8202 ラオックスホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 198 | 199 | 196 | 197 | 138,800 | 197 |
| 2024-11-20 | 199 | 201 | 198 | 199 | 183,300 | 199 |
| 2024-11-19 | 198 | 200 | 197 | 199 | 64,600 | 199 |
| 2024-11-18 | 197 | 199 | 197 | 198 | 132,300 | 198 |
| 2024-11-15 | 201 | 201 | 197 | 197 | 100,100 | 197 |
| 2024-11-14 | 199 | 201 | 198 | 199 | 108,100 | 199 |
| 2024-11-13 | 198 | 201 | 198 | 200 | 182,100 | 200 |
| 2024-11-12 | 197 | 201 | 196 | 200 | 207,000 | 200 |
| 2024-11-11 | 197 | 198 | 195 | 196 | 193,400 | 196 |
| 2024-11-08 | 198 | 200 | 198 | 199 | 271,700 | 199 |
| 2024-11-07 | 198 | 201 | 197 | 199 | 183,700 | 199 |
| 2024-11-06 | 199 | 199 | 197 | 198 | 196,700 | 198 |
| 2024-11-05 | 201 | 201 | 195 | 199 | 189,000 | 199 |
| 2024-11-01 | 202 | 202 | 198 | 202 | 189,100 | 202 |
| 2024-10-31 | 203 | 205 | 201 | 201 | 141,800 | 201 |
| 2024-10-30 | 201 | 204 | 201 | 203 | 146,500 | 203 |
| 2024-10-29 | 197 | 201 | 197 | 200 | 127,500 | 200 |
| 2024-10-28 | 196 | 199 | 196 | 198 | 71,800 | 198 |
| 2024-10-25 | 198 | 198 | 195 | 195 | 278,600 | 195 |
| 2024-10-24 | 199 | 200 | 197 | 199 | 177,400 | 199 |
| 2024-10-23 | 202 | 202 | 199 | 199 | 129,200 | 199 |
| 2024-10-22 | 203 | 205 | 201 | 202 | 166,100 | 202 |
| 2024-10-21 | 200 | 203 | 200 | 203 | 120,800 | 203 |
| 2024-10-18 | 199 | 201 | 199 | 201 | 108,900 | 201 |
| 2024-10-17 | 201 | 202 | 199 | 199 | 124,700 | 199 |
| 2024-10-16 | 199 | 202 | 199 | 201 | 266,200 | 201 |
| 2024-10-15 | 201 | 202 | 199 | 199 | 95,500 | 199 |
| 2024-10-11 | 200 | 201 | 199 | 200 | 83,700 | 200 |
| 2024-10-10 | 204 | 204 | 201 | 201 | 108,400 | 201 |
| 2024-10-09 | 207 | 207 | 203 | 203 | 247,300 | 203 |
| 2024-10-08 | 203 | 209 | 202 | 207 | 347,100 | 207 |
| 2024-10-07 | 205 | 206 | 203 | 204 | 236,600 | 204 |
| 2024-10-04 | 199 | 206 | 199 | 203 | 421,400 | 203 |
| 2024-10-03 | 200 | 201 | 197 | 197 | 77,000 | 197 |
| 2024-10-02 | 198 | 200 | 197 | 199 | 99,900 | 199 |
| 2024-10-01 | 196 | 200 | 196 | 200 | 76,900 | 200 |
| 2024-09-30 | 196 | 198 | 194 | 196 | 93,900 | 196 |
| 2024-09-27 | 199 | 201 | 198 | 200 | 83,000 | 200 |
| 2024-09-26 | 197 | 200 | 196 | 199 | 185,900 | 199 |
| 2024-09-25 | 196 | 196 | 193 | 194 | 127,800 | 194 |
| 2024-09-24 | 196 | 197 | 194 | 194 | 141,800 | 194 |
