,605 |
| 2024-04-18 | 4,600 | 4,765 | 4,600 | 4,735 | 38,200 | 4,735 |
| 2024-04-17 | 4,670 | 4,700 | 4,560 | 4,585 | 48,900 | 4,585 |
| 2024-04-16 | 4,755 | 4,755 | 4,630 | 4,660 | 57,500 | 4,660 |
| 2024-04-15 | 4,760 | 4,805 | 4,730 | 4,785 | 44,900 | 4,785 |
| 2024-04-12 | 4,730 | 4,805 | 4,695 | 4,780 | 44,700 | 4,780 |
| 2024-04-11 | 4,850 | 4,855 | 4,740 | 4,765 | 61,300 | 4,765 |
| 2024-04-10 | 4,870 | 4,970 | 4,870 | 4,900 | 43,800 | 4,900 |
| 2024-04-09 | 4,885 | 4,895 | 4,825 | 4,840 | 25,200 | 4,840 |
| 2024-04-08 | 4,825 | 4,875 | 4,775 | 4,860 | 36,200 | 4,860 |
| 2024-04-05 | 4,740 | 4,810 | 4,690 | 4,800 | 49,500 | 4,800 |
| 2024-04-04 | 4,890 | 4,915 | 4,785 | 4,785 | 53,000 | 4,785 |
| 2024-04-03 | 4,980 | 4,980 | 4,840 | 4,875 | 107,100 | 4,875 |
| 2024-04-02 | 5,020 | 5,200 | 5,010 | 5,080 | 99,800 | 5,080 |
| 2024-04-01 | 5,070 | 5,170 | 4,970 | 5,020 | 174,900 | 5,020 |
| 2024-03-29 | 4,860 | 5,240 | 4,845 | 5,080 | 271,000 | 5,080 |
| 2024-03-28 | 4,760 | 4,870 | 4,715 | 4,820 | 79,600 | 4,820 |
| 2024-03-27 | 4,675 | 4,760 | 4,635 | 4,720 | 76,500 | 4,720 |
| 2024-03-26 | 4,545 | 4,680 | 4,505 | 4,630 | 69,700 | 4,630 |
| 2024-03-25 | 4,670 | 4,725 | 4,600 | 4,600 | 74,200 | 4,600 |
| 2024-03-22 | 4,700 | 4,705 | 4,610 | 4,670 | 80,900 | 4,670 |
| 2024-03-21 | 4,700 | 4,745 | 4,630 | 4,700 | 134,600 | 4,700 |
| 2024-03-19 | 4,450 | 4,615 | 4,440 | 4,605 | 141,200 | 4,605 |
| 2024-03-18 | 4,360 | 4,445 | 4,360 | 4,440 | 86,700 | 4,440 |
| 2024-03-15 | 4,360 | 4,375 | 4,320 | 4,335 | 27,800 | 4,335 |
| 2024-03-14 | 4,250 | 4,380 | 4,240 | 4,370 | 62,300 | 4,370 |
| 2024-03-13 | 4,310 | 4,330 | 4,220 | 4,235 | 43,900 | 4,235 |
| 2024-03-12 | 4,225 | 4,290 | 4,215 | 4,290 | 55,700 | 4,290 |
| 2024-03-11 | 4,345 | 4,360 | 4,210 | 4,250 | 151,300 | 4,250 |
| 2024-03-08 | 4,390 | 4,415 | 4,335 | 4,385 | 95,500 | 4,385 |
| 2024-03-07 | 4,470 | 4,495 | 4,380 | 4,395 | 113,100 | 4,395 |
| 2024-03-06 | 4,450 | 4,480 | 4,420 | 4,465 | 45,200 | 4,465 |
| 2024-03-05 | 4,420 | 4,460 | 4,395 | 4,445 | 47,200 | 4,445 |
| 2024-03-04 | 4,485 | 4,500 | 4,410 | 4,415 | 83,800 | 4,415 |
| 2024-03-01 | 4,525 | 4,545 | 4,455 | 4,460 | 77,300 | 4,460 |
| 2024-02-29 | 4,500 | 4,570 | 4,480 | 4,540 | 59,800 | 4,540 |
| 2024-02-28 | 4,510 | 4,535 | 4,450 | 4,460 | 53,100 | 4,460 |
