3923 (株)ラクスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,348	2,405	2,326	2,392	976,600	1,196
2020-12-29	2,230	2,404	2,225	2,383	1,566,900	1,191.50
2020-12-28	2,275	2,297	2,203	2,225	893,300	1,112.50
2020-12-25	2,293	2,323	2,241	2,265	441,100	1,132.50
2020-12-24	2,253	2,306	2,219	2,294	579,800	1,147
2020-12-23	2,222	2,284	2,195	2,253	678,300	1,126.50
2020-12-22	2,244	2,267	2,160	2,180	851,300	1,090
2020-12-21	2,284	2,339	2,272	2,285	674,700	1,142.50
2020-12-18	2,330	2,358	2,260	2,284	843,700	1,142
2020-12-17	2,220	2,309	2,216	2,301	1,163,100	1,150.50
2020-12-16	2,218	2,235	2,176	2,206	682,600	1,103
2020-12-15	2,292	2,362	2,209	2,219	1,066,200	1,109.50
2020-12-14	2,225	2,255	2,214	2,246	567,400	1,123
2020-12-11	2,223	2,276	2,192	2,248	1,179,600	1,124
2020-12-10	2,221	2,233	2,152	2,173	1,596,200	1,086.50
2020-12-09	2,296	2,343	2,232	2,287	1,512,600	1,143.50
2020-12-08	2,210	2,283	2,181	2,253	1,453,600	1,126.50
2020-12-07	2,326	2,326	2,234	2,258	1,396,700	1,129
2020-12-04	2,327	2,340	2,231	2,331	3,181,900	1,165.50
2020-12-03	2,560	2,567	2,380	2,380	2,851,000	1,190
2020-12-02	2,640	2,670	2,522	2,596	2,602,500	1,298
2020-12-01	2,463	2,640	2,442	2,615	3,297,100	1,307.50
2020-11-30	2,326	2,455	2,326	2,437	2,240,200	1,218.50
2020-11-27	2,330	2,385	2,280	2,297	1,134,400	1,148.50
2020-11-26	2,355	2,375	2,302	2,346	841,100	1,173
2020-11-25	2,365	2,400	2,313	2,347	1,355,600	1,173.50
2020-11-24	2,343	2,410	2,297	2,401	1,790,300	1,200.50
2020-11-20	2,287	2,346	2,245	2,308	1,476,300	1,154
2020-11-19	2,190	2,289	2,143	2,270	1,624,600	1,135
2020-11-18	2,203	2,261	2,160	2,191	1,752,100	1,095.50
2020-11-17	2,285	2,332	2,165	2,230	2,084,400	1,115
2020-11-16	2,400	2,420	2,292	2,343	1,853,000	1,171.50
2020-11-13	2,230	2,420	2,155	2,362	3,690,800	1,181
2020-11-12	2,287	2,290	2,220	2,270	1,614,400	1,135
2020-11-11	2,082	2,228	2,031	2,187	2,309,300	1,093.50
2020-11-10	2,214	2,355	2,126	2,228	2,857,200	1,114
2020-11-09	2,403	2,495	2,385	2,459	2,601,500	1,229.50
2020-11-06	2,388	2,388	2,255	2,305	1,940,000	1,152.50
2020-11-05	2,250	2,383	2,228	2,368	3,734,600	1,184
2020-11-04	2,000	2,188	1,995	2,171	2,204,800	1,085.50
2020-11-02	2,080	2,097	1,925	1,960	2,271,500	980
2020-10-30	2,160	2,179	2,030	2,067	1,651,500	1,033.50
2020-10-29	2,190	2,222	2,115	2,150	1,664,900	1,075
2020-10-28	2,068	2,279	2,068	2,212	2,521,100	1,106
2020-10-27	1,988	2,133	1,955	2,085	1,836,000	1,042.50
2020-10-26	2,190	2,215	2,041	2,058	1,523,200	1,029
2020-10-23	2,102	2,177	2,047	2,154	2,292,100	1,077
2020-10-22	2,300	2,307	2,150	2,176	2,314,200	1,088
2020-10-21	2,351	2,381	2,287	2,347	3,086,000	1,173.50
2020-10-20	2,250	2,457	2,231	2,432	5,385,000	1,216
2020-10-19	2,146	2,168	2,112	2,136	943,300	1,068
2020-10-16	2,180	2,188	2,078	2,144	1,450,200	1,072
2020-10-15	2,230	2,264	2,094	2,163	3,223,500	1,081.50
2020-10-14	2,110	2,150	2,055	2,111	2,012,200	1,055.50
2020-10-13	1,950	2,056	1,944	2,019	2,688,300	1,009.50
2020-10-12	1,904	1,917	1,870	1,904	805,500	952
2020-10-09	1,876	1,921	1,835	1,864	887,600	932
2020-10-08	1,794	1,862	1,755	1,862	959,300	931