| 2024-09-20 | 193 | 196 | 193 | 196 | 329,000 | 196 |
| 2024-09-19 | 193 | 194 | 192 | 192 | 121,300 | 192 |
| 2024-09-18 | 193 | 194 | 190 | 190 | 63,900 | 190 |
| 2024-09-17 | 192 | 193 | 187 | 192 | 130,600 | 192 |
| 2024-09-13 | 191 | 192 | 190 | 191 | 69,300 | 191 |
| 2024-09-12 | 192 | 194 | 191 | 191 | 96,800 | 191 |
| 2024-09-11 | 192 | 192 | 189 | 190 | 196,200 | 190 |
| 2024-09-10 | 194 | 195 | 193 | 194 | 56,500 | 194 |
| 2024-09-09 | 192 | 195 | 189 | 193 | 167,300 | 193 |
| 2024-09-06 | 197 | 197 | 193 | 196 | 152,900 | 196 |
| 2024-09-05 | 196 | 200 | 193 | 194 | 298,400 | 194 |
| 2024-09-04 | 197 | 199 | 196 | 198 | 290,100 | 198 |
| 2024-09-03 | 199 | 202 | 199 | 202 | 100,700 | 202 |
| 2024-09-02 | 202 | 202 | 198 | 198 | 105,000 | 198 |
| 2024-08-30 | 201 | 202 | 198 | 201 | 95,200 | 201 |
| 2024-08-29 | 200 | 202 | 200 | 202 | 32,800 | 202 |
| 2024-08-28 | 202 | 203 | 200 | 201 | 69,400 | 201 |
| 2024-08-27 | 201 | 203 | 200 | 202 | 108,400 | 202 |
| 2024-08-26 | 200 | 200 | 197 | 199 | 80,200 | 199 |
| 2024-08-23 | 200 | 201 | 199 | 201 | 74,300 | 201 |
| 2024-08-22 | 201 | 203 | 199 | 201 | 198,400 | 201 |
| 2024-08-21 | 199 | 201 | 197 | 200 | 93,100 | 200 |
| 2024-08-20 | 199 | 202 | 199 | 200 | 122,800 | 200 |
| 2024-08-19 | 200 | 201 | 197 | 200 | 150,300 | 200 |
| 2024-08-16 | 200 | 202 | 195 | 201 | 326,500 | 201 |
| 2024-08-15 | 198 | 200 | 195 | 195 | 102,700 | 195 |
| 2024-08-14 | 195 | 200 | 193 | 197 | 185,400 | 197 |
| 2024-08-13 | 189 | 197 | 186 | 197 | 274,000 | 197 |
| 2024-08-09 | 182 | 191 | 181 | 188 | 306,700 | 188 |
| 2024-08-08 | 180 | 187 | 180 | 183 | 198,300 | 183 |
| 2024-08-07 | 168 | 188 | 168 | 179 | 815,900 | 179 |
| 2024-08-06 | 168 | 180 | 168 | 178 | 485,100 | 178 |
| 2024-08-05 | 172 | 177 | 151 | 153 | 781,200 | 153 |
| 2024-08-02 | 200 | 201 | 185 | 187 | 659,300 | 187 |
| 2024-08-01 | 211 | 211 | 205 | 205 | 252,700 | 205 |
| 2024-07-31 | 210 | 212 | 208 | 212 | 201,100 | 212 |
| 2024-07-30 | 212 | 214 | 211 | 213 | 63,900 | 213 |
| 2024-07-29 | 213 | 213 | 211 | 212 | 136,600 | 212 |
| 2024-07-26 | 213 | 213 | 211 | 212 | 88,000 | 212 |
| 2024-07-25 | 210 | 213 | 209 | 210 | 274,200 | 210 |
| 2024-07-24 | 215 | 215 | 212 | 213 | 93,900 | 213 |
| 2024-07-23 | 213 | 216 | 213 | 214 | 47,600 | 214 |