| 2024-02-27 | 4,570 | 4,595 | 4,485 | 4,510 | 83,300 | 4,510 |
| 2024-02-26 | 4,595 | 4,615 | 4,540 | 4,575 | 63,900 | 4,575 |
| 2024-02-22 | 4,550 | 4,595 | 4,485 | 4,550 | 99,100 | 4,550 |
| 2024-02-21 | 4,445 | 4,520 | 4,405 | 4,490 | 99,600 | 4,490 |
| 2024-02-20 | 4,525 | 4,525 | 4,425 | 4,450 | 138,800 | 4,450 |
| 2024-02-19 | 4,495 | 4,560 | 4,460 | 4,540 | 90,900 | 4,540 |
| 2024-02-16 | 4,455 | 4,495 | 4,365 | 4,455 | 199,600 | 4,455 |
| 2024-02-15 | 4,750 | 4,750 | 4,370 | 4,410 | 259,300 | 4,410 |
| 2024-02-14 | 5,050 | 5,130 | 4,620 | 4,670 | 358,700 | 4,670 |
| 2024-02-13 | 5,250 | 5,260 | 5,050 | 5,150 | 71,900 | 5,150 |
| 2024-02-09 | 5,180 | 5,270 | 5,150 | 5,220 | 67,500 | 5,220 |
| 2024-02-08 | 5,160 | 5,210 | 5,140 | 5,180 | 55,700 | 5,180 |
| 2024-02-07 | 5,070 | 5,250 | 5,060 | 5,160 | 91,500 | 5,160 |
| 2024-02-06 | 5,060 | 5,140 | 5,040 | 5,090 | 92,500 | 5,090 |
| 2024-02-05 | 4,920 | 5,130 | 4,890 | 5,050 | 164,000 | 5,050 |
| 2024-02-02 | 4,865 | 4,915 | 4,855 | 4,880 | 40,800 | 4,880 |
| 2024-02-01 | 4,955 | 5,000 | 4,845 | 4,855 | 101,000 | 4,855 |
| 2024-01-31 | 4,925 | 4,970 | 4,910 | 4,950 | 62,400 | 4,950 |
| 2024-01-30 | 4,930 | 4,970 | 4,900 | 4,900 | 97,300 | 4,900 |
| 2024-01-29 | 4,870 | 4,955 | 4,860 | 4,890 | 66,500 | 4,890 |
| 2024-01-26 | 4,835 | 4,995 | 4,795 | 4,835 | 113,500 | 4,835 |
| 2024-01-25 | 4,745 | 4,830 | 4,745 | 4,805 | 49,300 | 4,805 |
| 2024-01-24 | 4,785 | 4,825 | 4,725 | 4,785 | 81,300 | 4,785 |
| 2024-01-23 | 4,915 | 4,960 | 4,820 | 4,830 | 85,400 | 4,830 |
| 2024-01-22 | 4,835 | 4,980 | 4,830 | 4,910 | 125,500 | 4,910 |
| 2024-01-19 | 5,000 | 5,100 | 4,765 | 4,885 | 497,600 | 4,885 |
| 2024-01-18 | 4,360 | 5,070 | 4,360 | 5,070 | 858,300 | 5,070 |
| 2024-01-17 | 4,460 | 4,460 | 4,355 | 4,370 | 74,200 | 4,370 |
| 2024-01-16 | 4,515 | 4,515 | 4,415 | 4,420 | 48,500 | 4,420 |
| 2024-01-15 | 4,410 | 4,510 | 4,405 | 4,510 | 59,700 | 4,510 |
| 2024-01-12 | 4,485 | 4,490 | 4,365 | 4,390 | 118,600 | 4,390 |
| 2024-01-11 | 4,585 | 4,615 | 4,490 | 4,500 | 58,100 | 4,500 |
| 2024-01-10 | 4,620 | 4,625 | 4,545 | 4,575 | 69,500 | 4,575 |
| 2024-01-09 | 4,555 | 4,710 | 4,555 | 4,660 | 145,600 | 4,660 |
| 2024-01-05 | 4,415 | 4,555 | 4,395 | 4,485 | 72,000 | 4,485 |
| 2024-01-04 | 4,450 | 4,495 | 4,315 | 4,425 | 150,900 | 4,425 |
分割・併合履歴 ： なし
