3923 (株)ラクス 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
2024-12-062,0872,099.51,9872,0081,260,9002,008
2024-12-052,112.52,1372,096.52,109.5550,0002,109.50
2024-12-042,073.52,1342,0642,106507,6002,106
2024-12-032,0802,1282,0782,082.5737,5002,082.50
2024-12-022,0502,0712,013.52,069532,4002,069
2024-11-292,044.52,054.52,0072,041426,4002,041
2024-11-282,038.52,0452,0112,045534,0002,045
2024-11-272,072.52,079.52,0042,045868,5002,045
2024-11-262,1002,1222,045.52,061866,3002,061
2024-11-252,071.52,1102,0462,081.51,179,9002,081.50
2024-11-221,990.52,045.51,9882,043921,6002,043
2024-11-211,9582,0131,940.51,964908,1001,964
2024-11-202,010.52,0251,950.51,9631,239,3001,963
2024-11-192,1222,156.52,0122,0171,224,0002,017
2024-11-182,1122,186.52,087.52,134917,5002,134
2024-11-152,084.52,1952,0502,184.51,524,9002,184.50
2024-11-142,1162,219.52,093.52,133.52,275,3002,133.50
2024-11-132,0102,0261,9882,0071,075,3002,007
2024-11-122,0752,100.52,015.52,018.5753,2002,018.50
2024-11-112,0722,0822,0432,070.5468,4002,070.50
2024-11-082,0632,1182,0402,078628,6002,078
2024-11-072,0512,075.51,9872,017668,2002,017
2024-11-062,058.52,0662,0162,046.5362,0002,046.50
2024-11-052,030.52,061.52,000.52,058.5385,5002,058.50
2024-11-012,0312,069.52,0102,030450,6002,030
2024-10-312,035.52,0902,0212,070885,1002,070
2024-10-302,068.52,0802,0272,063.5673,7002,063.50
2024-10-292,0362,0572,017.52,055429,0002,055
2024-10-282,0242,0712,0152,035508,0002,035
2024-10-252,029.52,0341,9922,013547,7002,013
2024-10-242,0012,0491,986.52,032.5715,4002,032.50
2024-10-232,071.52,0792,0042,014686,5002,014
2024-10-222,0692,073.52,012.52,043.5735,1002,043.50
2024-10-212,1082,1452,0902,107525,5002,107
2024-10-182,1002,1492,0932,107682,4002,107
2024-10-172,1502,1612,071.52,084678,2002,084
2024-10-162,2232,225.52,153.52,164.5808,2002,164.50
2024-10-152,2362,259.52,193.52,241720,3002,241
2024-10-112,1972,2502,181.52,230.5701,4002,230.50
2024-10-102,190.52,2052,1642,164504,6002,164
2024-10-092,1502,2132,1502,190.5531,1002,190.50
2024-10-082,1302,155.52,117.52,136.5541,7002,136.50
2024-10-072,1852,211.52,1562,168577,3002,168
2024-10-042,1692,239.52,1652,184652,6002,184
2024-10-032,165.52,197.52,1272,179.5925,3002,179.50
2024-10-022,1812,188.52,1072,115.51,121,7002,115.50
2024-10-012,229.52,2492,1692,205718,9002,205
2024-09-302,2352,269.52,1942,236.51,029,7002,236.50
2024-09-272,323.52,3352,2922,311.5530,4002,311.50
2024-09-262,2472,323.52,232.52,323.5850,3002,323.50
2024-09-252,252.52,275.52,2252,245637,8002,245
2024-09-242,2572,2872,206.52,259.5843,8002,259.50
2024-09-202,3122,3292,227.52,252.5893,6002,252.50
2024-09-192,260.52,2982,2422,273.5807,4002,273.50
2024-09-182,2542,3202,235.52,250710,7002,250
2024-09-172,254.52,261.52,1952,251974,5002,251
2024-09-132,2262,2502,209.52,244.5835,0002,244.50