| 2024-07-22 | 215 | 215 | 212 | 213 | 138,700 | 213 |
| 2024-07-19 | 216 | 217 | 215 | 215 | 103,900 | 215 |
| 2024-07-18 | 218 | 219 | 217 | 218 | 137,300 | 218 |
| 2024-07-17 | 215 | 218 | 215 | 218 | 138,400 | 218 |
| 2024-07-16 | 217 | 217 | 214 | 215 | 94,500 | 215 |
| 2024-07-12 | 213 | 218 | 213 | 216 | 217,100 | 216 |
| 2024-07-11 | 213 | 214 | 212 | 213 | 99,800 | 213 |
| 2024-07-10 | 212 | 213 | 210 | 213 | 102,800 | 213 |
| 2024-07-09 | 212 | 213 | 210 | 212 | 332,500 | 212 |
| 2024-07-08 | 215 | 215 | 212 | 215 | 73,100 | 215 |
| 2024-07-05 | 215 | 216 | 212 | 214 | 128,800 | 214 |
| 2024-07-04 | 214 | 216 | 214 | 216 | 105,300 | 216 |
| 2024-07-03 | 215 | 215 | 213 | 214 | 159,900 | 214 |
| 2024-07-02 | 216 | 216 | 214 | 216 | 114,700 | 216 |
| 2024-07-01 | 219 | 220 | 215 | 216 | 159,300 | 216 |
| 2024-06-28 | 220 | 220 | 217 | 218 | 157,300 | 218 |
| 2024-06-27 | 220 | 222 | 219 | 220 | 197,900 | 220 |
| 2024-06-26 | 222 | 223 | 221 | 221 | 204,700 | 221 |
| 2024-06-25 | 221 | 223 | 220 | 223 | 172,200 | 223 |
| 2024-06-24 | 216 | 220 | 216 | 219 | 265,800 | 219 |
| 2024-06-21 | 215 | 217 | 214 | 214 | 113,300 | 214 |
| 2024-06-20 | 212 | 216 | 212 | 213 | 127,300 | 213 |
| 2024-06-19 | 212 | 214 | 210 | 212 | 142,700 | 212 |
| 2024-06-18 | 211 | 212 | 210 | 211 | 70,600 | 211 |
| 2024-06-17 | 212 | 212 | 208 | 211 | 124,300 | 211 |
| 2024-06-14 | 208 | 212 | 207 | 212 | 97,800 | 212 |
| 2024-06-13 | 212 | 212 | 207 | 208 | 195,500 | 208 |
| 2024-06-12 | 213 | 214 | 212 | 213 | 43,700 | 213 |
| 2024-06-11 | 213 | 215 | 211 | 213 | 163,300 | 213 |
| 2024-06-10 | 213 | 213 | 210 | 213 | 94,400 | 213 |
| 2024-06-07 | 213 | 214 | 212 | 213 | 113,300 | 213 |
| 2024-06-06 | 216 | 217 | 210 | 212 | 155,400 | 212 |
| 2024-06-05 | 217 | 222 | 214 | 214 | 239,600 | 214 |
| 2024-06-04 | 214 | 217 | 214 | 216 | 148,300 | 216 |
| 2024-06-03 | 216 | 216 | 213 | 213 | 100,500 | 213 |
| 2024-05-31 | 211 | 217 | 206 | 214 | 401,600 | 214 |
| 2024-05-30 | 206 | 213 | 203 | 211 | 235,200 | 211 |
| 2024-05-29 | 207 | 207 | 205 | 206 | 144,400 | 206 |
| 2024-05-28 | 205 | 209 | 205 | 207 | 104,200 | 207 |
| 2024-05-27 | 205 | 207 | 204 | 205 | 96,900 | 205 |
| 2024-05-24 | 202 | 205 | 202 | 204 | 101,900 | 204 |
