3923 (株)ラクス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,746 | 1,961 | 1,730 | 1,851 | 390,600 | 115.69 |
| 2015-12-29 | 1,616 | 1,746 | 1,553 | 1,713 | 190,900 | 107.06 |
| 2015-12-28 | 1,710 | 1,715 | 1,650 | 1,659 | 92,500 | 103.69 |
| 2015-12-25 | 1,617 | 1,655 | 1,561 | 1,618 | 159,700 | 101.13 |
| 2015-12-24 | 1,730 | 1,732 | 1,549 | 1,549 | 201,900 | 96.81 |
| 2015-12-22 | 1,830 | 1,945 | 1,710 | 1,712 | 221,600 | 107 |
| 2015-12-21 | 1,910 | 1,940 | 1,803 | 1,816 | 171,100 | 113.50 |
| 2015-12-18 | 2,050 | 2,138 | 1,961 | 1,980 | 329,200 | 123.75 |
| 2015-12-17 | 2,277 | 2,386 | 2,103 | 2,134 | 1,059,700 | 133.38 |
| 2015-12-16 | 2,135 | 2,351 | 2,013 | 2,027 | 736,300 | 126.69 |
| 2015-12-15 | 2,420 | 2,471 | 2,067 | 2,100 | 422,000 | 131.25 |
| 2015-12-14 | 2,360 | 2,474 | 2,235 | 2,377 | 610,400 | 148.56 |
| 2015-12-11 | 2,700 | 2,776 | 2,470 | 2,530 | 1,294,300 | 158.13 |
| 2015-12-10 | 3,550 | 3,620 | 2,850 | 2,850 | 1,243,800 | 178.13 |
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