1. HOME >
  2. 株価時系列 >
  3. 3923 >
  4. 2023年

3923 (株)ラクス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,598.52,631.52,5772,612.5402,0002,612.50
2023-12-282,593.52,633.52,571.52,630357,7002,630
2023-12-272,585.52,610.52,563.52,604521,0002,604
2023-12-262,547.52,5952,5462,569.5337,1002,569.50
2023-12-252,577.52,604.52,543.52,555238,1002,555
2023-12-222,575.52,616.52,559.52,567.5685,6002,567.50
2023-12-212,493.52,5612,493.52,545.5540,8002,545.50
2023-12-202,6352,637.52,543.52,552635,0002,552
2023-12-192,5882,6392,543.52,639798,4002,639
2023-12-182,615.52,643.52,5942,602.5667,2002,602.50
2023-12-152,6112,6592,602.52,626818,8002,626
2023-12-142,6062,645.52,5722,587.51,096,6002,587.50
2023-12-132,5882,6032,5422,568.5716,1002,568.50
2023-12-122,5802,6062,5102,527937,0002,527
2023-12-112,543.52,558.52,490.52,508.5555,2002,508.50
2023-12-082,5102,5302,4722,495.51,138,4002,495.50
2023-12-072,6092,6092,531.52,532846,7002,532
2023-12-062,632.52,6452,574.52,631.5902,6002,631.50
2023-12-052,668.52,6792,601.52,608770,4002,608
2023-12-042,6602,703.52,5932,697778,0002,697
2023-12-012,6402,6742,6152,650615,2002,650
2023-11-302,6752,722.52,6412,6651,064,9002,665
2023-11-292,6262,672.52,621.52,656.5906,6002,656.50
2023-11-282,5772,619.52,538.52,616.5870,5002,616.50
2023-11-272,6012,627.52,5652,574.5843,1002,574.50
2023-11-242,5702,6432,5422,6251,143,8002,625
2023-11-222,594.52,6072,5632,575987,2002,575
2023-11-212,6202,649.52,582.52,6281,494,0002,628
2023-11-202,5242,6372,4972,6052,264,0002,605
2023-11-172,4002,5062,4002,486.51,787,7002,486.50
2023-11-162,3402,389.52,3092,3691,340,9002,369
2023-11-152,345.52,3602,295.52,349.51,560,4002,349.50
2023-11-142,3802,3902,2142,277.53,069,3002,277.50
2023-11-132,1992,208.52,1632,178.5734,6002,178.50
2023-11-102,1582,1972,1362,196.5735,0002,196.50
2023-11-092,159.52,2132,1462,201.51,085,3002,201.50
2023-11-082,1902,1902,127.52,154713,3002,154
2023-11-072,146.52,1762,1192,140.51,133,3002,140.50
2023-11-062,0552,1922,045.52,180.52,566,0002,180.50
2023-11-021,8961,9961,894.51,985.51,739,5001,985.50
2023-11-011,8881,8901,8311,842705,0001,842
2023-10-311,806.51,8711,781.51,856806,3001,856
2023-10-301,800.51,8151,7871,799.5460,2001,799.50
2023-10-271,8041,8201,7771,810513,3001,810
2023-10-261,7981,848.51,7741,789.51,401,5001,789.50
2023-10-251,8751,879.51,8171,8383,198,6001,838
2023-10-241,7601,769.51,6701,766.51,184,2001,766.50
2023-10-231,765.51,7871,726.51,739996,0001,739
2023-10-201,815.51,8251,7911,800.5818,1001,800.50
2023-10-191,837.51,8891,830.51,844586,9001,844
2023-10-181,920.51,9301,857.51,888954,3001,888
2023-10-171,9432,0281,9131,923.51,249,0001,923.50
2023-10-161,923.51,9401,879.51,884.5951,6001,884.50
2023-10-132,0512,0681,955.51,958910,7001,958
2023-10-121,9962,067.51,990.52,066792,9002,066
2023-10-112,034.52,0461,9701,970663,1001,970
2023-10-102,0202,0542,0172,039765,9002,039
2023-10-062,070.52,0721,9932,012760,1002,012
