3923 (株)ラクスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,706	1,739	1,675	1,701	142,200	212.63
2018-12-27	1,706	1,762	1,681	1,733	230,000	216.63
2018-12-26	1,651	1,668	1,550	1,580	235,500	197.50
2018-12-25	1,533	1,653	1,530	1,616	276,700	202
2018-12-21	1,711	1,734	1,647	1,704	332,700	213
2018-12-20	1,855	1,855	1,723	1,746	341,700	218.25
2018-12-19	1,922	1,942	1,861	1,900	184,900	237.50
2018-12-18	2,003	2,003	1,934	1,939	183,400	242.38
2018-12-17	2,050	2,078	2,005	2,059	122,000	257.38
2018-12-14	2,026	2,058	1,999	2,050	256,600	256.25
2018-12-13	2,013	2,059	1,984	2,000	171,400	250
2018-12-12	1,942	2,019	1,930	2,012	268,400	251.50
2018-12-11	2,029	2,044	1,917	1,917	224,500	239.63
2018-12-10	2,118	2,137	1,996	1,999	161,200	249.88
2018-12-07	2,120	2,165	2,090	2,152	157,500	269
2018-12-06	2,085	2,148	2,067	2,089	224,600	261.13
2018-12-05	2,035	2,098	2,021	2,083	161,300	260.38
2018-12-04	2,160	2,187	2,072	2,102	154,900	262.75
2018-12-03	2,155	2,162	2,101	2,144	119,900	268
2018-11-30	2,082	2,121	2,036	2,098	194,600	262.25
2018-11-29	1,999	2,111	1,998	2,058	254,400	257.25
2018-11-28	1,910	1,986	1,895	1,980	143,200	247.50
2018-11-27	1,890	1,913	1,872	1,895	91,400	236.88
2018-11-26	1,895	1,895	1,839	1,872	82,700	234
2018-11-22	1,865	1,900	1,837	1,871	101,200	233.88
2018-11-21	1,840	1,900	1,829	1,866	173,200	233.25
2018-11-20	1,915	1,919	1,852	1,861	234,700	232.63
2018-11-19	1,960	1,991	1,892	1,969	217,800	246.13
2018-11-16	1,971	2,013	1,963	1,980	164,000	247.50
2018-11-15	1,955	2,002	1,915	1,952	252,600	244
2018-11-14	2,032	2,039	1,900	1,982	556,000	247.75
2018-11-13	2,020	2,129	1,980	2,113	200,400	264.13
2018-11-12	2,074	2,130	2,048	2,084	156,300	260.50
2018-11-09	2,124	2,168	2,065	2,083	198,300	260.38
2018-11-08	2,110	2,140	2,077	2,113	118,400	264.13
2018-11-07	2,040	2,071	2,013	2,033	132,900	254.13
2018-11-06	2,101	2,115	2,037	2,055	76,400	256.88
2018-11-05	2,123	2,160	2,096	2,096	133,600	262
2018-11-02	2,060	2,178	2,058	2,165	220,700	270.63
2018-11-01	2,070	2,075	2,022	2,046	67,100	255.75
2018-10-31	2,012	2,075	1,965	2,075	207,300	259.38
2018-10-30	1,838	1,978	1,806	1,958	250,700	244.75
2018-10-29	1,975	1,999	1,860	1,867	328,100	233.38
2018-10-26	2,072	2,077	1,963	1,984	273,900	248
2018-10-25	2,081	2,111	2,015	2,022	218,800	252.75
2018-10-24	2,271	2,281	2,137	2,174	171,000	271.75
2018-10-23	2,273	2,297	2,243	2,273	97,000	284.13
2018-10-22	2,250	2,283	2,201	2,273	104,700	284.13
2018-10-19	2,266	2,285	2,230	2,280	103,500	285
2018-10-18	2,330	2,362	2,283	2,300	158,400	287.50
2018-10-17	2,319	2,388	2,257	2,308	484,100	288.50
2018-10-16	2,190	2,262	2,171	2,219	196,300	277.38
2018-10-15	2,270	2,277	2,170	2,177	120,500	272.13
2018-10-12	2,115	2,261	2,106	2,240	205,800	280
2018-10-11	2,100	2,197	2,065	2,142	306,000	267.75
2018-10-10	2,340	2,346	2,196	2,215	355,400	276.88
2018-10-09	2,324	2,379	2,310	2,348	99,200	293.50
2018-10-05	2,366	2,392	2,323	2,354	172,200	294.25
2018-10-04	2,433	2,445	2,320	2,407	179,000	300.88
2018-10-03	2,430	2,430	2,378	2,410	187,700	301.25
2018-10-02	2,532	2,534	2,412	2,429	288,400	303.63
