3923 (株)ラクスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,750	2,843	2,744	2,837	187,200	354.63
2017-12-28	2,740	2,762	2,688	2,700	168,300	337.50
2017-12-27	2,592	2,700	2,589	2,694	181,900	336.75
2017-12-26	2,494	2,580	2,480	2,559	139,600	319.88
2017-12-25	2,490	2,544	2,461	2,544	158,100	318
2017-12-22	2,438	2,480	2,428	2,455	84,100	306.88
2017-12-21	2,405	2,438	2,393	2,438	84,500	304.75
2017-12-20	2,385	2,417	2,358	2,393	79,900	299.13
2017-12-19	2,354	2,400	2,340	2,382	111,200	297.75
2017-12-18	2,299	2,344	2,260	2,304	89,800	288
2017-12-15	2,316	2,344	2,285	2,301	84,100	287.63
2017-12-14	2,410	2,472	2,320	2,326	302,600	290.75
2017-12-13	2,348	2,398	2,311	2,398	232,500	299.75
2017-12-12	2,314	2,342	2,279	2,305	82,200	288.13
2017-12-11	2,300	2,345	2,281	2,308	92,900	288.50
2017-12-08	2,274	2,282	2,233	2,276	78,600	284.50
2017-12-07	2,173	2,258	2,173	2,253	97,500	281.63
2017-12-06	2,174	2,225	2,164	2,193	90,500	274.13
2017-12-05	2,177	2,189	2,121	2,163	68,100	270.38
2017-12-04	2,247	2,255	2,187	2,191	76,900	273.88
2017-12-01	2,213	2,225	2,175	2,206	69,400	275.75
2017-11-30	2,169	2,177	2,106	2,163	98,500	270.38
2017-11-29	2,200	2,207	2,151	2,163	100,400	270.38
2017-11-28	2,298	2,298	2,175	2,200	113,700	275
2017-11-27	2,349	2,362	2,280	2,282	96,200	285.25
2017-11-24	2,305	2,348	2,298	2,338	121,900	292.25
2017-11-22	2,291	2,318	2,277	2,300	132,300	287.50
2017-11-21	2,200	2,279	2,194	2,269	192,100	283.63
2017-11-20	2,060	2,187	2,051	2,169	125,700	271.13
2017-11-17	2,130	2,141	2,047	2,086	198,200	260.75
2017-11-16	2,173	2,214	2,109	2,130	147,400	266.25
2017-11-15	2,220	2,257	2,150	2,181	120,100	272.63
2017-11-14	2,300	2,301	2,218	2,253	113,000	281.63
2017-11-13	2,264	2,290	2,250	2,281	41,600	285.13
2017-11-10	2,262	2,273	2,213	2,273	46,900	284.13
2017-11-09	2,288	2,305	2,208	2,262	77,800	282.75
2017-11-08	2,266	2,292	2,246	2,271	31,800	283.88
2017-11-07	2,240	2,270	2,227	2,259	27,400	282.38
2017-11-06	2,240	2,267	2,204	2,249	54,400	281.13
2017-11-02	2,290	2,294	2,244	2,250	60,700	281.25
2017-11-01	2,316	2,322	2,235	2,292	103,100	286.50
2017-10-31	2,320	2,330	2,270	2,319	92,300	289.88
2017-10-30	2,290	2,323	2,270	2,322	155,000	290.25
2017-10-27	2,238	2,288	2,231	2,264	138,200	283
2017-10-26	2,185	2,240	2,185	2,235	91,600	279.38
2017-10-25	2,193	2,226	2,177	2,185	115,400	273.13
2017-10-24	2,135	2,182	2,115	2,179	78,000	272.38
2017-10-23	2,135	2,164	2,110	2,135	64,300	266.88
2017-10-20	2,100	2,134	2,084	2,134	58,900	266.75
2017-10-19	2,119	2,123	2,082	2,096	48,400	262
2017-10-18	2,115	2,145	2,084	2,113	106,100	264.13
2017-10-17	2,115	2,157	2,076	2,083	76,700	260.38
2017-10-16	2,110	2,121	2,083	2,100	75,600	262.50
2017-10-13	2,150	2,174	2,088	2,107	92,300	263.38
2017-10-12	2,141	2,158	2,115	2,156	60,500	269.50
2017-10-11	2,196	2,205	2,137	2,157	62,400	269.63
2017-10-10	2,208	2,234	2,183	2,191	50,700	273.88
2017-10-06	2,197	2,229	2,160	2,227	70,100	278.38
2017-10-05	2,240	2,260	2,188	2,192	101,700	274
2017-10-04	2,235	2,270	2,202	2,219	131,900	277.38
2017-10-03	2,200	2,253	2,142	2,246	269,800	280.75