2023-10-052,0152,0562,0022,048799,8002,048
2023-10-041,9652,0241,9621,9911,048,3001,991
2023-10-032,0192,0461,9881,999922,1001,999
2023-10-022,0782,0972,017.52,022.5688,8002,022.50
2023-09-292,0502,0812,0422,062.5559,2002,062.50
2023-09-282,0622,0622,0202,040.5642,8002,040.50
2023-09-272,040.52,062.52,027.52,062.5810,6002,062.50
2023-09-262,1602,1602,074.52,074.5748,0002,074.50
2023-09-252,1812,187.52,140.52,167.5685,5002,167.50
2023-09-222,1302,1932,1252,157.5711,2002,157.50
2023-09-212,2002,2002,1352,167.5933,7002,167.50
2023-09-202,1962,2382,1912,212762,9002,212
2023-09-192,2002,2402,1912,203.5769,7002,203.50
2023-09-152,2352,245.52,156.52,2291,369,9002,229
2023-09-142,198.52,216.52,173.52,203.5716,7002,203.50
2023-09-132,2502,255.52,1942,209836,3002,209
2023-09-122,276.52,327.52,2682,278536,6002,278
2023-09-112,2962,3312,250.52,275.5674,1002,275.50
2023-09-082,3152,338.52,292.52,300.5785,7002,300.50
2023-09-072,4072,4082,301.52,332.51,182,7002,332.50
2023-09-062,3802,429.52,359.52,4261,552,3002,426
2023-09-052,2882,3542,2832,333751,5002,333
2023-09-042,3512,3532,2982,300.5639,1002,300.50
2023-09-012,3702,3702,3292,348642,3002,348
2023-08-312,3732,376.52,3302,371668,6002,371
2023-08-302,384.52,4182,322.52,3611,130,4002,361
2023-08-292,2732,367.52,262.52,3481,085,2002,348
2023-08-282,238.52,297.52,2312,273.5557,1002,273.50
2023-08-252,1732,2492,167.52,230.5523,4002,230.50
2023-08-242,2802,2842,2212,221689,1002,221
2023-08-232,200.52,240.52,197.52,236.5655,4002,236.50
2023-08-222,2072,219.52,168.52,186.5580,4002,186.50
2023-08-212,1392,2142,1362,182742,5002,182
2023-08-182,200.52,200.52,1262,1391,207,5002,139
2023-08-172,296.52,296.52,213.52,239.5857,7002,239.50
2023-08-162,277.52,314.52,237.52,299.5857,9002,299.50
2023-08-152,3082,3542,275.52,311.51,431,7002,311.50
2023-08-142,5502,5502,2432,2452,593,6002,245
2023-08-102,2752,2912,2352,291888,2002,291
2023-08-092,2802,3332,2722,313.5541,6002,313.50
2023-08-082,4002,400.52,2822,2821,063,4002,282
2023-08-072,349.52,3932,322.52,393631,6002,393
2023-08-042,3182,3772,3172,372571,9002,372
2023-08-032,3382,365.52,306.52,3271,010,8002,327
2023-08-022,425.52,436.52,389.52,394.5890,2002,394.50
2023-08-012,4192,4572,404.52,456638,3002,456
2023-07-312,399.52,4172,3802,412789,5002,412
2023-07-282,3952,4082,316.52,369956,2002,369
2023-07-272,3942,448.52,3902,427.5515,9002,427.50
2023-07-262,4372,438.52,4042,413.5448,9002,413.50
2023-07-252,4042,437.52,384.52,431.5713,4002,431.50
2023-07-242,4212,437.52,3952,422.5545,6002,422.50
2023-07-212,3472,428.52,320.52,418773,8002,418
2023-07-202,4642,4692,411.52,4151,345,3002,415
2023-07-192,4602,5092,4332,4801,330,5002,480
2023-07-182,4082,4202,378.52,390.5942,7002,390.50
2023-07-142,4062,4142,3602,368726,0002,368
2023-07-132,3002,3752,2752,372802,7002,372
2023-07-122,2982,2982,262.52,266660,8002,266
2023-07-112,296.52,342.52,290.52,298.5915,6002,298.50
