2986 (株)LAホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 6,250 | 6,280 | 6,030 | 6,160 | 87,100 | 6,160 |
| 2025-04-08 | 6,160 | 6,560 | 6,160 | 6,420 | 93,800 | 6,420 |
| 2025-04-07 | 5,850 | 6,180 | 5,800 | 5,860 | 165,100 | 5,860 |
| 2025-04-04 | 6,660 | 6,680 | 6,240 | 6,470 | 174,500 | 6,470 |
| 2025-04-03 | 6,580 | 6,810 | 6,540 | 6,760 | 80,300 | 6,760 |
| 2025-04-02 | 6,880 | 6,880 | 6,780 | 6,780 | 46,800 | 6,780 |
| 2025-04-01 | 6,880 | 7,080 | 6,860 | 6,890 | 47,800 | 6,890 |
| 2025-03-31 | 6,990 | 7,030 | 6,780 | 6,880 | 120,800 | 6,880 |
| 2025-03-28 | 7,110 | 7,270 | 7,090 | 7,270 | 55,700 | 7,270 |
| 2025-03-27 | 7,090 | 7,130 | 7,060 | 7,120 | 26,400 | 7,120 |
| 2025-03-26 | 7,200 | 7,210 | 6,990 | 7,090 | 68,000 | 7,090 |
| 2025-03-25 | 7,100 | 7,200 | 7,040 | 7,120 | 54,000 | 7,120 |
| 2025-03-24 | 6,660 | 7,110 | 6,650 | 7,090 | 134,500 | 7,090 |
| 2025-03-21 | 6,780 | 6,780 | 6,670 | 6,680 | 49,800 | 6,680 |
| 2025-03-19 | 6,750 | 6,840 | 6,720 | 6,810 | 44,200 | 6,810 |
| 2025-03-18 | 6,770 | 6,900 | 6,750 | 6,790 | 46,600 | 6,790 |
| 2025-03-17 | 6,800 | 6,830 | 6,670 | 6,720 | 65,600 | 6,720 |
| 2025-03-14 | 6,550 | 6,890 | 6,540 | 6,890 | 128,800 | 6,890 |
| 2025-03-13 | 6,460 | 6,590 | 6,440 | 6,540 | 45,400 | 6,540 |
| 2025-03-12 | 6,380 | 6,470 | 6,330 | 6,400 | 26,400 | 6,400 |
| 2025-03-11 | 6,370 | 6,380 | 6,180 | 6,380 | 76,900 | 6,380 |
| 2025-03-10 | 6,500 | 6,500 | 6,410 | 6,470 | 26,900 | 6,470 |
| 2025-03-07 | 6,600 | 6,630 | 6,450 | 6,450 | 52,500 | 6,450 |
| 2025-03-06 | 6,710 | 6,710 | 6,600 | 6,640 | 32,700 | 6,640 |
| 2025-03-05 | 6,500 | 6,680 | 6,450 | 6,670 | 68,500 | 6,670 |
| 2025-03-04 | 6,660 | 6,700 | 6,470 | 6,560 | 92,300 | 6,560 |
| 2025-03-03 | 6,750 | 6,770 | 6,650 | 6,700 | 47,800 | 6,700 |
| 2025-02-28 | 6,570 | 6,670 | 6,550 | 6,670 | 55,900 | 6,670 |
| 2025-02-27 | 6,530 | 6,650 | 6,530 | 6,590 | 50,400 | 6,590 |
| 2025-02-26 | 6,450 | 6,550 | 6,350 | 6,500 | 54,200 | 6,500 |
| 2025-02-25 | 6,430 | 6,540 | 6,380 | 6,480 | 55,200 | 6,480 |
| 2025-02-21 | 6,620 | 6,690 | 6,490 | 6,530 | 73,500 | 6,530 |
| 2025-02-20 | 6,680 | 6,680 | 6,490 | 6,630 | 68,100 | 6,630 |
| 2025-02-19 | 6,340 | 6,750 | 6,340 | 6,700 | 138,000 | 6,700 |
| 2025-02-18 | 6,500 | 6,500 | 6,250 | 6,340 | 84,100 | 6,340 |
| 2025-02-17 | 6,520 | 6,590 | 6,350 | 6,460 | 184,500 | 6,460 |
| 2025-02-14 | 6,150 | 6,410 | 6,120 | 6,260 | 194,800 | 6,260 |
| 2025-02-13 | 6,090 | 6,170 | 6,050 | 6,150 | 53,200 | 6,150 |
| 2025-02-12 | 6,000 | 6,190 | 6,000 | 6,130 | 54,300 | 6,130 |
| 2025-02-10 | 6,200 | 6,240 | 5,930 | 5,990 | 131,300 | 5,990 |
| 2025-02-07 | 6,300 | 6,330 | 6,190 | 6,260 | 41,100 | 6,260 |
| 2025-02-06 | 6,150 | 6,320 | 6,150 | 6,300 | 62,400 | 6,300 |
| 2025-02-05 | 6,100 | 6,280 | 6,100 | 6,150 | 47,100 | 6,150 |
| 2025-02-04 | 6,200 | 6,200 | 6,070 | 6,120 | 38,300 | 6,120 |
| 2025-02-03 | 6,070 | 6,190 | 5,990 | 6,150 | 64,400 | 6,150 |
| 2025-01-31 | 6,000 | 6,090 | 6,000 | 6,070 | 38,600 | 6,070 |
| 2025-01-30 | 6,020 | 6,100 | 5,980 | 6,080 | 49,200 | 6,080 |
| 2025-01-29 | 5,920 | 6,040 | 5,900 | 5,990 | 52,900 | 5,990 |
| 2025-01-28 | 5,950 | 6,010 | 5,880 | 5,890 | 40,300 | 5,890 |
| 2025-01-27 | 5,820 | 5,930 | 5,780 | 5,920 | 72,700 | 5,920 |
| 2025-01-24 | 5,730 | 5,830 | 5,680 | 5,730 | 54,700 | 5,730 |
| 2025-01-23 | 5,620 | 5,690 | 5,570 | 5,680 | 45,500 | 5,680 |
| 2025-01-22 | 5,790 | 5,790 | 5,670 | 5,670 | 25,400 | 5,670 |
| 2025-01-21 | 5,730 | 5,800 | 5,620 | 5,690 | 83,000 | 5,690 |
| 2025-01-20 | 5,560 | 5,820 | 5,500 | 5,810 | 107,600 | 5,810 |
| 2025-01-17 | 5,750 | 5,760 | 5,480 | 5,520 | 108,100 | 5,520 |
| 2025-01-16 | 5,700 | 5,890 | 5,690 | 5,820 | 99,200 | 5,820 |
| 2025-01-15 | 5,690 | 5,770 | 5,590 | 5,650 | 64,100 | 5,650 |
| 2025-01-14 | 5,660 | 5,730 | 5,580 | 5,670 | 47,500 | 5,670 |
| 2025-01-10 | 5,640 | 5,670 | 5,570 | 5,660 | 32,300 | 5,660 |
| 2025-01-09 | 5,640 | 5,690 | 5,600 | 5,640 | 40,600 | 5,640 |
| 2025-01-08 | 5,500 | 5,680 | 5,500 | 5,620 | 68,900 | 5,620 |
| 2025-01-07 | 5,530 | 5,660 | 5,480 | 5,500 | 71,100 | 5,500 |
| 2025-01-06 | 5,680 | 5,760 | 5,470 | 5,550 | 139,900 | 5,550 |
分割・併合履歴 ： なし