2018-10-01	2,469	2,505	2,405	2,496	285,100	312
2018-09-28	2,420	2,475	2,401	2,453	267,600	306.63
2018-09-27	2,358	2,457	2,356	2,370	300,700	296.25
2018-09-26	2,396	2,415	2,350	2,356	149,400	294.50
2018-09-25	2,413	2,419	2,322	2,352	281,500	294
2018-09-21	2,337	2,380	2,316	2,380	205,600	297.50
2018-09-20	2,310	2,376	2,278	2,308	308,500	288.50
2018-09-19	2,262	2,300	2,239	2,291	207,400	286.38
2018-09-18	2,230	2,288	2,181	2,254	289,400	281.75
2018-09-14	2,221	2,232	2,201	2,223	147,900	277.88
2018-09-13	2,211	2,241	2,193	2,219	185,600	277.38
2018-09-12	2,226	2,244	2,186	2,225	133,300	278.13
2018-09-11	2,208	2,228	2,158	2,219	223,700	277.38
2018-09-10	2,227	2,260	2,183	2,209	188,300	276.13
2018-09-07	2,201	2,250	2,154	2,234	232,000	279.25
2018-09-06	2,203	2,268	2,191	2,219	340,900	277.38
2018-09-05	2,150	2,343	2,148	2,286	1,117,000	285.75
2018-09-04	2,116	2,144	2,062	2,081	230,100	260.13
2018-09-03	2,081	2,120	2,027	2,111	237,700	263.88
2018-08-31	2,056	2,115	2,042	2,103	306,100	262.88
2018-08-30	2,000	2,141	1,999	2,098	637,500	262.25
2018-08-29	1,949	1,998	1,926	1,998	396,500	249.75
2018-08-28	1,911	1,964	1,884	1,949	310,300	243.63
2018-08-27	1,847	1,938	1,838	1,930	425,100	241.25
2018-08-24	1,779	1,820	1,754	1,810	125,800	226.25
2018-08-23	1,748	1,787	1,748	1,767	84,500	220.88
2018-08-22	1,700	1,769	1,684	1,761	135,500	220.13
2018-08-21	1,724	1,731	1,690	1,703	92,700	212.88
2018-08-20	1,810	1,813	1,725	1,731	131,300	216.38
2018-08-17	1,782	1,803	1,718	1,795	218,500	224.38
2018-08-16	1,726	1,813	1,707	1,800	184,900	225
2018-08-15	1,789	1,813	1,730	1,734	203,400	216.75
2018-08-14	1,865	1,866	1,716	1,790	546,900	223.75
2018-08-13	1,685	1,691	1,630	1,665	145,600	208.13
2018-08-10	1,725	1,729	1,691	1,692	113,600	211.50
2018-08-09	1,714	1,746	1,701	1,734	85,500	216.75
2018-08-08	1,711	1,733	1,709	1,730	73,300	216.25
2018-08-07	1,711	1,726	1,693	1,721	112,300	215.13
2018-08-06	1,717	1,756	1,717	1,733	72,200	216.63
2018-08-03	1,717	1,742	1,705	1,734	75,000	216.75
2018-08-02	1,727	1,741	1,689	1,717	112,500	214.63
2018-08-01	1,794	1,796	1,730	1,744	92,600	218
2018-07-31	1,765	1,786	1,730	1,786	97,200	223.25
2018-07-30	1,821	1,826	1,770	1,793	98,200	224.13
2018-07-27	1,801	1,833	1,793	1,824	72,300	228
2018-07-26	1,883	1,883	1,791	1,820	118,800	227.50
2018-07-25	1,890	1,891	1,866	1,878	59,500	234.75
2018-07-24	1,810	1,889	1,807	1,884	155,300	235.50
2018-07-23	1,775	1,818	1,769	1,813	68,200	226.63
2018-07-20	1,819	1,844	1,788	1,801	80,000	225.13
2018-07-19	1,850	1,870	1,827	1,838	75,100	229.75
2018-07-18	1,859	1,894	1,833	1,874	79,000	234.25
2018-07-17	1,870	1,899	1,858	1,865	106,400	233.13
2018-07-13	1,840	1,872	1,832	1,867	102,700	233.38
2018-07-12	1,809	1,848	1,798	1,838	75,500	229.75
2018-07-11	1,798	1,830	1,755	1,803	95,300	225.38
2018-07-10	1,851	1,866	1,792	1,812	147,200	226.50
2018-07-09	1,760	1,851	1,757	1,851	146,000	231.38
2018-07-06	1,725	1,766	1,670	1,751	196,500	218.88
2018-07-05	1,730	1,779	1,682	1,704	110,200	213
2018-07-04	1,744	1,762	1,675	1,745	132,700	218.13
2018-07-03	1,737	1,787	1,709	1,753	188,400	219.13
2018-07-02	1,900	1,919	1,724	1,724	348,500	215.50