2020-10-07	1,818	1,855	1,800	1,810	524,800	905
2020-10-06	1,829	1,843	1,773	1,830	595,800	915
2020-10-05	1,847	1,887	1,822	1,840	701,600	920
2020-10-02	1,964	1,965	1,830	1,863	1,045,500	931.50
2020-09-30	1,965	1,965	1,851	1,884	1,299,900	942
2020-09-29	1,801	1,954	1,800	1,945	1,218,300	972.50
2020-09-28	3,725	3,745	3,500	3,635	429,500	908.75
2020-09-25	3,730	3,745	3,600	3,670	372,900	917.50
2020-09-24	3,590	3,735	3,540	3,645	815,600	911.25
2020-09-23	3,505	3,625	3,480	3,610	541,000	902.50
2020-09-18	3,385	3,420	3,325	3,390	334,400	847.50
2020-09-17	3,340	3,415	3,315	3,355	371,700	838.75
2020-09-16	3,310	3,445	3,310	3,385	535,200	846.25
2020-09-15	3,135	3,275	3,135	3,255	438,800	813.75
2020-09-14	3,170	3,190	3,060	3,105	377,500	776.25
2020-09-11	3,240	3,250	3,135	3,170	344,300	792.50
2020-09-10	3,205	3,225	3,155	3,205	463,500	801.25
2020-09-09	3,050	3,155	3,035	3,150	415,300	787.50
2020-09-08	3,055	3,115	3,020	3,115	330,100	778.75
2020-09-07	3,075	3,075	2,975	3,010	378,400	752.50
2020-09-04	3,030	3,115	3,000	3,040	636,800	760
2020-09-03	3,200	3,210	3,100	3,150	551,300	787.50
2020-09-02	3,190	3,295	3,105	3,170	1,295,300	792.50
2020-09-01	2,844	2,920	2,834	2,896	446,800	724
2020-08-31	2,860	2,888	2,800	2,823	558,600	705.75
2020-08-28	2,930	2,957	2,740	2,825	663,800	706.25
2020-08-27	2,992	3,040	2,924	2,965	532,800	741.25
2020-08-26	2,954	3,010	2,906	2,928	541,100	732
2020-08-25	2,933	2,940	2,857	2,875	495,900	718.75
2020-08-24	2,900	2,961	2,885	2,944	512,000	736
2020-08-21	2,800	2,872	2,767	2,866	605,800	716.50
2020-08-20	2,730	2,785	2,631	2,710	615,200	677.50
2020-08-19	2,600	2,731	2,600	2,723	674,500	680.75
2020-08-18	2,583	2,603	2,553	2,580	301,000	645
2020-08-17	2,497	2,573	2,440	2,559	313,300	639.75
2020-08-14	2,686	2,686	2,465	2,541	1,019,000	635.25
2020-08-13	2,411	2,551	2,361	2,536	596,200	634
2020-08-12	2,499	2,499	2,373	2,419	713,100	604.75
2020-08-11	2,588	2,588	2,511	2,551	459,000	637.75
2020-08-07	2,660	2,689	2,632	2,652	285,900	663
2020-08-06	2,654	2,698	2,625	2,659	289,500	664.75
2020-08-05	2,575	2,737	2,554	2,685	574,700	671.25
2020-08-04	2,575	2,618	2,506	2,525	366,900	631.25
2020-08-03	2,539	2,565	2,482	2,533	422,400	633.25
2020-07-31	2,490	2,543	2,431	2,443	345,700	610.75
2020-07-30	2,453	2,538	2,449	2,498	412,300	624.50
2020-07-29	2,413	2,468	2,400	2,423	328,300	605.75
2020-07-28	2,434	2,448	2,382	2,437	268,800	609.25
2020-07-27	2,479	2,493	2,402	2,406	261,700	601.50
2020-07-22	2,485	2,485	2,394	2,439	304,200	609.75
2020-07-21	2,449	2,498	2,422	2,487	621,500	621.75
2020-07-20	2,371	2,405	2,312	2,386	519,700	596.50
2020-07-17	2,409	2,457	2,315	2,371	952,400	592.75
2020-07-16	2,404	2,488	2,309	2,425	2,553,500	606.25
2020-07-15	2,323	2,343	2,294	2,343	786,400	585.75
2020-07-14	1,989	2,006	1,927	1,943	308,000	485.75
2020-07-13	1,960	1,961	1,893	1,956	221,300	489
2020-07-10	1,952	1,965	1,932	1,932	237,200	483
2020-07-09	2,006	2,009	1,917	1,952	323,400	488
2020-07-08	2,020	2,041	1,976	1,990	287,800	497.50
2020-07-07	1,950	2,015	1,950	2,015	391,600	503.75
2020-07-06	1,905	1,953	1,903	1,938	301,400	484.50