2017-10-02	2,110	2,192	2,110	2,192	287,600	274
2017-09-29	2,027	2,075	2,025	2,070	127,700	258.75
2017-09-28	2,021	2,040	2,011	2,025	65,200	253.13
2017-09-27	1,996	2,020	1,987	2,008	65,400	251
2017-09-26	1,995	2,004	1,972	1,987	51,800	248.38
2017-09-25	1,989	2,025	1,976	2,010	95,600	251.25
2017-09-22	1,992	2,000	1,961	1,962	79,900	245.25
2017-09-21	1,948	2,016	1,948	1,999	110,200	249.88
2017-09-20	1,972	1,988	1,946	1,950	64,700	243.75
2017-09-19	1,980	1,985	1,958	1,960	48,800	245
2017-09-15	1,942	1,970	1,937	1,952	40,700	244
2017-09-14	1,955	2,010	1,936	1,957	115,000	244.63
2017-09-13	1,990	2,030	1,959	1,968	200,600	246
2017-09-12	1,876	1,943	1,865	1,927	93,100	240.88
2017-09-11	1,841	1,888	1,834	1,836	56,300	229.50
2017-09-08	1,861	1,893	1,820	1,825	107,500	228.13
2017-09-07	1,891	1,928	1,837	1,873	102,500	234.13
2017-09-06	1,807	1,924	1,782	1,884	185,400	235.50
2017-09-05	2,045	2,063	1,875	1,887	195,300	235.88
2017-09-04	2,080	2,090	2,012	2,045	106,600	255.63
2017-09-01	2,135	2,135	2,080	2,091	110,100	261.38
2017-08-31	2,025	2,109	2,023	2,096	238,500	262
2017-08-30	2,042	2,042	1,993	2,024	116,500	253
2017-08-29	1,943	2,050	1,943	2,042	284,700	255.25
2017-08-28	1,972	1,975	1,948	1,962	105,200	245.25
2017-08-25	1,988	1,988	1,966	1,970	125,100	246.25
2017-08-24	1,971	1,989	1,953	1,983	197,800	247.88
2017-08-23	1,941	1,983	1,936	1,977	362,200	247.13
2017-08-22	1,971	1,978	1,959	1,959	918,600	244.88
2017-08-21	2,160	2,184	2,041	2,041	321,300	255.13
2017-08-18	2,200	2,278	2,190	2,191	170,900	273.88
2017-08-17	2,180	2,249	2,156	2,227	151,600	278.38
2017-08-16	2,170	2,230	2,110	2,165	230,400	270.63
2017-08-15	2,200	2,243	2,082	2,170	333,400	271.25
2017-08-14	2,307	2,427	2,301	2,388	92,200	298.50
2017-08-10	2,306	2,322	2,257	2,279	39,700	284.88
2017-08-09	2,339	2,344	2,290	2,320	31,000	290
2017-08-08	2,351	2,385	2,336	2,346	24,100	293.25
2017-08-07	2,377	2,377	2,315	2,356	24,600	294.50
2017-08-04	2,329	2,352	2,321	2,329	14,600	291.13
2017-08-03	2,418	2,418	2,306	2,321	47,100	290.13
2017-08-02	2,374	2,452	2,341	2,418	63,000	302.25
2017-08-01	2,422	2,429	2,228	2,332	107,800	291.50
2017-07-31	2,362	2,446	2,341	2,426	40,500	303.25
2017-07-28	2,499	2,505	2,374	2,407	78,800	300.88
2017-07-27	2,508	2,531	2,460	2,473	43,900	309.13
2017-07-26	2,533	2,539	2,476	2,478	33,000	309.75
2017-07-25	2,505	2,547	2,502	2,525	38,900	315.63
2017-07-24	2,471	2,510	2,459	2,500	22,200	312.50
2017-07-21	2,456	2,508	2,456	2,484	44,700	310.50
2017-07-20	2,504	2,504	2,453	2,467	39,200	308.38
2017-07-19	2,524	2,531	2,442	2,503	73,600	312.88
2017-07-18	2,550	2,587	2,515	2,529	128,500	316.13
2017-07-14	2,450	2,546	2,417	2,527	222,600	315.88
2017-07-13	2,362	2,474	2,351	2,428	285,700	303.50
2017-07-12	2,229	2,311	2,206	2,300	79,600	287.50
2017-07-11	2,152	2,227	2,138	2,211	38,800	276.38
2017-07-10	2,140	2,178	2,137	2,142	19,800	267.75
2017-07-07	2,190	2,198	2,152	2,152	14,500	269
2017-07-06	2,219	2,230	2,169	2,180	33,800	272.50
2017-07-05	2,104	2,221	2,104	2,187	43,000	273.38
2017-07-04	2,175	2,190	2,100	2,102	45,200	262.75
2017-07-03	2,202	2,242	2,170	2,181	28,900	272.63