2023-07-102,271.52,3062,260.52,270657,8002,270
2023-07-072,2992,333.52,2682,2831,428,6002,283
2023-07-062,3812,392.52,3312,336.51,086,1002,336.50
2023-07-052,409.52,415.52,390.52,397.5618,2002,397.50
2023-07-042,4022,432.52,3902,426.5629,3002,426.50
2023-07-032,4512,4752,420.52,436720,8002,436
2023-06-302,3852,440.52,3642,429.5771,3002,429.50
2023-06-292,4212,461.52,4072,4311,081,0002,431
2023-06-282,402.52,4142,341.52,380984,5002,380
2023-06-272,359.52,381.52,3242,352.51,386,3002,352.50
2023-06-262,4992,504.52,370.52,378.52,504,8002,378.50
2023-06-232,6672,676.52,5182,537.51,698,6002,537.50
2023-06-222,6102,6592,5902,617.51,157,3002,617.50
2023-06-212,5832,6392,575.52,6171,238,3002,617
2023-06-202,5942,594.52,523.52,592.51,195,3002,592.50
2023-06-192,5972,629.52,5582,609.51,465,1002,609.50
2023-06-162,5102,592.52,5052,5893,263,9002,589
2023-06-152,4752,5102,471.52,4901,140,3002,490
2023-06-142,4602,499.52,4412,4531,239,8002,453
2023-06-132,419.52,484.52,4092,4591,200,0002,459
2023-06-122,3882,404.52,362.52,379.5662,0002,379.50
2023-06-092,374.52,391.52,321.52,341.5864,2002,341.50
2023-06-082,3452,3632,2992,3371,078,2002,337
2023-06-072,413.52,449.52,360.52,3851,372,4002,385
2023-06-062,3272,4202,3232,395.51,495,6002,395.50
2023-06-052,3292,3302,2812,321.5857,1002,321.50
2023-06-022,2712,3052,2452,295722,1002,295
2023-06-012,2562,2692,2362,266446,9002,266
2023-05-312,2502,2702,2242,244674,0002,244
2023-05-302,2222,2782,2172,268484,6002,268
2023-05-292,2812,2842,2202,223666,9002,223
2023-05-262,2302,2542,2152,231518,8002,231
2023-05-252,2002,2292,1692,218758,1002,218
2023-05-242,2142,2282,1732,203855,9002,203
2023-05-232,2962,3232,2512,264911,5002,264
2023-05-222,3112,3202,2532,288653,9002,288
2023-05-192,2632,3182,2382,3001,205,4002,300
2023-05-182,2352,2402,1982,207833,2002,207
2023-05-172,2042,2262,1862,215956,7002,215
2023-05-162,3002,3292,1582,2151,376,7002,215
2023-05-152,1602,2532,1602,2502,390,5002,250
2023-05-122,0782,0982,0422,094653,5002,094
2023-05-112,0902,1212,0612,066729,2002,066
2023-05-102,1102,1142,0652,066504,9002,066
2023-05-092,0862,1092,0812,109637,8002,109
2023-05-082,0862,1172,0622,077902,3002,077
2023-05-022,0482,0852,0342,083789,2002,083
2023-05-012,0792,0822,0322,045581,1002,045
2023-04-282,0602,0772,0292,056663,6002,056
2023-04-272,0242,0592,0232,039674,8002,039
2023-04-262,0132,0351,9952,013601,6002,013
2023-04-252,0512,0582,0232,036662,1002,036
2023-04-242,0502,0862,0362,060843,6002,060
2023-04-212,0552,0652,0122,018922,6002,018
2023-04-202,0482,0992,0422,072758,4002,072
2023-04-192,1032,1052,0622,069860,9002,069
2023-04-182,0602,1062,0472,098968,1002,098
2023-04-172,0212,0652,0122,0571,233,0002,057
2023-04-142,0212,0281,9872,0241,220,1002,024
2023-04-131,8801,9811,8611,9811,401,7001,981
2023-04-121,8841,9011,8661,898568,4001,898
2023-04-111,8801,8971,8591,869512,5001,869
2023-04-101,8661,8771,8411,856510,3001,856
