1. HOME >
  2. 株価時系列 >
  3. 2986 >
  4. 2021年

2986 (株)LAホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,9622,0151,9252,008100,1002,008
2021-12-291,9401,9941,9231,941193,3001,941
2021-12-282,0742,1112,0002,070284,7002,070
2021-12-272,2002,2042,1032,122198,3002,122
2021-12-242,2602,2612,1672,207156,4002,207
2021-12-232,2302,3592,2102,237248,5002,237
2021-12-222,1992,2312,1662,204185,2002,204
2021-12-212,1302,1792,0452,155129,5002,155
2021-12-202,1792,2492,1012,103146,7002,103
2021-12-172,1352,2172,1102,189228,3002,189
2021-12-161,9802,2361,9252,159462,4002,159
2021-12-151,8631,9251,8561,91047,7001,910
2021-12-141,8811,9231,8481,85681,9001,856
2021-12-132,0002,0371,8961,91890,8001,918
2021-12-102,0202,0251,9811,99843,7001,998
2021-12-092,0742,0832,0242,03046,7002,030
2021-12-082,1222,1252,0622,09035,0002,090
2021-12-072,1042,1272,0802,08627,5002,086
2021-12-062,1152,1442,0202,05473,4002,054
2021-12-032,0602,1482,0602,11049,7002,110
2021-12-022,0882,1382,0412,05088,5002,050
2021-12-012,1422,2092,0712,13897,4002,138
2021-11-302,3002,3102,1752,17970,7002,179
2021-11-292,2502,3442,1952,229123,5002,229
2021-11-262,4522,4522,2942,37896,7002,378
2021-11-252,5002,5102,4182,42971,5002,429
2021-11-242,5002,5162,4122,498100,8002,498
2021-11-222,3012,5102,2962,485193,6002,485
2021-11-192,3302,3472,2222,24567,1002,245
2021-11-182,2992,4022,2622,296187,6002,296
2021-11-172,1932,3302,1572,295214,8002,295
2021-11-162,1682,1982,1182,18891,9002,188
2021-11-152,0302,1842,0052,174189,0002,174
2021-11-122,0102,0591,9301,950103,8001,950
2021-11-112,0232,0921,9391,986173,2001,986
2021-11-101,9712,0281,9712,02146,1002,021
2021-11-092,0112,0111,9631,97636,1001,976
2021-11-082,0012,0211,9811,99338,6001,993
2021-11-051,9352,0001,9211,97955,6001,979
2021-11-042,0462,0501,9261,931143,2001,931
2021-11-022,0852,0932,0152,02871,9002,028
2021-11-012,1892,1902,0982,10665,3002,106
2021-10-292,1402,1932,1362,16971,2002,169
2021-10-282,0302,0952,0232,09232,9002,092
2021-10-272,0112,0432,0112,02812,6002,028
2021-10-262,0382,0382,0202,0329,6002,032
2021-10-252,0472,0472,0102,01113,3002,011
2021-10-221,9982,0581,9982,03123,9002,031
2021-10-211,9922,0501,9862,00727,5002,007
2021-10-202,0102,0171,9901,99218,7001,992
2021-10-192,0152,0261,9792,01033,1002,010
2021-10-182,0502,0791,9752,00748,5002,007
2021-10-151,9802,0601,9802,04361,6002,043
2021-10-142,0552,0941,9521,986136,5001,986
2021-10-132,0882,1252,0622,06265,5002,062
2021-10-122,1102,1202,0682,10076,9002,100
2021-10-112,0702,1252,0302,095106,8002,095
2021-10-082,0412,0752,0112,04398,1002,043
2021-10-072,0592,1072,0202,051154,0002,051
2021-10-062,0442,1111,9992,070294,0002,070
2021-10-051,8272,0081,8031,992396,3001,992
2021-10-041,7261,8601,6851,828341,0001,828
2021-10-011,6701,7291,6621,69548,6001,695
2021-09-301,6811,6951,6521,69131,5001,691
2021-09-291,6571,6921,6551,68135,2001,681
2021-09-281,7331,7331,6751,69044,5001,690
2021-09-271,7101,7331,6931,72556,5001,725
2021-09-241,7201,7801,7051,729103,3001,729
2021-09-221,7221,7541,6661,68095,4001,680
2021-09-211,6531,7641,6421,741133,5001,741
2021-09-171,5601,7491,5501,703180,5001,703
2021-09-161,5761,5831,5121,53754,2001,537
2021-09-151,5821,5941,5531,57663,9001,576
2021-09-141,6591,6601,6001,61150,0001,611
2021-09-131,6711,6761,6541,65861,7001,658
2021-09-101,7001,7501,6711,693102,3001,693
2021-09-091,6301,7001,6081,70097,7001,700
