3923 (株)ラクスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,988	2,018	1,981	2,001	283,300	1,000.50
2019-12-27	2,000	2,003	1,950	2,000	247,400	1,000
2019-12-26	2,030	2,045	1,999	2,000	278,400	1,000
2019-12-25	1,942	2,049	1,942	2,037	576,200	1,018.50
2019-12-24	1,924	1,963	1,894	1,961	254,600	980.50
2019-12-23	1,963	1,981	1,910	1,924	413,100	962
2019-12-20	1,916	1,985	1,912	1,980	454,500	990
2019-12-19	1,854	1,909	1,852	1,879	340,300	939.50
2019-12-18	1,852	1,863	1,832	1,860	239,800	930
2019-12-17	1,856	1,859	1,830	1,853	339,800	926.50
2019-12-16	1,806	1,873	1,802	1,870	555,700	935
2019-12-13	1,849	1,849	1,787	1,793	398,600	896.50
2019-12-12	1,866	1,897	1,832	1,854	300,000	927
2019-12-11	1,945	1,950	1,861	1,873	381,600	936.50
2019-12-10	1,941	1,952	1,908	1,945	413,300	972.50
2019-12-09	2,024	2,024	1,981	1,993	212,200	996.50
2019-12-06	2,000	2,033	1,992	2,031	205,000	1,015.50
2019-12-05	2,071	2,081	1,991	2,014	543,000	1,007
2019-12-04	2,085	2,101	2,062	2,092	283,000	1,046
2019-12-03	2,012	2,104	2,008	2,096	415,700	1,048
2019-12-02	2,038	2,061	2,001	2,042	280,300	1,021
2019-11-29	2,115	2,120	2,022	2,038	488,300	1,019
2019-11-28	2,059	2,108	2,046	2,103	712,500	1,051.50
2019-11-27	1,981	2,034	1,964	2,028	580,800	1,014
2019-11-26	2,023	2,038	1,978	2,021	709,900	1,010.50
2019-11-25	2,052	2,054	2,016	2,032	245,200	1,016
2019-11-22	2,035	2,048	1,995	2,029	308,200	1,014.50
2019-11-21	2,001	2,055	1,975	2,039	594,400	1,019.50
2019-11-20	1,991	2,000	1,958	2,000	425,700	1,000
2019-11-19	1,950	1,995	1,950	1,986	648,700	993
2019-11-18	1,954	2,015	1,930	1,935	955,700	967.50
2019-11-15	1,893	1,925	1,881	1,922	440,400	961
2019-11-14	1,745	1,943	1,704	1,907	1,111,600	953.50
2019-11-13	1,815	1,885	1,802	1,859	534,900	929.50
2019-11-12	1,810	1,845	1,780	1,797	620,800	898.50
2019-11-11	1,771	1,800	1,735	1,796	391,200	898
2019-11-08	1,715	1,758	1,709	1,735	336,600	867.50
2019-11-07	1,695	1,780	1,690	1,777	408,400	888.50
2019-11-06	1,730	1,749	1,670	1,693	342,600	846.50
2019-11-05	1,664	1,719	1,650	1,709	387,500	854.50
2019-11-01	1,627	1,660	1,624	1,633	157,000	816.50
2019-10-31	1,630	1,645	1,595	1,630	173,800	815
2019-10-30	1,601	1,628	1,586	1,601	162,800	800.50
2019-10-29	1,610	1,621	1,594	1,614	158,200	807
2019-10-28	1,620	1,627	1,592	1,598	111,000	799
2019-10-25	1,636	1,636	1,590	1,608	120,300	804
2019-10-24	1,582	1,613	1,565	1,611	174,000	805.50
2019-10-23	1,558	1,576	1,542	1,575	151,300	787.50
2019-10-21	1,554	1,567	1,530	1,555	88,800	777.50
2019-10-18	1,572	1,586	1,547	1,554	153,100	777
2019-10-17	1,549	1,577	1,542	1,568	156,200	784
2019-10-16	1,564	1,585	1,536	1,549	165,400	774.50
2019-10-15	1,528	1,548	1,520	1,546	206,700	773
2019-10-11	1,515	1,516	1,491	1,504	204,400	752
2019-10-10	1,556	1,556	1,515	1,526	163,500	763
2019-10-09	1,581	1,596	1,559	1,571	199,400	785.50
2019-10-08	1,568	1,609	1,568	1,596	178,000	798
2019-10-07	1,640	1,640	1,571	1,572	210,600	786
2019-10-04	1,550	1,574	1,524	1,565	182,600	782.50
2019-10-03	1,572	1,590	1,530	1,535	138,400	767.50
