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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,650 | 1,668.5 | 1,602 | 1,605 | 1,165,100 | 1,605 |
| 2024-05-01 | 1,621 | 1,649.5 | 1,611 | 1,637.5 | 795,200 | 1,637.50 |
| 2024-04-30 | 1,603.5 | 1,627 | 1,588 | 1,614.5 | 1,117,200 | 1,614.50 |
| 2024-04-26 | 1,545 | 1,570 | 1,522 | 1,566.5 | 1,371,600 | 1,566.50 |
| 2024-04-25 | 1,590 | 1,590.5 | 1,551 | 1,557 | 1,054,600 | 1,557 |
| 2024-04-24 | 1,643 | 1,643 | 1,600 | 1,608.5 | 1,022,300 | 1,608.50 |
| 2024-04-23 | 1,650 | 1,658 | 1,591 | 1,613.5 | 1,045,800 | 1,613.50 |
| 2024-04-22 | 1,600 | 1,634 | 1,597 | 1,634 | 1,039,800 | 1,634 |
| 2024-04-19 | 1,590.5 | 1,607.5 | 1,546 | 1,571.5 | 1,540,000 | 1,571.50 |
| 2024-04-18 | 1,592 | 1,659.5 | 1,587 | 1,626 | 939,300 | 1,626 |
| 2024-04-17 | 1,652.5 | 1,652.5 | 1,590 | 1,593.5 | 1,023,100 | 1,593.50 |
| 2024-04-16 | 1,609 | 1,688 | 1,600.5 | 1,667.5 | 1,430,600 | 1,667.50 |
| 2024-04-15 | 1,705 | 1,722 | 1,630.5 | 1,638 | 1,754,100 | 1,638 |
| 2024-04-12 | 1,846 | 1,857 | 1,763 | 1,772.5 | 993,000 | 1,772.50 |
| 2024-04-11 | 1,800 | 1,823.5 | 1,781 | 1,822 | 986,400 | 1,822 |
| 2024-04-10 | 1,891 | 1,907.5 | 1,852 | 1,854 | 896,900 | 1,854 |
| 2024-04-09 | 1,882.5 | 1,918 | 1,872 | 1,902.5 | 739,300 | 1,902.50 |
| 2024-04-08 | 1,899 | 1,914.5 | 1,855 | 1,887 | 905,900 | 1,887 |
| 2024-04-05 | 1,874.5 | 1,899.5 | 1,855 | 1,893.5 | 882,600 | 1,893.50 |
| 2024-04-04 | 1,922 | 1,942 | 1,904 | 1,914.5 | 1,009,400 | 1,914.50 |
| 2024-04-03 | 1,933 | 1,945.5 | 1,915 | 1,918 | 762,500 | 1,918 |
| 2024-04-02 | 2,020.5 | 2,026 | 1,952 | 1,961.5 | 1,027,800 | 1,961.50 |
| 2024-04-01 | 2,061 | 2,062 | 2,021 | 2,036.5 | 589,400 | 2,036.50 |
| 2024-03-29 | 2,047 | 2,067 | 2,026 | 2,050 | 406,300 | 2,050 |
| 2024-03-28 | 2,052 | 2,058.5 | 2,012 | 2,041.5 | 975,500 | 2,041.50 |
| 2024-03-27 | 2,064 | 2,089 | 2,048 | 2,057.5 | 668,700 | 2,057.50 |
| 2024-03-26 | 2,048 | 2,081 | 2,044 | 2,064.5 | 1,011,300 | 2,064.50 |
| 2024-03-25 | 2,142.5 | 2,142.5 | 2,057 | 2,063.5 | 772,800 | 2,063.50 |
| 2024-03-22 | 2,115 | 2,140 | 2,096 | 2,127 | 320,300 | 2,127 |
| 2024-03-21 | 2,144 | 2,153 | 2,125.5 | 2,134 | 611,800 | 2,134 |
| 2024-03-19 | 2,137.5 | 2,137.5 | 2,086 | 2,108.5 | 728,000 | 2,108.50 |
| 2024-03-18 | 2,102 | 2,148 | 2,090 | 2,148 | 383,500 | 2,148 |
| 2024-03-15 | 2,109 | 2,143.5 | 2,084.5 | 2,108.5 | 799,200 | 2,108.50 |
| 2024-03-14 | 2,138 | 2,147 | 2,090 | 2,112 | 566,500 | 2,112 |
| 2024-03-13 | 2,126 | 2,154.5 | 2,108 | 2,137.5 | 774,000 | 2,137.50 |
| 2024-03-12 | 2,066 | 2,127 | 2,065 | 2,126 | 904,500 | 2,126 |
| 2024-03-11 | 2,067.5 | 2,088.5 | 2,043.5 | 2,069 | 931,500 | 2,069 |
| 2024-03-08 | 2,101 | 2,137.5 | 2,075 | 2,100 | 1,242,300 | 2,100 |
| 2024-03-07 | 2,215 | 2,221 | 2,149 | 2,149.5 | 856,800 | 2,149.50 |
| 2024-03-06 | 2,158 | 2,247 | 2,131 | 2,201 | 1,034,300 | 2,201 |