2018-06-29	1,870	1,914	1,855	1,912	92,600	239
2018-06-28	1,857	1,873	1,811	1,871	91,100	233.88
2018-06-27	1,850	1,884	1,845	1,865	96,500	233.13
2018-06-26	1,858	1,888	1,831	1,847	141,800	230.88
2018-06-25	1,942	1,974	1,890	1,910	201,400	238.75
2018-06-22	1,874	1,920	1,860	1,902	112,000	237.75
2018-06-21	1,894	1,941	1,880	1,903	162,200	237.88
2018-06-20	1,835	1,895	1,792	1,894	167,600	236.75
2018-06-19	1,891	1,917	1,813	1,832	240,900	229
2018-06-18	1,911	1,947	1,904	1,919	202,600	239.88
2018-06-15	1,907	1,930	1,891	1,907	169,000	238.38
2018-06-14	1,932	1,932	1,891	1,917	203,800	239.63
2018-06-13	1,876	1,948	1,820	1,932	310,100	241.50
2018-06-12	1,897	1,924	1,874	1,874	262,400	234.25
2018-06-11	1,850	1,893	1,799	1,874	316,300	234.25
2018-06-08	1,826	1,900	1,797	1,900	539,900	237.50
2018-06-07	1,800	1,824	1,762	1,808	135,500	226
2018-06-06	1,793	1,820	1,759	1,802	122,800	225.25
2018-06-05	1,839	1,857	1,773	1,794	205,400	224.25
2018-06-04	1,825	1,854	1,807	1,839	195,200	229.88
2018-06-01	1,785	1,825	1,753	1,802	133,700	225.25
2018-05-31	1,760	1,824	1,743	1,806	509,700	225.75
2018-05-30	1,755	1,834	1,729	1,754	238,000	219.25
2018-05-29	1,795	1,796	1,725	1,780	212,100	222.50
2018-05-28	1,736	1,847	1,736	1,799	348,900	224.88
2018-05-25	1,734	1,774	1,707	1,721	243,700	215.13
2018-05-24	1,802	1,809	1,716	1,743	374,500	217.88
2018-05-23	1,844	1,886	1,791	1,817	255,500	227.13
2018-05-22	1,918	1,960	1,822	1,855	401,200	231.88
2018-05-21	1,836	1,918	1,836	1,908	424,100	238.50
2018-05-18	1,802	1,865	1,773	1,845	410,800	230.63
2018-05-17	1,779	1,790	1,715	1,790	290,900	223.75
2018-05-16	1,705	1,739	1,662	1,695	244,600	211.88
2018-05-15	1,590	1,814	1,585	1,722	801,800	215.25
2018-05-14	1,613	1,616	1,563	1,598	189,600	199.75
2018-05-11	1,567	1,613	1,555	1,608	137,200	201
2018-05-10	1,640	1,641	1,567	1,569	112,400	196.13
2018-05-09	1,659	1,659	1,631	1,641	70,600	205.13
2018-05-08	1,612	1,675	1,605	1,647	169,300	205.88
2018-05-07	1,605	1,624	1,578	1,610	150,700	201.25
2018-05-02	1,520	1,576	1,519	1,572	102,000	196.50
2018-05-01	1,544	1,550	1,503	1,520	118,100	190
2018-04-27	1,480	1,566	1,470	1,561	303,300	195.13
2018-04-26	1,470	1,472	1,434	1,465	105,900	183.13
2018-04-25	1,468	1,486	1,450	1,462	181,000	182.75
2018-04-24	1,473	1,500	1,465	1,469	225,700	183.63
2018-04-23	1,548	1,553	1,452	1,473	287,000	184.13
2018-04-20	1,547	1,556	1,530	1,534	152,700	191.75
2018-04-19	1,619	1,629	1,530	1,540	264,100	192.50
2018-04-18	1,651	1,683	1,605	1,612	201,100	201.50
2018-04-17	1,641	1,730	1,581	1,649	276,900	206.13
2018-04-16	1,750	1,750	1,626	1,672	201,800	209
2018-04-13	1,842	1,848	1,715	1,726	316,800	215.75
2018-04-12	1,842	1,873	1,801	1,808	171,300	226
2018-04-11	1,855	1,879	1,792	1,802	209,900	225.25
2018-04-10	1,780	1,854	1,769	1,844	313,100	230.50
2018-04-09	1,715	1,780	1,701	1,780	75,300	222.50
2018-04-06	1,777	1,780	1,714	1,715	81,300	214.38
2018-04-05	1,793	1,793	1,761	1,776	107,500	222
2018-04-04	1,785	1,785	1,717	1,751	99,100	218.88
2018-04-03	1,778	1,778	1,725	1,751	116,100	218.88
2018-03-30	1,725	1,734	1,700	1,715	108,700	214.38