2019-10-02	1,566	1,611	1,560	1,578	197,200	789
2019-10-01	1,660	1,660	1,580	1,600	305,600	800
2019-09-30	1,640	1,690	1,635	1,677	292,100	838.50
2019-09-27	1,628	1,679	1,626	1,650	196,100	825
2019-09-26	3,200	3,290	3,200	3,255	93,200	813.75
2019-09-25	3,250	3,340	3,170	3,180	125,500	795
2019-09-24	3,295	3,350	3,210	3,240	174,400	810
2019-09-20	3,195	3,290	3,190	3,260	155,400	815
2019-09-19	3,095	3,180	3,090	3,150	114,500	787.50
2019-09-18	3,100	3,195	3,065	3,090	294,800	772.50
2019-09-17	3,005	3,070	2,994	3,020	122,300	755
2019-09-13	2,990	3,020	2,972	3,005	124,000	751.25
2019-09-12	2,974	3,010	2,957	2,987	112,500	746.75
2019-09-11	2,901	2,975	2,881	2,973	161,300	743.25
2019-09-10	2,991	3,020	2,910	2,943	258,700	735.75
2019-09-09	3,015	3,035	2,999	3,020	67,900	755
2019-09-06	3,040	3,050	3,010	3,015	56,500	753.75
2019-09-05	3,010	3,045	2,990	3,040	82,200	760
2019-09-04	2,977	3,015	2,955	3,010	167,000	752.50
2019-09-03	3,020	3,065	2,988	3,020	84,900	755
2019-09-02	3,200	3,225	3,015	3,020	285,100	755
2019-08-30	3,015	3,080	3,015	3,060	102,200	765
2019-08-29	3,025	3,025	2,960	2,989	154,700	747.25
2019-08-28	3,010	3,060	2,993	3,020	93,200	755
2019-08-27	3,005	3,060	2,965	3,045	124,300	761.25
2019-08-26	2,955	3,035	2,890	2,998	137,100	749.50
2019-08-23	3,025	3,035	2,929	3,025	150,800	756.25
2019-08-22	3,160	3,185	2,953	3,025	278,300	756.25
2019-08-21	3,190	3,190	3,110	3,160	119,400	790
2019-08-20	3,250	3,255	3,140	3,195	271,200	798.75
2019-08-19	3,230	3,425	3,230	3,300	291,800	825
2019-08-16	3,215	3,295	3,160	3,200	247,700	800
2019-08-15	3,115	3,345	3,110	3,215	602,000	803.75
2019-08-14	2,751	3,190	2,749	3,160	966,900	790
2019-08-13	2,689	2,812	2,687	2,785	263,400	696.25
2019-08-09	2,715	2,760	2,673	2,708	145,000	677
2019-08-08	2,672	2,685	2,599	2,680	97,100	670
2019-08-07	2,655	2,710	2,641	2,672	75,500	668
2019-08-06	2,564	2,668	2,564	2,661	105,800	665.25
2019-08-05	2,732	2,739	2,587	2,637	153,400	659.25
2019-08-02	2,730	2,776	2,711	2,732	113,700	683
2019-08-01	2,752	2,785	2,741	2,780	64,300	695
2019-07-31	2,786	2,815	2,762	2,801	60,200	700.25
2019-07-30	2,770	2,832	2,764	2,794	145,000	698.50
2019-07-29	2,738	2,763	2,691	2,751	126,300	687.75
2019-07-26	2,767	2,767	2,687	2,700	153,200	675
2019-07-25	2,729	2,780	2,661	2,761	142,400	690.25
2019-07-24	2,800	2,822	2,709	2,719	138,900	679.75
2019-07-23	2,691	2,794	2,682	2,776	199,700	694
2019-07-22	2,726	2,732	2,685	2,706	80,600	676.50
2019-07-19	2,658	2,712	2,651	2,709	103,000	677.25
2019-07-18	2,677	2,691	2,650	2,672	181,800	668
2019-07-17	2,633	2,716	2,608	2,709	275,600	677.25
2019-07-16	2,680	2,683	2,599	2,616	247,300	654
2019-07-12	2,706	2,735	2,668	2,682	153,600	670.50
2019-07-11	2,685	2,693	2,672	2,687	116,600	671.75
2019-07-10	2,670	2,730	2,668	2,711	120,400	677.75
2019-07-09	2,657	2,702	2,643	2,683	151,300	670.75
2019-07-08	2,678	2,731	2,658	2,684	152,800	671
2019-07-05	2,695	2,715	2,646	2,713	213,100	678.25
2019-07-04	2,733	2,773	2,682	2,697	185,700	674.25
2019-07-03	2,645	2,747	2,625	2,708	505,500	677
