8202 ラオックスホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 160 | 160 | 156 | 158 | 293,400 | 158 |
| 2025-04-09 | 153 | 154 | 148 | 151 | 252,400 | 151 |
| 2025-04-08 | 151 | 158 | 151 | 157 | 234,000 | 157 |
| 2025-04-07 | 141 | 148 | 138 | 143 | 731,600 | 143 |
| 2025-04-04 | 165 | 165 | 153 | 156 | 687,200 | 156 |
| 2025-04-03 | 168 | 169 | 165 | 168 | 460,900 | 168 |
| 2025-04-02 | 175 | 175 | 171 | 172 | 159,600 | 172 |
| 2025-04-01 | 180 | 180 | 174 | 174 | 181,300 | 174 |
| 2025-03-31 | 181 | 181 | 177 | 179 | 202,400 | 179 |
| 2025-03-28 | 184 | 184 | 181 | 182 | 132,600 | 182 |
| 2025-03-27 | 182 | 186 | 182 | 184 | 220,000 | 184 |
| 2025-03-26 | 182 | 183 | 181 | 181 | 108,600 | 181 |
| 2025-03-25 | 181 | 184 | 180 | 182 | 143,000 | 182 |
| 2025-03-24 | 178 | 181 | 178 | 180 | 76,300 | 180 |
| 2025-03-21 | 180 | 180 | 177 | 177 | 103,000 | 177 |
| 2025-03-19 | 177 | 180 | 177 | 179 | 117,900 | 179 |
| 2025-03-18 | 176 | 178 | 176 | 177 | 117,600 | 177 |
| 2025-03-17 | 174 | 176 | 174 | 174 | 91,300 | 174 |
| 2025-03-14 | 173 | 175 | 173 | 175 | 47,900 | 175 |
| 2025-03-13 | 176 | 177 | 173 | 173 | 95,300 | 173 |
| 2025-03-12 | 172 | 176 | 172 | 175 | 103,100 | 175 |
| 2025-03-11 | 172 | 173 | 169 | 172 | 150,500 | 172 |
| 2025-03-10 | 173 | 174 | 170 | 174 | 123,600 | 174 |
| 2025-03-07 | 173 | 173 | 170 | 173 | 119,500 | 173 |
| 2025-03-06 | 173 | 175 | 173 | 173 | 95,100 | 173 |
| 2025-03-05 | 171 | 173 | 171 | 173 | 182,600 | 173 |
| 2025-03-04 | 172 | 172 | 169 | 171 | 194,900 | 171 |
| 2025-03-03 | 177 | 178 | 170 | 174 | 345,400 | 174 |
| 2025-02-28 | 178 | 179 | 174 | 174 | 276,800 | 174 |
| 2025-02-27 | 181 | 181 | 179 | 179 | 65,700 | 179 |
| 2025-02-26 | 185 | 185 | 180 | 181 | 266,300 | 181 |
| 2025-02-25 | 187 | 189 | 185 | 185 | 150,500 | 185 |
| 2025-02-21 | 188 | 189 | 184 | 187 | 245,200 | 187 |
| 2025-02-20 | 193 | 196 | 188 | 188 | 334,100 | 188 |
| 2025-02-19 | 190 | 195 | 189 | 193 | 351,400 | 193 |
| 2025-02-18 | 189 | 191 | 185 | 190 | 452,000 | 190 |
| 2025-02-17 | 182 | 193 | 180 | 190 | 1,748,100 | 190 |
| 2025-02-14 | 173 | 173 | 168 | 170 | 279,600 | 170 |
| 2025-02-13 | 175 | 175 | 167 | 172 | 836,100 | 172 |
| 2025-02-12 | 181 | 182 | 178 | 178 | 293,000 | 178 |
| 2025-02-10 | 179 | 182 | 179 | 182 | 99,100 | 182 |
| 2025-02-07 | 181 | 183 | 180 | 180 | 138,500 | 180 |
| 2025-02-06 | 181 | 182 | 181 | 181 | 35,200 | 181 |
| 2025-02-05 | 178 | 182 | 178 | 181 | 112,400 | 181 |
| 2025-02-04 | 180 | 180 | 178 | 178 | 91,500 | 178 |
| 2025-02-03 | 180 | 180 | 177 | 179 | 156,200 | 179 |
| 2025-01-31 | 182 | 182 | 179 | 180 | 137,200 | 180 |
| 2025-01-30 | 183 | 184 | 181 | 182 | 115,200 | 182 |
| 2025-01-29 | 183 | 185 | 183 | 183 | 215,300 | 183 |
| 2025-01-28 | 183 | 186 | 183 | 186 | 209,200 | 186 |
| 2025-01-27 | 181 | 185 | 181 | 183 | 184,900 | 183 |
| 2025-01-24 | 176 | 181 | 176 | 179 | 144,800 | 179 |
| 2025-01-23 | 177 | 179 | 176 | 176 | 83,100 | 176 |
| 2025-01-22 | 178 | 178 | 174 | 175 | 135,300 | 175 |
| 2025-01-21 | 175 | 177 | 173 | 176 | 187,000 | 176 |
| 2025-01-20 | 177 | 177 | 173 | 174 | 241,800 | 174 |
| 2025-01-17 | 178 | 178 | 176 | 177 | 75,100 | 177 |
| 2025-01-16 | 174 | 179 | 174 | 178 | 206,600 | 178 |
| 2025-01-15 | 174 | 174 | 170 | 173 | 222,000 | 173 |
| 2025-01-14 | 177 | 177 | 170 | 173 | 648,400 | 173 |
| 2025-01-10 | 178 | 179 | 177 | 177 | 45,100 | 177 |
| 2025-01-09 | 180 | 180 | 177 | 178 | 188,800 | 178 |
| 2025-01-08 | 178 | 180 | 178 | 180 | 104,700 | 180 |
| 2025-01-07 | 180 | 180 | 178 | 179 | 181,100 | 179 |
| 2025-01-06 | 180 | 181 | 177 | 179 | 309,700 | 179 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1996-09-25]1株→1.1株 [1988-04-15]1株→1.1株