| 2024-05-23 | 205 | 206 | 203 | 204 | 98,500 | 204 |
| 2024-05-22 | 205 | 207 | 205 | 205 | 102,200 | 205 |
| 2024-05-21 | 210 | 211 | 206 | 207 | 191,700 | 207 |
| 2024-05-20 | 212 | 215 | 209 | 209 | 252,400 | 209 |
| 2024-05-17 | 203 | 207 | 200 | 206 | 333,400 | 206 |
| 2024-05-16 | 214 | 214 | 203 | 205 | 661,700 | 205 |
| 2024-05-15 | 218 | 218 | 214 | 216 | 299,900 | 216 |
| 2024-05-14 | 216 | 220 | 214 | 217 | 345,800 | 217 |
| 2024-05-13 | 225 | 226 | 213 | 218 | 814,200 | 218 |
| 2024-05-10 | 230 | 234 | 229 | 232 | 438,800 | 232 |
| 2024-05-09 | 228 | 231 | 227 | 230 | 206,600 | 230 |
| 2024-05-08 | 233 | 235 | 228 | 228 | 267,800 | 228 |
| 2024-05-07 | 235 | 235 | 230 | 232 | 177,000 | 232 |
| 2024-05-02 | 233 | 236 | 231 | 233 | 241,600 | 233 |
| 2024-05-01 | 230 | 234 | 230 | 232 | 146,000 | 232 |
| 2024-04-30 | 232 | 233 | 230 | 231 | 95,700 | 231 |
| 2024-04-26 | 230 | 232 | 229 | 230 | 239,100 | 230 |
| 2024-04-25 | 228 | 231 | 227 | 228 | 126,900 | 228 |
| 2024-04-24 | 227 | 229 | 226 | 229 | 144,400 | 229 |
| 2024-04-23 | 227 | 228 | 225 | 225 | 61,800 | 225 |
| 2024-04-22 | 222 | 226 | 222 | 226 | 153,100 | 226 |
| 2024-04-19 | 226 | 226 | 220 | 223 | 238,000 | 223 |
| 2024-04-18 | 222 | 229 | 222 | 227 | 176,900 | 227 |
| 2024-04-17 | 227 | 227 | 222 | 222 | 265,900 | 222 |
| 2024-04-16 | 231 | 232 | 223 | 226 | 282,600 | 226 |
| 2024-04-15 | 231 | 233 | 229 | 231 | 139,600 | 231 |
| 2024-04-12 | 232 | 235 | 231 | 231 | 129,000 | 231 |
| 2024-04-11 | 236 | 236 | 232 | 233 | 186,800 | 233 |
| 2024-04-10 | 233 | 237 | 233 | 237 | 302,200 | 237 |
| 2024-04-09 | 227 | 234 | 227 | 232 | 347,500 | 232 |
| 2024-04-08 | 228 | 228 | 225 | 227 | 103,400 | 227 |
| 2024-04-05 | 223 | 227 | 222 | 227 | 197,300 | 227 |
| 2024-04-04 | 229 | 229 | 223 | 225 | 269,800 | 225 |
| 2024-04-03 | 227 | 231 | 226 | 228 | 247,600 | 228 |
| 2024-04-02 | 234 | 234 | 228 | 228 | 224,100 | 228 |
| 2024-04-01 | 234 | 237 | 233 | 233 | 231,300 | 233 |
| 2024-03-29 | 228 | 234 | 228 | 234 | 293,800 | 234 |
| 2024-03-28 | 227 | 230 | 227 | 228 | 131,600 | 228 |
| 2024-03-27 | 229 | 233 | 227 | 227 | 191,400 | 227 |
| 2024-03-26 | 226 | 236 | 225 | 229 | 620,000 | 229 |
| 2024-03-25 | 229 | 232 | 226 | 226 | 366,400 | 226 |
| 2024-03-22 | 227 | 231 | 226 | 228 | 386,800 | 228 |