2019-07-02	2,640	2,665	2,614	2,638	185,700	659.50
2019-07-01	2,643	2,660	2,602	2,638	134,300	659.50
2019-06-28	2,585	2,643	2,585	2,608	195,200	652
2019-06-27	2,584	2,626	2,577	2,604	262,800	651
2019-06-26	2,629	2,648	2,561	2,602	463,500	650.50
2019-06-25	2,731	2,774	2,645	2,679	256,400	669.75
2019-06-24	2,696	2,785	2,679	2,746	291,500	686.50
2019-06-21	2,726	2,737	2,637	2,724	348,000	681
2019-06-20	2,620	2,786	2,602	2,776	561,200	694
2019-06-19	2,676	2,676	2,538	2,597	755,000	649.25
2019-06-18	2,740	2,762	2,698	2,726	258,900	681.50
2019-06-17	2,775	2,875	2,762	2,784	380,900	696
2019-06-14	2,762	2,770	2,724	2,743	181,200	685.75
2019-06-13	2,753	2,775	2,713	2,739	313,000	684.75
2019-06-12	2,597	2,786	2,583	2,781	671,200	695.25
2019-06-11	2,629	2,693	2,593	2,631	432,800	657.75
2019-06-10	2,698	2,699	2,596	2,600	372,100	650
2019-06-07	2,580	2,699	2,580	2,698	318,000	674.50
2019-06-06	2,538	2,625	2,529	2,597	290,000	649.25
2019-06-05	2,548	2,592	2,480	2,592	519,200	648
2019-06-04	2,669	2,670	2,407	2,487	1,176,800	621.75
2019-06-03	2,545	2,692	2,540	2,683	1,141,600	670.75
2019-05-31	2,532	2,577	2,503	2,559	694,500	639.75
2019-05-30	2,482	2,577	2,465	2,515	1,014,100	628.75
2019-05-29	2,344	2,504	2,343	2,491	961,100	622.75
2019-05-28	2,290	2,415	2,290	2,394	967,400	598.50
2019-05-27	2,153	2,277	2,138	2,268	960,000	567
2019-05-24	1,974	2,124	1,958	2,105	374,500	526.25
2019-05-23	2,037	2,077	2,011	2,019	303,700	504.75
2019-05-22	1,908	2,068	1,907	2,050	528,900	512.50
2019-05-21	1,890	1,910	1,861	1,886	381,000	471.50
2019-05-20	1,813	1,868	1,787	1,815	361,500	453.75
2019-05-17	1,745	1,843	1,731	1,842	528,800	460.50
2019-05-16	1,827	1,836	1,680	1,705	631,600	426.25
2019-05-15	1,878	1,890	1,751	1,861	772,700	465.25
2019-05-14	1,952	2,062	1,940	2,043	320,300	510.75
2019-05-13	2,027	2,094	2,023	2,030	289,000	507.50
2019-05-10	1,923	2,087	1,900	2,022	417,600	505.50
2019-05-09	1,990	1,993	1,896	1,915	281,200	478.75
2019-05-08	1,965	1,996	1,951	1,990	164,300	497.50
2019-05-07	1,957	2,017	1,951	1,975	187,100	493.75
2019-04-26	1,929	1,949	1,889	1,936	111,300	484
2019-04-25	1,916	1,949	1,900	1,940	128,700	485
2019-04-24	1,860	1,915	1,860	1,899	124,700	474.75
2019-04-23	1,853	1,868	1,832	1,858	121,600	464.50
2019-04-22	1,892	1,900	1,847	1,874	162,200	468.50
2019-04-19	1,879	1,916	1,879	1,885	76,200	471.25
2019-04-18	1,930	1,957	1,856	1,857	192,600	464.25
2019-04-17	1,940	1,980	1,920	1,925	133,300	481.25
2019-04-16	1,905	1,964	1,884	1,950	220,900	487.50
2019-04-15	1,842	1,904	1,838	1,903	183,200	475.75
2019-04-12	1,868	1,880	1,826	1,842	203,400	460.50
2019-04-11	1,895	1,905	1,860	1,866	89,200	466.50
2019-04-10	1,866	1,908	1,850	1,894	83,300	473.50
2019-04-09	1,900	1,902	1,874	1,883	137,400	470.75
2019-04-08	1,931	1,931	1,888	1,921	109,400	480.25
2019-04-05	1,913	1,933	1,891	1,920	178,400	480
2019-04-04	1,970	2,027	1,938	1,940	267,400	485
2019-04-03	1,922	1,978	1,874	1,961	141,100	490.25
2019-04-02	2,015	2,029	1,923	1,923	172,000	480.75
2019-04-01	2,020	2,079	2,004	2,021	334,300	505.25
