3923 (株)ラクス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,885.5 | 1,904 | 1,852 | 1,880 | 573,800 | 1,880 |
| 2025-04-03 | 1,882 | 1,952.5 | 1,882 | 1,925.5 | 641,600 | 1,925.50 |
| 2025-04-02 | 1,940 | 1,967 | 1,920.5 | 1,945 | 677,200 | 1,945 |
| 2025-04-01 | 2,025 | 2,025 | 1,924.5 | 1,924.5 | 714,700 | 1,924.50 |
| 2025-03-31 | 1,991.5 | 2,006.5 | 1,960 | 2,000 | 605,200 | 2,000 |
| 2025-03-28 | 2,029 | 2,045.5 | 2,010.5 | 2,027 | 385,400 | 2,027 |
| 2025-03-27 | 2,000 | 2,041 | 2,000 | 2,041 | 468,600 | 2,041 |
| 2025-03-26 | 2,072 | 2,074 | 2,029.5 | 2,041.5 | 486,500 | 2,041.50 |
| 2025-03-25 | 2,038 | 2,069.5 | 2,023 | 2,040 | 446,200 | 2,040 |
| 2025-03-24 | 2,045.5 | 2,069 | 2,028.5 | 2,040.5 | 395,200 | 2,040.50 |
| 2025-03-21 | 2,010 | 2,052 | 1,999 | 2,031 | 763,300 | 2,031 |
| 2025-03-19 | 2,057 | 2,058 | 2,015 | 2,017.5 | 497,900 | 2,017.50 |
| 2025-03-18 | 2,069 | 2,069 | 2,028 | 2,048 | 568,100 | 2,048 |
| 2025-03-17 | 1,974.5 | 2,059.5 | 1,940 | 2,052.5 | 1,292,500 | 2,052.50 |
| 2025-03-14 | 1,900 | 1,928.5 | 1,883.5 | 1,921 | 508,300 | 1,921 |
| 2025-03-13 | 1,966 | 1,982 | 1,910.5 | 1,910.5 | 648,900 | 1,910.50 |
| 2025-03-12 | 1,883 | 1,951.5 | 1,881.5 | 1,936.5 | 1,287,500 | 1,936.50 |
| 2025-03-11 | 1,850.5 | 1,869.5 | 1,781 | 1,849.5 | 1,407,700 | 1,849.50 |
| 2025-03-10 | 1,862 | 1,897 | 1,861.5 | 1,873.5 | 547,400 | 1,873.50 |
| 2025-03-07 | 1,858.5 | 1,886.5 | 1,846 | 1,858 | 803,600 | 1,858 |
| 2025-03-06 | 1,915 | 1,938 | 1,894 | 1,931 | 876,100 | 1,931 |
| 2025-03-05 | 1,898 | 1,928 | 1,877.5 | 1,880 | 1,085,700 | 1,880 |
| 2025-03-04 | 1,877 | 1,887.5 | 1,840 | 1,880.5 | 946,200 | 1,880.50 |
| 2025-03-03 | 1,906.5 | 1,936 | 1,880 | 1,908.5 | 786,400 | 1,908.50 |
| 2025-02-28 | 1,963 | 1,976.5 | 1,870.5 | 1,889 | 1,610,500 | 1,889 |
| 2025-02-27 | 2,048 | 2,051.5 | 1,995 | 2,002 | 631,800 | 2,002 |
| 2025-02-26 | 2,042 | 2,045 | 1,994 | 2,020 | 925,800 | 2,020 |
| 2025-02-25 | 2,103 | 2,103 | 2,022.5 | 2,049.5 | 1,202,800 | 2,049.50 |
| 2025-02-21 | 2,112.5 | 2,153 | 2,103.5 | 2,133.5 | 991,000 | 2,133.50 |
| 2025-02-20 | 2,117 | 2,163.5 | 2,112.5 | 2,147 | 907,300 | 2,147 |
| 2025-02-19 | 2,100 | 2,148.5 | 2,092 | 2,128.5 | 717,800 | 2,128.50 |