2024-09-122,2352,253.52,2082,234.5931,4002,234.50
2024-09-112,2402,2612,1382,1611,097,4002,161
2024-09-102,3302,3382,2102,257.51,251,7002,257.50
2024-09-092,2252,310.52,2212,3091,039,2002,309
2024-09-062,330.52,3332,248.52,275989,2002,275
2024-09-052,3162,393.52,284.52,315.51,168,5002,315.50
2024-09-042,3012,390.52,2962,346.51,645,4002,346.50
2024-09-032,399.52,4412,386.52,421.51,116,0002,421.50
2024-09-022,429.52,441.52,354.52,398.51,219,0002,398.50
2024-08-302,4182,4552,3902,411.5952,1002,411.50
2024-08-292,401.52,4392,373.52,428.5985,8002,428.50
2024-08-282,412.52,4452,3712,436.5848,8002,436.50
2024-08-272,3922,4482,352.52,436.51,285,7002,436.50
2024-08-262,4102,4572,4062,441.51,491,7002,441.50
2024-08-232,3502,408.52,3322,395919,5002,395
2024-08-222,3462,423.52,3182,415.51,558,5002,415.50
2024-08-212,2482,3202,2382,261.51,051,6002,261.50
2024-08-202,174.52,304.52,174.52,267.51,626,3002,267.50
2024-08-192,163.52,2232,122.52,131958,3002,131
2024-08-162,147.52,1722,1082,163882,7002,163
2024-08-152,0682,1492,036.52,1041,666,5002,104
2024-08-141,8572,1131,8542,082.53,223,3002,082.50
2024-08-131,8771,9301,835.51,911.51,437,7001,911.50
2024-08-091,827.51,854.51,808.51,847.5768,7001,847.50
2024-08-081,7491,8441,739.51,817.5581,0001,817.50
2024-08-071,7211,828.51,718.51,779922,5001,779
2024-08-061,7911,7981,670.51,7721,119,1001,772
2024-08-051,6861,7351,5441,5911,507,7001,591
2024-08-021,8871,896.51,782.51,7881,417,5001,788
2024-08-012,0462,047.51,963.51,963.5738,1001,963.50
2024-07-312,0502,087.52,0092,078838,9002,078
2024-07-302,1002,102.52,0622,084.5503,0002,084.50
2024-07-292,0972,1112,0742,109574,4002,109
2024-07-262,0652,1092,056.52,074641,2002,074
2024-07-252,0782,0902,0562,060.5828,8002,060.50
2024-07-242,1252,1552,1022,103.5452,7002,103.50
2024-07-232,1462,1672,125.52,147.5499,2002,147.50
2024-07-222,171.52,194.52,1212,146572,1002,146
2024-07-192,171.52,1982,1302,171.5460,6002,171.50
2024-07-182,247.52,2802,1732,173.51,111,8002,173.50
2024-07-172,167.52,2752,1602,2492,001,0002,249
2024-07-162,1502,189.52,1232,134.51,546,2002,134.50
2024-07-121,9492,1121,9272,1122,053,3002,112
2024-07-111,930.51,9361,882.51,902.5918,6001,902.50
2024-07-101,950.51,970.51,9191,947637,1001,947
2024-07-091,9801,982.51,9431,970566,6001,970
2024-07-082,0002,015.51,978.51,997415,0001,997
2024-07-051,975.52,0271,9621,989565,3001,989
2024-07-042,0102,0181,9711,989723,4001,989
2024-07-032,000.52,027.51,9972,001.5907,9002,001.50
2024-07-022,0242,0341,9912,008901,3002,008
2024-07-012,064.52,070.52,0022,0241,093,7002,024
2024-06-282,124.52,137.52,0792,082.51,047,0002,082.50
2024-06-272,094.52,1352,090.52,114782,5002,114
2024-06-262,0582,105.52,046.52,099.5939,9002,099.50
2024-06-252,017.52,0632,0122,057.5701,8002,057.50
2024-06-242,0442,0942,0242,0471,463,0002,047
2024-06-211,933.51,9541,9141,932.5575,4001,932.50