2019-03-29	1,939	2,025	1,939	2,018	469,900	504.50
2019-03-28	1,880	1,907	1,838	1,899	236,700	474.75
2019-03-27	1,845	1,869	1,834	1,865	143,300	466.25
2019-03-26	1,831	1,853	1,817	1,845	199,700	461.25
2019-03-25	1,785	1,847	1,765	1,836	191,300	459
2019-03-22	1,898	1,900	1,819	1,825	208,300	456.25
2019-03-20	1,892	1,900	1,854	1,878	179,700	469.50
2019-03-19	1,933	1,933	1,899	1,914	130,900	478.50
2019-03-18	1,959	1,962	1,932	1,947	112,800	486.75
2019-03-15	1,937	1,939	1,890	1,930	163,300	482.50
2019-03-14	1,949	1,949	1,895	1,920	146,400	480
2019-03-13	1,919	1,929	1,878	1,920	206,100	480
2019-03-12	1,950	1,956	1,918	1,931	225,700	482.75
2019-03-11	1,898	1,911	1,849	1,911	219,300	477.75
2019-03-08	1,889	1,889	1,830	1,858	275,000	464.50
2019-03-07	1,993	2,009	1,916	1,921	277,300	480.25
2019-03-06	1,966	2,018	1,952	2,011	314,200	502.75
2019-03-05	1,991	1,991	1,922	1,960	370,000	490
2019-03-04	2,020	2,043	1,988	2,000	691,100	500
2019-03-01	2,172	2,180	2,106	2,120	310,900	530
2019-02-28	2,222	2,226	2,172	2,187	151,000	546.75
2019-02-27	2,255	2,255	2,218	2,241	59,300	560.25
2019-02-26	2,310	2,310	2,238	2,256	114,900	564
2019-02-25	2,313	2,324	2,286	2,313	134,900	578.25
2019-02-22	2,271	2,293	2,228	2,275	184,200	568.75
2019-02-21	2,313	2,313	2,246	2,273	126,100	568.25
2019-02-20	2,268	2,300	2,255	2,293	218,100	573.25
2019-02-19	2,232	2,277	2,221	2,248	147,800	562
2019-02-18	2,269	2,269	2,222	2,226	107,400	556.50
2019-02-15	2,182	2,236	2,165	2,211	191,600	552.75
2019-02-14	2,191	2,287	2,166	2,182	655,200	545.50
2019-02-13	2,046	2,119	2,027	2,091	262,200	522.75
2019-02-12	1,996	2,045	1,985	2,033	154,200	508.25
2019-02-08	1,969	1,994	1,943	1,981	73,700	495.25
2019-02-07	2,000	2,019	1,964	2,001	100,800	500.25
2019-02-06	2,020	2,022	1,977	2,013	110,500	503.25
2019-02-05	2,015	2,039	1,992	2,000	189,700	500
2019-02-04	1,970	2,023	1,960	1,999	143,800	499.75
2019-02-01	1,946	1,980	1,936	1,953	136,700	488.25
2019-01-31	1,865	1,920	1,860	1,918	146,100	479.50
2019-01-30	1,856	1,897	1,823	1,832	155,200	458
2019-01-29	1,870	1,901	1,825	1,896	117,600	474
2019-01-28	1,876	1,880	1,805	1,851	117,800	462.75
2019-01-25	1,829	1,879	1,797	1,871	161,600	467.75
2019-01-24	1,756	1,806	1,725	1,805	82,600	451.25
2019-01-23	1,757	1,793	1,715	1,756	110,100	439
2019-01-22	1,840	1,847	1,763	1,788	132,100	447
2019-01-21	1,900	1,925	1,841	1,850	237,000	462.50
2019-01-18	1,815	1,854	1,807	1,837	137,200	459.25
2019-01-17	1,761	1,790	1,745	1,790	111,400	447.50
2019-01-16	1,715	1,751	1,708	1,741	82,600	435.25
2019-01-15	1,700	1,750	1,697	1,731	102,600	432.75
2019-01-11	1,736	1,768	1,703	1,729	96,800	432.25
2019-01-10	1,788	1,791	1,727	1,741	101,900	435.25
2019-01-09	1,824	1,825	1,761	1,784	139,000	446
2019-01-08	1,812	1,850	1,790	1,805	119,100	451.25
2019-01-07	1,787	1,830	1,758	1,812	184,700	453
2019-01-04	1,662	1,719	1,643	1,710	144,200	427.50

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

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 [2019年度]

3923 (株)ラクスの時系列データ [2019年度]