2023-04-071,8641,8781,8251,855741,1001,855
2023-04-061,8601,8641,8091,8571,149,2001,857
2023-04-051,9331,9421,9061,923852,5001,923
2023-04-041,9281,9491,8731,9261,443,6001,926
2023-04-031,9381,9841,9201,9551,697,4001,955
2023-03-311,9261,9331,8781,8981,021,2001,898
2023-03-301,9361,9541,8721,8941,242,4001,894
2023-03-291,8561,9191,8531,919768,2001,919
2023-03-281,8621,8821,8351,868842,2001,868
2023-03-271,9021,9021,8471,8771,005,7001,877
2023-03-241,9601,9611,8831,9101,136,5001,910
2023-03-231,8631,9501,8151,9501,816,6001,950
2023-03-221,8701,9061,8531,8901,064,2001,890
2023-03-201,9141,9171,8191,8191,670,5001,819
2023-03-171,7601,8961,7541,8962,246,5001,896
2023-03-161,6751,7511,6701,747988,2001,747
2023-03-151,7901,7901,6761,678939,4001,678
2023-03-141,7541,7771,7291,757732,7001,757
2023-03-131,7041,7681,7021,764602,2001,764
2023-03-101,7541,7771,7261,732735,1001,732
2023-03-091,7941,8031,7581,781695,9001,781
2023-03-081,7741,8101,7531,7781,035,9001,778
2023-03-071,7401,7961,7261,7911,443,5001,791
2023-03-061,6801,7371,6661,7371,144,1001,737
2023-03-031,6901,6981,6351,641996,5001,641
2023-03-021,6781,6781,6531,6711,032,1001,671
2023-03-011,7001,7271,6831,721713,9001,721
2023-02-281,6881,7131,6811,695704,1001,695
2023-02-271,6881,6951,6591,665624,2001,665
2023-02-241,6651,7121,6411,708907,7001,708
2023-02-221,6701,6741,6401,657950,0001,657
2023-02-211,7411,7431,6941,694645,5001,694
2023-02-201,7091,7491,6831,736649,8001,736
2023-02-171,7301,7541,7161,720958,8001,720
2023-02-161,7811,8051,7611,769923,9001,769
2023-02-151,8031,8581,7561,7601,471,7001,760
2023-02-141,8971,9031,7601,7872,008,3001,787
2023-02-131,8421,8621,8121,838955,0001,838
2023-02-101,9021,9041,8461,853889,4001,853
2023-02-091,8801,9261,8531,9221,205,9001,922
2023-02-081,8741,8961,8741,894682,5001,894
2023-02-071,8551,8981,8421,8621,038,9001,862
2023-02-061,8441,8631,8241,8541,350,5001,854
2023-02-031,8571,9031,8191,8841,925,0001,884
2023-02-021,8081,8491,7881,8282,070,4001,828
2023-02-011,7771,7901,7481,768882,8001,768
2023-01-311,7701,7841,7471,7541,043,0001,754
2023-01-301,8231,8361,7921,799876,7001,799
2023-01-271,8041,8361,7951,802593,2001,802
2023-01-261,8261,8331,7901,794668,2001,794
2023-01-251,7641,8331,7431,826978,5001,826
2023-01-241,8561,8591,8101,8211,065,7001,821
2023-01-231,7881,8381,7871,8241,176,1001,824
2023-01-201,7571,7821,7481,758687,1001,758
2023-01-191,7811,8141,7521,7711,038,6001,771
2023-01-181,7101,8041,7041,8032,046,8001,803
2023-01-171,6851,7101,6721,678828,1001,678
2023-01-161,7001,7411,6841,684858,8001,684
2023-01-131,6951,7441,6811,6971,125,6001,697
2023-01-121,7131,7461,6121,6981,549,4001,698
2023-01-111,6321,6741,6301,659969,3001,659
2023-01-101,6351,6471,5891,627948,0001,627
2023-01-061,5391,6031,5271,603972,1001,603
2023-01-051,5571,5851,5401,5771,423,6001,577
2023-01-041,5571,5591,5221,536854,1001,536

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