2024-06-201,9601,996.51,931.51,936604,4001,936
2024-06-191,9812,0201,9521,972.51,462,2001,972.50
2024-06-181,9121,984.51,9121,9801,948,2001,980
2024-06-171,8501,905.51,8361,894.5970,6001,894.50
2024-06-141,8381,8691,828.51,849.5942,6001,849.50
2024-06-131,8291,904.51,818.51,850.51,702,6001,850.50
2024-06-121,8351,880.51,7691,770.51,020,1001,770.50
2024-06-111,7541,7911,7271,772.5639,8001,772.50
2024-06-101,749.51,763.51,7361,755711,6001,755
2024-06-071,7501,781.51,7411,778.5717,7001,778.50
2024-06-061,8301,8301,7421,7472,017,1001,747
2024-06-051,8501,880.51,8301,835.51,166,5001,835.50
2024-06-041,7631,8401,753.51,829.5855,7001,829.50
2024-06-031,8081,8141,750.51,759.5661,0001,759.50
2024-05-311,7501,7851,7471,783.51,202,6001,783.50
2024-05-301,6751,7441,6741,724.5718,5001,724.50
2024-05-291,7501,7531,689.51,6931,303,2001,693
2024-05-281,767.51,7891,740.51,750835,8001,750
2024-05-271,7641,7741,738.51,750690,7001,750
2024-05-241,7281,7771,721.51,749.5961,8001,749.50
2024-05-231,774.51,7771,708.51,7501,180,7001,750
2024-05-221,7701,791.51,746.51,785.5708,6001,785.50
2024-05-211,8201,845.51,7701,777.5863,3001,777.50
2024-05-201,7751,821.51,7481,817.5856,1001,817.50
2024-05-171,8281,844.51,7851,810748,4001,810
2024-05-161,892.51,9101,8251,8611,150,0001,861
2024-05-152,056.52,0591,8061,8832,810,8001,883
2024-05-141,7561,8141,752.51,806.51,255,7001,806.50
2024-05-131,7301,7471,724.51,731.5485,7001,731.50
2024-05-101,7621,7691,7241,739.5761,4001,739.50
2024-05-091,7801,793.51,752.51,765973,2001,765
2024-05-081,7661,8181,763.51,784.51,524,8001,784.50
2024-05-071,738.51,7751,730.51,765.51,670,1001,765.50
2024-05-021,6501,668.51,6021,6051,165,1001,605
2024-05-011,6211,649.51,6111,637.5795,2001,637.50
2024-04-301,603.51,6271,5881,614.51,117,2001,614.50
2024-04-261,5451,5701,5221,566.51,371,6001,566.50
2024-04-251,5901,590.51,5511,5571,054,6001,557
2024-04-241,6431,6431,6001,608.51,022,3001,608.50
2024-04-231,6501,6581,5911,613.51,045,8001,613.50
2024-04-221,6001,6341,5971,6341,039,8001,634
2024-04-191,590.51,607.51,5461,571.51,540,0001,571.50
2024-04-181,5921,659.51,5871,626939,3001,626
2024-04-171,652.51,652.51,5901,593.51,023,1001,593.50
2024-04-161,6091,6881,600.51,667.51,430,6001,667.50
2024-04-151,7051,7221,630.51,6381,754,1001,638
2024-04-121,8461,8571,7631,772.5993,0001,772.50
2024-04-111,8001,823.51,7811,822986,4001,822
2024-04-101,8911,907.51,8521,854896,9001,854
2024-04-091,882.51,9181,8721,902.5739,3001,902.50
2024-04-081,8991,914.51,8551,887905,9001,887
2024-04-051,874.51,899.51,8551,893.5882,6001,893.50
2024-04-041,9221,9421,9041,914.51,009,4001,914.50
2024-04-031,9331,945.51,9151,918762,5001,918
2024-04-022,020.52,0261,9521,961.51,027,8001,961.50
2024-04-012,0612,0622,0212,036.5589,4002,036.50
2024-03-292,0472,0672,0262,050406,3002,050