2020-07-03	1,798	1,912	1,785	1,911	421,700	477.75
2020-07-02	1,830	1,850	1,760	1,762	454,300	440.50
2020-07-01	1,871	1,908	1,807	1,830	408,700	457.50
2020-06-30	1,966	1,971	1,852	1,900	325,900	475
2020-06-29	1,933	1,986	1,930	1,947	239,800	486.75
2020-06-26	1,999	2,001	1,943	1,973	311,200	493.25
2020-06-25	1,996	2,017	1,979	2,011	309,800	502.75
2020-06-24	2,005	2,025	1,985	2,008	255,900	502
2020-06-23	2,058	2,065	1,993	2,000	311,200	500
2020-06-22	2,009	2,043	1,987	2,029	283,300	507.25
2020-06-19	2,028	2,037	1,994	2,000	266,600	500
2020-06-18	1,986	2,009	1,971	1,988	389,400	497
2020-06-17	2,021	2,075	1,991	2,018	528,900	504.50
2020-06-16	2,087	2,095	1,969	1,997	418,000	499.25
2020-06-15	2,100	2,119	2,035	2,037	374,500	509.25
2020-06-12	2,098	2,102	2,056	2,064	456,100	516
2020-06-11	2,150	2,209	2,121	2,148	699,100	537
2020-06-10	2,052	2,105	2,043	2,094	432,600	523.50
2020-06-09	2,068	2,085	2,031	2,060	321,700	515
2020-06-08	2,069	2,082	2,041	2,077	359,100	519.25
2020-06-05	2,090	2,090	2,010	2,043	455,000	510.75
2020-06-04	2,095	2,160	2,068	2,151	330,600	537.75
2020-06-03	2,218	2,218	2,061	2,073	422,200	518.25
2020-06-02	2,208	2,211	2,154	2,194	387,200	548.50
2020-06-01	2,182	2,234	2,156	2,203	447,700	550.75
2020-05-29	2,088	2,156	2,071	2,153	511,800	538.25
2020-05-28	2,100	2,106	2,026	2,038	332,100	509.50
2020-05-27	2,134	2,145	2,054	2,093	446,900	523.25
2020-05-26	2,239	2,282	2,151	2,179	542,100	544.75
2020-05-25	2,259	2,350	2,222	2,312	501,600	578
2020-05-22	2,260	2,332	2,170	2,181	813,500	545.25
2020-05-21	2,063	2,217	2,063	2,210	985,900	552.50
2020-05-20	1,921	2,022	1,920	1,996	438,100	499
2020-05-19	1,920	1,936	1,861	1,905	223,300	476.25
2020-05-18	1,810	1,913	1,774	1,904	253,900	476
2020-05-15	1,779	1,810	1,665	1,810	529,300	452.50
2020-05-14	1,925	1,944	1,852	1,859	442,600	464.75
2020-05-13	1,894	1,922	1,846	1,919	410,700	479.75
2020-05-12	1,801	1,881	1,800	1,870	346,200	467.50
2020-05-11	1,770	1,795	1,740	1,780	139,600	445
2020-05-08	1,740	1,740	1,691	1,736	135,200	434
2020-05-07	1,709	1,750	1,697	1,727	165,900	431.75
2020-05-01	1,704	1,720	1,661	1,675	164,300	418.75
2020-04-30	1,739	1,772	1,689	1,712	218,900	428
2020-04-28	1,662	1,723	1,618	1,715	217,100	428.75
2020-04-27	1,722	1,729	1,659	1,665	146,600	416.25
2020-04-24	1,646	1,693	1,615	1,689	211,200	422.25
2020-04-23	1,664	1,710	1,627	1,637	218,900	409.25
2020-04-22	1,650	1,664	1,583	1,655	396,700	413.75
2020-04-21	1,746	1,770	1,700	1,705	291,300	426.25
2020-04-20	1,800	1,830	1,750	1,765	250,300	441.25
2020-04-17	1,718	1,807	1,718	1,796	327,100	449
2020-04-16	1,661	1,731	1,655	1,698	316,100	424.50
2020-04-15	1,777	1,778	1,644	1,669	441,200	417.25
2020-04-14	1,799	1,825	1,772	1,794	194,300	448.50
2020-04-13	1,700	1,806	1,700	1,793	255,000	448.25
2020-04-10	1,733	1,748	1,690	1,730	203,900	432.50
2020-04-09	1,675	1,736	1,648	1,730	300,400	432.50
2020-04-08	1,553	1,666	1,538	1,654	228,200	413.50
2020-04-07	1,620	1,676	1,586	1,603	263,100	400.75
2020-04-06	1,500	1,617	1,491	1,587	299,200	396.75
2020-04-03	1,470	1,645	1,470	1,555	456,400	388.75