2021-09-081,5951,6501,5791,63551,8001,635
2021-09-071,6161,6381,5601,59764,3001,597
2021-09-061,6001,6301,5111,62393,1001,623
2021-09-031,5521,5921,5521,56455,0001,564
2021-09-021,4971,5491,4761,53591,3001,535
2021-09-011,4761,4891,4651,47816,0001,478
2021-08-311,4551,4691,4521,4689,8001,468
2021-08-301,4561,4691,4261,45517,6001,455
2021-08-271,4481,4571,4311,4319,7001,431
2021-08-261,4381,4591,4311,4487,1001,448
2021-08-251,4331,4381,4301,4314,3001,431
2021-08-241,3981,4341,3981,43217,7001,432
2021-08-231,3841,3981,3751,38513,9001,385
2021-08-201,4271,4271,3871,39136,3001,391
2021-08-191,4491,4501,4231,42710,9001,427
2021-08-181,4391,4681,4151,45314,4001,453
2021-08-171,4821,5201,4281,44049,3001,440
2021-08-161,4951,4951,4481,48235,9001,482
2021-08-131,4501,4591,4251,44027,7001,440
2021-08-121,4081,4401,4081,43518,2001,435
2021-08-111,4011,4061,3911,40331,0001,403
2021-08-101,3401,3681,3401,36610,5001,366
2021-08-061,3371,3391,3211,3398,6001,339
2021-08-051,3351,3391,3291,3295,5001,329
2021-08-041,3431,3491,3351,33512,0001,335
2021-08-031,3511,3511,3421,3422,6001,342
2021-08-021,3451,3511,3391,3507,9001,350
2021-07-301,3581,3581,3461,35433,2001,354
2021-07-291,3531,3591,3531,3532,7001,353
2021-07-281,3621,3641,3531,3535,9001,353
2021-07-271,3661,3721,3601,3634,1001,363
2021-07-261,3701,3781,3651,3657,1001,365
2021-07-211,3611,3691,3511,3697,3001,369
2021-07-201,3571,3571,3351,35519,0001,355
2021-07-191,3581,3681,3551,36014,0001,360
2021-07-161,3601,3771,3581,36112,3001,361
2021-07-151,3671,3701,3591,3609,9001,360
2021-07-141,3821,3901,3571,37115,9001,371
2021-07-131,3881,3961,3791,3815,5001,381
2021-07-121,3801,3931,3691,38815,3001,388
2021-07-091,3601,3741,3441,37215,9001,372
2021-07-081,3921,3981,3621,37315,9001,373
2021-07-071,3941,3991,3811,3873,9001,387
2021-07-061,4131,4131,3901,3948,1001,394
2021-07-051,3901,4151,3901,40614,9001,406
2021-07-021,3721,3841,3661,3824,8001,382
2021-07-011,3861,3881,3671,37211,0001,372
2021-06-301,3771,4101,3771,38614,6001,386
2021-06-291,3941,4151,3771,38312,1001,383
2021-06-281,3821,4061,3711,39011,7001,390
2021-06-251,3661,3771,3551,3667,3001,366
2021-06-241,3561,3741,3481,3544,8001,354
2021-06-231,3511,3791,3511,3607,8001,360
2021-06-221,3601,3601,3401,35111,1001,351
2021-06-211,3711,3711,3281,35421,9001,354
2021-06-181,3941,4111,3801,38211,9001,382
2021-06-171,4081,4081,3871,3955,2001,395
2021-06-161,3961,4081,3901,4084,0001,408
2021-06-151,3851,3971,3781,3905,8001,390
2021-06-141,4051,4101,3771,3859,1001,385
2021-06-111,4351,4351,3981,40513,8001,405
2021-06-101,4471,4501,4131,43512,5001,435
2021-06-091,4071,4501,4041,43925,9001,439
2021-06-081,4131,4321,3961,41612,3001,416
2021-06-071,4001,4421,3881,39522,8001,395
2021-06-041,4121,4151,3811,38112,8001,381
2021-06-031,3681,4231,3681,40144,9001,401
2021-06-021,3201,4251,3201,36061,9001,360
2021-06-011,3101,3341,3071,3207,8001,320
2021-05-311,3041,3201,3031,31413,0001,314
2021-05-281,3231,3291,3011,30910,7001,309
2021-05-271,3321,3391,3091,31410,7001,314
2021-05-261,3721,3761,3001,32045,9001,320
2021-05-251,3421,3761,3291,35618,2001,356
2021-05-241,3431,3601,3001,32921,0001,329
2021-05-211,3521,3651,3361,3439,6001,343
2021-05-201,3111,3601,3101,34425,0001,344
2021-05-191,2911,3151,2891,31116,6001,311
2021-05-181,2751,3181,2731,31831,9001,318
2021-05-171,3721,3721,2721,273122,8001,273
2021-05-141,3291,3681,3251,36821,1001,368