2024-03-282,0522,058.52,0122,041.5975,5002,041.50
2024-03-272,0642,0892,0482,057.5668,7002,057.50
2024-03-262,0482,0812,0442,064.51,011,3002,064.50
2024-03-252,142.52,142.52,0572,063.5772,8002,063.50
2024-03-222,1152,1402,0962,127320,3002,127
2024-03-212,1442,1532,125.52,134611,8002,134
2024-03-192,137.52,137.52,0862,108.5728,0002,108.50
2024-03-182,1022,1482,0902,148383,5002,148
2024-03-152,1092,143.52,084.52,108.5799,2002,108.50
2024-03-142,1382,1472,0902,112566,5002,112
2024-03-132,1262,154.52,1082,137.5774,0002,137.50
2024-03-122,0662,1272,0652,126904,5002,126
2024-03-112,067.52,088.52,043.52,069931,5002,069
2024-03-082,1012,137.52,0752,1001,242,3002,100
2024-03-072,2152,2212,1492,149.5856,8002,149.50
2024-03-062,1582,2472,1312,2011,034,3002,201
2024-03-052,285.52,297.52,199.52,202.51,549,2002,202.50
2024-03-042,4592,4712,3302,330.51,381,3002,330.50
2024-03-012,394.52,459.52,3762,4481,048,7002,448
2024-02-292,344.52,3762,332.52,357.5996,7002,357.50
2024-02-282,2802,3852,2592,3761,159,6002,376
2024-02-272,2322,2952,2322,286.5956,2002,286.50
2024-02-262,192.52,252.52,1612,226.51,066,9002,226.50
2024-02-222,1602,1932,131.52,187836,5002,187
2024-02-212,1402,1502,1082,138.5669,6002,138.50
2024-02-202,1882,1882,1272,164975,6002,164
2024-02-192,1842,213.52,1672,199.5894,5002,199.50
2024-02-162,112.52,219.52,0852,1831,706,1002,183
2024-02-152,1012,154.52,0722,082.52,010,0002,082.50
2024-02-142,1612,161.52,000.52,0904,531,5002,090
2024-02-132,4452,4682,4242,4611,114,2002,461
2024-02-092,4092,4372,4032,411778,8002,411
2024-02-082,385.52,417.52,340.52,406740,5002,406
2024-02-072,3802,4052,356.52,384.5579,7002,384.50
2024-02-062,4072,421.52,3652,380659,5002,380
2024-02-052,4302,4662,385.52,429.5481,0002,429.50
2024-02-022,474.52,4752,4162,416531,8002,416
2024-02-012,4322,5012,4322,470.5819,0002,470.50
2024-01-312,4272,462.52,419.52,457.5500,5002,457.50
2024-01-302,4572,4572,420.52,443592,9002,443
2024-01-292,4152,4302,3832,401.5570,3002,401.50
2024-01-262,3962,495.52,382.52,433642,8002,433
2024-01-252,3972,4462,3822,434517,1002,434
2024-01-242,4372,4472,408.52,426.5722,2002,426.50
2024-01-232,4632,4982,4302,446956,0002,446
2024-01-222,3982,429.52,3712,429.5953,2002,429.50
2024-01-192,304.52,3952,304.52,366.52,167,1002,366.50
2024-01-182,257.52,268.52,2012,204.51,171,5002,204.50
2024-01-172,3502,383.52,285.52,290.51,408,1002,290.50
2024-01-162,396.52,411.52,3462,357.5516,3002,357.50
2024-01-152,411.52,411.52,3362,398783,5002,398
2024-01-122,421.52,421.52,348.52,383.51,124,9002,383.50
2024-01-112,4412,454.52,3902,431826,3002,431
2024-01-102,4252,436.52,3902,402802,9002,402
2024-01-092,4102,4472,3462,3931,346,8002,393
2024-01-052,5552,562.52,4352,4351,365,1002,435
2024-01-042,548.52,5642,5102,556.5706,2002,556.50

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