2020-04-02	1,521	1,561	1,454	1,456	304,400	364
2020-04-01	1,618	1,648	1,531	1,545	325,300	386.25
2020-03-31	1,590	1,615	1,570	1,596	309,600	399
2020-03-30	1,604	1,631	1,508	1,570	255,400	392.50
2020-03-27	1,568	1,602	1,550	1,592	220,900	398
2020-03-26	1,601	1,624	1,521	1,539	430,700	384.75
2020-03-25	1,730	1,762	1,668	1,704	417,100	426
2020-03-24	1,645	1,731	1,620	1,659	476,300	414.75
2020-03-23	1,506	1,695	1,506	1,606	548,000	401.50
2020-03-19	1,547	1,565	1,457	1,545	620,200	386.25
2020-03-18	1,364	1,500	1,364	1,457	796,000	364.25
2020-03-17	1,181	1,395	1,161	1,351	1,150,500	337.75
2020-03-16	1,225	1,272	1,187	1,200	941,400	300
2020-03-13	1,153	1,198	1,101	1,173	660,800	293.25
2020-03-12	1,300	1,327	1,220	1,296	550,900	324
2020-03-11	1,485	1,494	1,340	1,341	765,100	335.25
2020-03-10	1,401	1,507	1,367	1,494	633,400	373.50
2020-03-09	1,537	1,541	1,457	1,470	674,800	367.50
2020-03-06	1,611	1,632	1,586	1,600	507,500	400
2020-03-05	1,630	1,642	1,598	1,610	319,700	402.50
2020-03-04	1,522	1,609	1,522	1,590	471,500	397.50
2020-03-03	1,613	1,660	1,492	1,517	455,300	379.25
2020-03-02	1,488	1,596	1,446	1,573	773,400	393.25
2020-02-28	1,554	1,576	1,506	1,521	407,400	380.25
2020-02-27	1,610	1,635	1,578	1,594	376,000	398.50
2020-02-26	1,605	1,675	1,582	1,591	370,300	397.75
2020-02-25	1,502	1,617	1,502	1,608	370,700	402
2020-02-21	1,620	1,640	1,594	1,595	326,400	398.75
2020-02-20	1,584	1,603	1,567	1,586	402,800	396.50
2020-02-19	1,509	1,576	1,500	1,566	497,200	391.50
2020-02-18	1,537	1,560	1,508	1,526	619,100	381.50
2020-02-17	1,579	1,580	1,519	1,572	836,300	393
2020-02-14	1,760	1,789	1,606	1,645	1,110,500	411.25
2020-02-13	1,725	1,770	1,723	1,760	470,600	440
2020-02-12	1,735	1,745	1,705	1,739	379,000	434.75
2020-02-10	1,774	1,784	1,733	1,749	248,200	437.25
2020-02-07	1,845	1,849	1,798	1,811	181,900	452.75
2020-02-06	1,810	1,829	1,788	1,829	147,300	457.25
2020-02-05	1,851	1,871	1,801	1,823	185,200	455.75
2020-02-04	1,745	1,828	1,739	1,807	259,300	451.75
2020-02-03	1,692	1,746	1,690	1,733	268,500	433.25
2020-01-31	1,702	1,764	1,695	1,745	288,900	436.25
2020-01-30	1,792	1,798	1,669	1,718	519,200	429.50
2020-01-29	1,843	1,856	1,787	1,799	278,300	449.75
2020-01-28	1,827	1,859	1,811	1,840	282,000	460
2020-01-27	1,950	1,950	1,858	1,859	525,900	464.75
2020-01-24	2,050	2,050	1,959	1,962	310,800	490.50
2020-01-23	1,997	2,054	1,974	2,048	369,000	512
2020-01-22	1,990	2,022	1,989	2,004	243,600	501
2020-01-21	2,000	2,025	1,972	1,996	276,100	499
2020-01-20	1,930	1,952	1,917	1,950	134,100	487.50
2020-01-17	1,960	1,970	1,941	1,944	152,000	486
2020-01-16	1,914	1,959	1,912	1,954	230,500	488.50
2020-01-15	1,925	1,929	1,891	1,899	219,400	474.75
2020-01-14	1,924	1,946	1,901	1,943	245,400	485.75
2020-01-10	1,908	1,908	1,877	1,893	292,600	473.25
2020-01-09	1,950	1,967	1,901	1,917	231,100	479.25
2020-01-08	1,971	1,979	1,891	1,912	349,400	478
2020-01-07	1,957	2,004	1,930	2,000	320,500	500
2020-01-06	1,998	1,998	1,937	1,977	262,100	494.25

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 [2020年度]

3923 (株)ラクスの時系列データ [2020年度]