2021-05-131,2821,3401,2821,32329,5001,323
2021-05-121,3331,3341,2891,31234,6001,312
2021-05-111,3681,3691,3121,33227,4001,332
2021-05-101,3711,3901,3371,36711,7001,367
2021-05-071,3451,3741,3451,35320,8001,353
2021-05-061,3101,3551,3101,34111,6001,341
2021-04-301,3081,3161,2721,30533,8001,305
2021-04-281,3301,3431,3041,30424,6001,304
2021-04-271,3311,3431,3241,33716,8001,337
2021-04-261,3321,3471,3281,3359,4001,335
2021-04-231,3351,3631,3281,33213,6001,332
2021-04-221,3461,3631,3401,34517,4001,345
2021-04-211,3401,3841,2811,31674,2001,316
2021-04-201,4121,4171,3661,37051,4001,370
2021-04-191,4541,4541,3951,41335,6001,413
2021-04-161,4461,4641,4311,4449,8001,444
2021-04-151,4631,4671,4411,4498,6001,449
2021-04-141,4361,4731,4361,45112,6001,451
2021-04-131,4271,4641,4271,44624,3001,446
2021-04-121,4861,4901,4331,44124,1001,441
2021-04-091,4551,4931,4421,48525,6001,485
2021-04-081,4581,4691,4321,45512,5001,455
2021-04-071,4751,4761,4321,45927,6001,459
2021-04-061,5221,5221,4641,47034,8001,470
2021-04-051,5251,5371,4821,52232,8001,522
2021-04-021,5461,5461,5061,52542,3001,525
2021-04-011,5351,5701,4891,55769,8001,557
2021-03-311,4601,5471,4581,51581,2001,515
2021-03-301,4081,4651,4001,46036,3001,460
2021-03-291,4401,4541,4101,41636,9001,416
2021-03-261,4121,4361,4021,42233,8001,422
2021-03-251,3911,4251,3621,41238,1001,412
2021-03-241,4361,4361,3511,39065,9001,390
2021-03-231,4721,4771,4271,44258,5001,442
2021-03-221,4301,4501,3861,448128,9001,448
2021-03-191,2991,4171,2991,398249,1001,398
2021-03-181,2901,2901,2511,28219,0001,282
2021-03-171,3101,3141,2711,29039,0001,290
2021-03-161,2881,3181,2781,30763,8001,307
2021-03-151,2491,2791,2381,27818,9001,278
2021-03-121,2401,2561,2171,25034,7001,250
2021-03-111,2721,2981,2371,24938,1001,249
2021-03-101,2001,2791,1981,27256,1001,272
2021-03-091,1801,2291,1671,20943,3001,209
2021-03-081,1601,2311,1341,174173,1001,174
2021-03-051,1771,2051,0261,100543,0001,100
2021-03-041,2411,2411,1741,19594,6001,195
2021-03-031,2421,2661,2301,25540,4001,255
2021-03-021,2431,2681,2381,25339,4001,253
2021-03-011,2841,3231,2381,24372,9001,243
2021-02-261,2591,2971,2111,284129,9001,284
2021-02-251,2861,3291,2471,289240,6001,289
2021-02-241,1401,2891,1251,256274,3001,256
2021-02-221,0401,1361,0281,136102,6001,136
2021-02-191,0411,0551,0151,04562,1001,045
2021-02-181,0011,0401,0011,040109,0001,040
2021-02-171,0201,0449971,003420,2001,003
2021-02-16936967918967173,700967
2021-02-1583483780281763,300817
2021-02-1283283582883413,600834
2021-02-1083783982683214,900832
2021-02-0981983881683636,100836
2021-02-0881181880781619,200816
2021-02-0580481180081115,400811
2021-02-0480680679980414,400804
2021-02-0380380879980220,000802
2021-02-0280780779580121,100801
2021-02-0179980679680016,100800
2021-01-2980680779679826,200798
2021-01-2880081079880030,900800
2021-01-278078088018066,100806
2021-01-268038098018055,000805
2021-01-2580180679880111,000801
2021-01-228018048018026,000802
2021-01-2181081080080115,200801
2021-01-2080980980080410,800804
2021-01-1981181480080112,200801
2021-01-1880881880380710,400807
2021-01-1580981580581511,300815
2021-01-1480981780580518,900805
2021-01-1380081079980711,500807
2021-01-1280480879679723,800797
2021-01-0880480979379723,700797
2021-01-0780981780380311,500803
2021-01-0679281079280025,500800
2021-01-0580381077077743,600777
2021-01-0484584580181041,600810

分割・併合履歴 ： なし