2017-06-30	2,200	2,207	2,130	2,166	56,500	270.75
2017-06-29	2,225	2,244	2,204	2,207	36,300	275.88
2017-06-28	2,291	2,313	2,205	2,223	53,800	277.88
2017-06-27	2,326	2,326	2,283	2,291	32,400	286.38
2017-06-26	2,283	2,325	2,283	2,312	28,300	289
2017-06-23	2,315	2,372	2,250	2,281	84,000	285.13
2017-06-22	2,200	2,375	2,199	2,339	168,200	292.38
2017-06-21	2,260	2,260	2,179	2,180	145,100	272.50
2017-06-20	2,287	2,324	2,255	2,263	64,400	282.88
2017-06-19	2,300	2,305	2,258	2,288	73,800	286
2017-06-16	2,380	2,390	2,305	2,322	50,500	290.25
2017-06-15	2,381	2,385	2,235	2,357	152,800	294.63
2017-06-14	2,474	2,474	2,357	2,381	75,700	297.63
2017-06-13	2,484	2,495	2,451	2,454	52,200	306.75
2017-06-12	2,510	2,524	2,452	2,452	98,900	306.50
2017-06-09	2,454	2,500	2,417	2,499	100,400	312.38
2017-06-08	2,477	2,477	2,402	2,408	63,400	301
2017-06-07	2,421	2,496	2,419	2,465	71,100	308.13
2017-06-06	2,373	2,488	2,329	2,445	116,900	305.63
2017-06-05	2,354	2,398	2,340	2,364	38,400	295.50
2017-06-02	2,439	2,441	2,350	2,350	108,200	293.75
2017-06-01	2,550	2,550	2,422	2,436	103,100	304.50
2017-05-31	2,424	2,503	2,375	2,500	127,500	312.50
2017-05-30	2,379	2,382	2,305	2,380	154,400	297.50
2017-05-29	2,425	2,475	2,380	2,388	92,500	298.50
2017-05-26	2,470	2,472	2,411	2,445	72,600	305.63
2017-05-25	2,530	2,530	2,430	2,472	96,700	309
2017-05-24	2,470	2,545	2,411	2,520	111,300	315
2017-05-23	2,497	2,593	2,420	2,420	266,100	302.50
2017-05-22	2,415	2,490	2,371	2,490	109,100	311.25
2017-05-19	2,339	2,395	2,305	2,380	102,800	297.50
2017-05-18	2,251	2,325	2,235	2,300	105,800	287.50
2017-05-17	2,240	2,350	2,230	2,335	143,500	291.88
2017-05-16	2,139	2,290	2,135	2,268	160,300	283.50
2017-05-15	2,120	2,167	2,008	2,130	157,500	266.25
2017-05-12	2,155	2,215	2,152	2,194	111,000	274.25
2017-05-11	2,186	2,230	2,111	2,155	129,700	269.38
2017-05-10	2,062	2,200	2,062	2,180	156,800	272.50
2017-05-09	2,071	2,088	2,034	2,043	63,000	255.38
2017-05-08	2,030	2,109	2,030	2,067	89,100	258.38
2017-05-02	2,002	2,035	2,001	2,020	74,900	252.50
2017-05-01	1,941	2,066	1,929	2,036	141,500	254.50
2017-04-28	1,998	1,998	1,909	1,956	155,400	244.50
2017-04-27	1,950	2,009	1,865	2,000	299,000	250
2017-04-26	1,759	1,953	1,754	1,920	482,100	240
2017-04-25	1,720	1,736	1,685	1,724	81,700	215.50
2017-04-24	1,758	1,762	1,708	1,718	65,800	214.75
2017-04-21	1,750	1,760	1,731	1,753	73,700	219.13
2017-04-20	1,700	1,736	1,675	1,730	99,700	216.25
2017-04-19	1,630	1,687	1,627	1,687	69,700	210.88
2017-04-18	1,587	1,642	1,577	1,631	63,000	203.88
2017-04-17	1,529	1,565	1,523	1,555	28,000	194.38
2017-04-14	1,564	1,588	1,521	1,532	37,800	191.50
2017-04-13	1,528	1,580	1,522	1,568	99,500	196
2017-04-12	1,489	1,554	1,461	1,544	111,700	193
2017-04-11	1,550	1,554	1,502	1,510	53,600	188.75
2017-04-10	1,599	1,599	1,534	1,561	61,800	195.13
2017-04-07	1,497	1,556	1,478	1,525	72,700	190.63
2017-04-06	1,551	1,562	1,486	1,499	101,900	187.38
2017-04-05	1,571	1,591	1,537	1,570	77,600	196.25
2017-04-04	1,650	1,659	1,562	1,580	152,200	197.50
2017-04-03	1,700	1,702	1,661	1,662	60,000	207.75
2017-03-31	1,717	1,742	1,678	1,696	53,500	212