| 2024-03-05 | 2,285.5 | 2,297.5 | 2,199.5 | 2,202.5 | 1,549,200 | 2,202.50 |
| 2024-03-04 | 2,459 | 2,471 | 2,330 | 2,330.5 | 1,381,300 | 2,330.50 |
| 2024-03-01 | 2,394.5 | 2,459.5 | 2,376 | 2,448 | 1,048,700 | 2,448 |
| 2024-02-29 | 2,344.5 | 2,376 | 2,332.5 | 2,357.5 | 996,700 | 2,357.50 |
| 2024-02-28 | 2,280 | 2,385 | 2,259 | 2,376 | 1,159,600 | 2,376 |
| 2024-02-27 | 2,232 | 2,295 | 2,232 | 2,286.5 | 956,200 | 2,286.50 |
| 2024-02-26 | 2,192.5 | 2,252.5 | 2,161 | 2,226.5 | 1,066,900 | 2,226.50 |
| 2024-02-22 | 2,160 | 2,193 | 2,131.5 | 2,187 | 836,500 | 2,187 |
| 2024-02-21 | 2,140 | 2,150 | 2,108 | 2,138.5 | 669,600 | 2,138.50 |
| 2024-02-20 | 2,188 | 2,188 | 2,127 | 2,164 | 975,600 | 2,164 |
| 2024-02-19 | 2,184 | 2,213.5 | 2,167 | 2,199.5 | 894,500 | 2,199.50 |
| 2024-02-16 | 2,112.5 | 2,219.5 | 2,085 | 2,183 | 1,706,100 | 2,183 |
| 2024-02-15 | 2,101 | 2,154.5 | 2,072 | 2,082.5 | 2,010,000 | 2,082.50 |
| 2024-02-14 | 2,161 | 2,161.5 | 2,000.5 | 2,090 | 4,531,500 | 2,090 |
| 2024-02-13 | 2,445 | 2,468 | 2,424 | 2,461 | 1,114,200 | 2,461 |
| 2024-02-09 | 2,409 | 2,437 | 2,403 | 2,411 | 778,800 | 2,411 |
| 2024-02-08 | 2,385.5 | 2,417.5 | 2,340.5 | 2,406 | 740,500 | 2,406 |
| 2024-02-07 | 2,380 | 2,405 | 2,356.5 | 2,384.5 | 579,700 | 2,384.50 |
| 2024-02-06 | 2,407 | 2,421.5 | 2,365 | 2,380 | 659,500 | 2,380 |
| 2024-02-05 | 2,430 | 2,466 | 2,385.5 | 2,429.5 | 481,000 | 2,429.50 |
| 2024-02-02 | 2,474.5 | 2,475 | 2,416 | 2,416 | 531,800 | 2,416 |
| 2024-02-01 | 2,432 | 2,501 | 2,432 | 2,470.5 | 819,000 | 2,470.50 |
| 2024-01-31 | 2,427 | 2,462.5 | 2,419.5 | 2,457.5 | 500,500 | 2,457.50 |
| 2024-01-30 | 2,457 | 2,457 | 2,420.5 | 2,443 | 592,900 | 2,443 |
| 2024-01-29 | 2,415 | 2,430 | 2,383 | 2,401.5 | 570,300 | 2,401.50 |
| 2024-01-26 | 2,396 | 2,495.5 | 2,382.5 | 2,433 | 642,800 | 2,433 |
| 2024-01-25 | 2,397 | 2,446 | 2,382 | 2,434 | 517,100 | 2,434 |
| 2024-01-24 | 2,437 | 2,447 | 2,408.5 | 2,426.5 | 722,200 | 2,426.50 |
| 2024-01-23 | 2,463 | 2,498 | 2,430 | 2,446 | 956,000 | 2,446 |
| 2024-01-22 | 2,398 | 2,429.5 | 2,371 | 2,429.5 | 953,200 | 2,429.50 |
| 2024-01-19 | 2,304.5 | 2,395 | 2,304.5 | 2,366.5 | 2,167,100 | 2,366.50 |
| 2024-01-18 | 2,257.5 | 2,268.5 | 2,201 | 2,204.5 | 1,171,500 | 2,204.50 |
| 2024-01-17 | 2,350 | 2,383.5 | 2,285.5 | 2,290.5 | 1,408,100 | 2,290.50 |
| 2024-01-16 | 2,396.5 | 2,411.5 | 2,346 | 2,357.5 | 516,300 | 2,357.50 |
| 2024-01-15 | 2,411.5 | 2,411.5 | 2,336 | 2,398 | 783,500 | 2,398 |
| 2024-01-12 | 2,421.5 | 2,421.5 | 2,348.5 | 2,383.5 | 1,124,900 | 2,383.50 |
| 2024-01-11 | 2,441 | 2,454.5 | 2,390 | 2,431 | 826,300 | 2,431 |
| 2024-01-10 | 2,425 | 2,436.5 | 2,390 | 2,402 | 802,900 | 2,402 |
| 2024-01-09 | 2,410 | 2,447 | 2,346 | 2,393 | 1,346,800 | 2,393 |
| 2024-01-05 | 2,555 | 2,562.5 | 2,435 | 2,435 | 1,365,100 | 2,435 |
| 2024-01-04 | 2,548.5 | 2,564 | 2,510 | 2,556.5 | 706,200 | 2,556.50 |
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