| 2025-02-18 | 2,050 | 2,169 | 2,034 | 2,091 | 1,443,000 | 2,091 |
| 2025-02-17 | 2,132 | 2,203 | 2,081.5 | 2,081.5 | 1,761,400 | 2,081.50 |
| 2025-02-14 | 2,026 | 2,136 | 2,001 | 2,111.5 | 3,079,700 | 2,111.50 |
| 2025-02-13 | 2,045 | 2,050 | 2,005 | 2,025 | 1,060,400 | 2,025 |
| 2025-02-12 | 2,040 | 2,067 | 2,032 | 2,045 | 967,700 | 2,045 |
| 2025-02-10 | 1,977 | 2,039.5 | 1,972.5 | 2,024.5 | 920,900 | 2,024.50 |
| 2025-02-07 | 1,970 | 1,985 | 1,941 | 1,971 | 649,500 | 1,971 |
| 2025-02-06 | 1,974 | 1,993 | 1,957.5 | 1,981.5 | 680,300 | 1,981.50 |
| 2025-02-05 | 1,955 | 1,969.5 | 1,936.5 | 1,953.5 | 502,400 | 1,953.50 |
| 2025-02-04 | 1,955 | 1,968.5 | 1,923 | 1,928 | 776,600 | 1,928 |
| 2025-02-03 | 1,926 | 1,942.5 | 1,913 | 1,934.5 | 778,200 | 1,934.50 |
| 2025-01-31 | 1,950 | 1,967.5 | 1,939 | 1,945 | 755,300 | 1,945 |
| 2025-01-30 | 1,930 | 1,941 | 1,920 | 1,935.5 | 596,900 | 1,935.50 |
| 2025-01-29 | 1,920 | 1,961.5 | 1,917 | 1,944.5 | 817,000 | 1,944.50 |
| 2025-01-28 | 1,846 | 1,908.5 | 1,828 | 1,901 | 633,900 | 1,901 |
| 2025-01-27 | 1,877 | 1,881 | 1,823 | 1,831 | 777,700 | 1,831 |
| 2025-01-24 | 1,807.5 | 1,861 | 1,805.5 | 1,853 | 1,055,800 | 1,853 |
| 2025-01-23 | 1,800 | 1,809 | 1,781.5 | 1,792 | 548,600 | 1,792 |
| 2025-01-22 | 1,806 | 1,813 | 1,768 | 1,786 | 503,900 | 1,786 |
| 2025-01-21 | 1,788 | 1,795 | 1,754 | 1,788.5 | 673,500 | 1,788.50 |
| 2025-01-20 | 1,718 | 1,770 | 1,714 | 1,757.5 | 781,900 | 1,757.50 |
| 2025-01-17 | 1,728 | 1,730.5 | 1,697 | 1,712 | 815,000 | 1,712 |
| 2025-01-16 | 1,781.5 | 1,805 | 1,719.5 | 1,739.5 | 1,073,400 | 1,739.50 |
| 2025-01-15 | 1,752 | 1,789.5 | 1,722 | 1,741.5 | 846,100 | 1,741.50 |
| 2025-01-14 | 1,767.5 | 1,798 | 1,750.5 | 1,769 | 990,800 | 1,769 |
| 2025-01-10 | 1,760 | 1,775.5 | 1,747.5 | 1,766 | 693,900 | 1,766 |
| 2025-01-09 | 1,774 | 1,788 | 1,747 | 1,778 | 662,100 | 1,778 |
| 2025-01-08 | 1,758 | 1,772 | 1,733 | 1,770.5 | 710,300 | 1,770.50 |
| 2025-01-07 | 1,801.5 | 1,806 | 1,770 | 1,776.5 | 646,600 | 1,776.50 |
| 2025-01-06 | 1,846 | 1,856.5 | 1,775 | 1,783 | 1,155,700 | 1,783 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2019-09-27]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株