2018-03-29	1,658	1,700	1,642	1,699	90,800	212.38
2018-03-28	1,610	1,677	1,609	1,658	66,900	207.25
2018-03-27	3,350	3,420	3,255	3,300	74,900	206.25
2018-03-26	3,260	3,310	3,110	3,290	72,300	205.63
2018-03-23	3,280	3,335	3,250	3,285	71,500	205.31
2018-03-22	3,420	3,450	3,360	3,400	48,200	212.50
2018-03-20	3,285	3,425	3,250	3,390	99,400	211.88
2018-03-19	3,600	3,610	3,295	3,345	193,000	209.06
2018-03-16	3,640	3,645	3,555	3,610	100,200	225.63
2018-03-15	3,430	3,590	3,395	3,570	247,100	223.13
2018-03-14	3,410	3,445	3,355	3,370	102,300	210.63
2018-03-13	3,360	3,405	3,320	3,370	100,900	210.63
2018-03-12	3,375	3,400	3,300	3,315	72,300	207.19
2018-03-09	3,390	3,390	3,280	3,325	63,700	207.81
2018-03-08	3,350	3,390	3,280	3,330	82,200	208.13
2018-03-07	3,360	3,465	3,300	3,300	82,000	206.25
2018-03-06	3,320	3,465	3,305	3,390	151,500	211.88
2018-03-05	3,325	3,470	3,220	3,280	255,000	205
2018-03-02	3,165	3,220	3,140	3,160	58,300	197.50
2018-03-01	3,265	3,295	3,175	3,255	82,100	203.44
2018-02-28	3,250	3,360	3,230	3,300	130,100	206.25
2018-02-27	3,275	3,275	3,195	3,245	71,200	202.81
2018-02-26	3,165	3,205	3,050	3,185	124,400	199.06
2018-02-23	3,135	3,150	2,988	3,025	117,100	189.06
2018-02-22	3,175	3,235	3,105	3,150	71,200	196.88
2018-02-21	3,280	3,365	3,175	3,175	204,600	198.44
2018-02-20	3,070	3,150	3,055	3,140	59,300	196.25
2018-02-19	3,015	3,120	2,967	3,070	120,400	191.88
2018-02-16	3,000	3,030	2,943	2,947	92,100	184.19
2018-02-15	2,922	2,970	2,765	2,967	143,500	185.44
2018-02-14	3,085	3,130	2,920	2,962	87,300	185.13
2018-02-13	3,200	3,230	3,070	3,095	94,300	193.44
2018-02-09	2,940	3,115	2,910	3,095	90,100	193.44
2018-02-08	3,175	3,185	3,025	3,140	161,700	196.25
2018-02-07	3,290	3,290	2,871	2,884	246,700	180.25
2018-02-06	3,065	3,260	2,986	3,165	247,200	197.81
2018-02-05	3,345	3,415	3,315	3,320	91,000	207.50
2018-02-02	3,500	3,500	3,370	3,425	77,600	214.06
2018-02-01	3,395	3,445	3,365	3,440	67,800	215
2018-01-31	3,315	3,405	3,315	3,360	70,900	210
2018-01-30	3,300	3,360	3,295	3,345	97,300	209.06
2018-01-29	3,415	3,415	3,310	3,310	78,600	206.88
2018-01-26	3,350	3,425	3,350	3,385	47,000	211.56
2018-01-25	3,340	3,430	3,270	3,415	121,700	213.44
2018-01-24	3,340	3,350	3,295	3,325	101,100	207.81
2018-01-23	3,300	3,335	3,295	3,320	79,800	207.50
2018-01-22	3,280	3,325	3,220	3,295	111,500	205.94
2018-01-19	3,250	3,305	3,130	3,225	133,000	201.56
2018-01-18	3,170	3,270	3,130	3,195	173,500	199.69
2018-01-17	3,110	3,185	3,100	3,110	85,800	194.38
2018-01-16	3,115	3,175	3,090	3,145	100,500	196.56
2018-01-15	3,035	3,220	3,020	3,165	160,400	197.81
2018-01-12	3,055	3,120	2,987	3,015	201,900	188.44
2018-01-11	2,990	3,050	2,981	3,010	142,200	188.13
2018-01-10	3,050	3,070	2,997	3,030	164,200	189.38
2018-01-09	3,050	3,100	2,959	3,035	270,900	189.69
2018-01-05	2,727	2,847	2,708	2,846	179,100	177.88
2018-01-04	2,850	2,872	2,675	2,690	251,100	168.13

分割・併合履歴： [2025-09-29]1株→2株 [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

2026年01月
日	月	火	水	木	金	土
				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
« 12月30日

3923 (株)ラクス の時系列データ [2018年度]

3923 (株)ラクスの時系列データ [2018年度]