2017-03-30	1,766	1,781	1,702	1,707	102,000	213.38
2017-03-29	1,700	1,788	1,690	1,780	117,000	222.50
2017-03-28	1,667	1,699	1,660	1,680	41,600	210
2017-03-27	1,737	1,739	1,671	1,679	47,000	209.88
2017-03-24	1,696	1,729	1,692	1,729	49,700	216.13
2017-03-23	1,665	1,701	1,663	1,691	51,400	211.38
2017-03-22	1,637	1,693	1,623	1,663	78,300	207.88
2017-03-21	1,697	1,706	1,670	1,690	51,100	211.25
2017-03-17	1,737	1,737	1,690	1,701	68,300	212.63
2017-03-16	1,715	1,746	1,652	1,739	143,900	217.38
2017-03-15	1,683	1,759	1,645	1,705	255,300	213.13
2017-03-14	1,671	1,695	1,650	1,672	70,800	209
2017-03-13	1,730	1,752	1,680	1,682	179,300	210.25
2017-03-10	1,641	1,730	1,639	1,728	271,800	216
2017-03-09	1,593	1,623	1,572	1,623	88,600	202.88
2017-03-08	1,589	1,590	1,550	1,572	71,100	196.50
2017-03-07	1,648	1,649	1,565	1,603	132,200	200.38
2017-03-06	1,599	1,644	1,599	1,636	143,000	204.50
2017-03-03	1,580	1,608	1,578	1,585	109,200	198.13
2017-03-02	1,540	1,577	1,535	1,569	106,500	196.13
2017-03-01	1,523	1,539	1,490	1,527	74,900	190.88
2017-02-28	1,531	1,548	1,480	1,491	96,900	186.38
2017-02-27	1,560	1,570	1,531	1,546	110,900	193.25
2017-02-24	1,490	1,555	1,490	1,549	190,700	193.63
2017-02-23	1,460	1,519	1,430	1,505	198,300	188.13
2017-02-22	1,430	1,474	1,429	1,474	129,600	184.25
2017-02-21	1,401	1,433	1,400	1,430	70,500	178.75
2017-02-20	1,450	1,462	1,431	1,442	70,300	180.25
2017-02-17	1,455	1,455	1,420	1,448	68,100	181
2017-02-16	1,430	1,457	1,305	1,447	215,100	180.88
2017-02-15	1,416	1,439	1,413	1,431	198,300	178.88
2017-02-14	1,423	1,428	1,368	1,410	89,000	176.25
2017-02-13	1,412	1,437	1,398	1,403	102,300	175.38
2017-02-10	1,363	1,397	1,363	1,397	83,700	174.63
2017-02-09	1,370	1,376	1,353	1,355	40,400	169.38
2017-02-08	1,330	1,364	1,324	1,363	65,000	170.38
2017-02-07	1,330	1,338	1,325	1,328	12,600	166
2017-02-06	1,340	1,341	1,330	1,332	16,700	166.50
2017-02-03	1,349	1,371	1,334	1,335	29,000	166.88
2017-02-02	1,355	1,367	1,346	1,346	32,400	168.25
2017-02-01	1,343	1,360	1,323	1,352	41,200	169
2017-01-31	1,352	1,361	1,342	1,346	31,000	168.25
2017-01-30	1,369	1,393	1,362	1,365	60,400	170.63
2017-01-27	1,354	1,373	1,343	1,367	35,700	170.88
2017-01-26	1,367	1,367	1,342	1,353	29,000	169.13
2017-01-25	1,374	1,374	1,346	1,346	42,000	168.25
2017-01-24	1,327	1,357	1,316	1,340	36,600	167.50
2017-01-23	1,316	1,348	1,316	1,327	39,700	165.88
2017-01-20	1,316	1,327	1,302	1,315	43,000	164.38
2017-01-19	1,323	1,334	1,312	1,315	77,000	164.38
2017-01-18	1,349	1,364	1,335	1,337	59,300	167.13
2017-01-17	1,404	1,405	1,351	1,371	93,400	171.38
2017-01-16	1,365	1,419	1,355	1,403	148,300	175.38
2017-01-13	1,318	1,355	1,307	1,345	81,300	168.13
2017-01-12	1,324	1,324	1,286	1,292	34,000	161.50
2017-01-11	1,330	1,346	1,307	1,317	46,900	164.63
2017-01-10	1,331	1,367	1,322	1,331	89,200	166.38
2017-01-06	1,301	1,329	1,286	1,321	99,100	165.13
2017-01-05	1,278	1,300	1,266	1,297	60,300	162.13
2017-01-04	1,269	1,283	1,265	1,271	26,600	158.88

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3923 (株)ラクス の時系列データ [2017年度]

3923 (株)ラクスの時系列データ [2017年度]