| 2024-03-21 | 225 | 227 | 223 | 225 | 217,600 | 225 |
| 2024-03-19 | 225 | 227 | 224 | 226 | 118,600 | 226 |
| 2024-03-18 | 224 | 227 | 224 | 227 | 247,700 | 227 |
| 2024-03-15 | 222 | 225 | 221 | 223 | 140,900 | 223 |
| 2024-03-14 | 223 | 225 | 222 | 225 | 115,000 | 225 |
| 2024-03-13 | 225 | 229 | 224 | 224 | 292,600 | 224 |
| 2024-03-12 | 216 | 225 | 213 | 224 | 329,600 | 224 |
| 2024-03-11 | 221 | 224 | 217 | 218 | 383,400 | 218 |
| 2024-03-08 | 220 | 226 | 220 | 224 | 274,900 | 224 |
| 2024-03-07 | 225 | 226 | 221 | 223 | 505,300 | 223 |
| 2024-03-06 | 224 | 228 | 223 | 225 | 174,200 | 225 |
| 2024-03-05 | 225 | 227 | 223 | 225 | 336,000 | 225 |
| 2024-03-04 | 227 | 230 | 225 | 227 | 285,300 | 227 |
| 2024-03-01 | 230 | 231 | 226 | 226 | 455,300 | 226 |
| 2024-02-29 | 231 | 232 | 230 | 230 | 170,300 | 230 |
| 2024-02-28 | 231 | 234 | 230 | 232 | 214,800 | 232 |
| 2024-02-27 | 230 | 233 | 230 | 230 | 90,800 | 230 |
| 2024-02-26 | 225 | 232 | 225 | 230 | 346,900 | 230 |
| 2024-02-22 | 227 | 228 | 224 | 226 | 434,200 | 226 |
| 2024-02-21 | 232 | 234 | 226 | 227 | 536,500 | 227 |
| 2024-02-20 | 238 | 240 | 233 | 234 | 310,600 | 234 |
| 2024-02-19 | 238 | 239 | 230 | 237 | 372,500 | 237 |
| 2024-02-16 | 228 | 239 | 228 | 235 | 682,200 | 235 |
| 2024-02-15 | 250 | 250 | 232 | 232 | 937,300 | 232 |
| 2024-02-14 | 255 | 267 | 250 | 250 | 1,283,800 | 250 |
| 2024-02-13 | 255 | 265 | 249 | 259 | 2,742,600 | 259 |
| 2024-02-09 | 238 | 244 | 236 | 237 | 463,100 | 237 |
| 2024-02-08 | 241 | 242 | 237 | 239 | 252,600 | 239 |
| 2024-02-07 | 242 | 246 | 240 | 241 | 288,200 | 241 |
| 2024-02-06 | 245 | 248 | 243 | 243 | 273,500 | 243 |
| 2024-02-05 | 245 | 250 | 238 | 247 | 622,200 | 247 |
| 2024-02-02 | 235 | 245 | 235 | 244 | 475,400 | 244 |
| 2024-02-01 | 235 | 238 | 234 | 235 | 151,200 | 235 |
| 2024-01-31 | 235 | 235 | 232 | 235 | 135,600 | 235 |
| 2024-01-30 | 239 | 239 | 234 | 234 | 228,800 | 234 |
| 2024-01-29 | 239 | 244 | 239 | 240 | 241,900 | 240 |
| 2024-01-26 | 239 | 239 | 235 | 237 | 291,400 | 237 |
| 2024-01-25 | 229 | 241 | 229 | 237 | 919,700 | 237 |
| 2024-01-24 | 228 | 231 | 227 | 227 | 229,300 | 227 |
| 2024-01-23 | 231 | 234 | 227 | 229 | 383,600 | 229 |
| 2024-01-22 | 233 | 236 | 230 | 232 | 360,000 | 232 |
| 2024-01-19 | 243 | 243 | 232 | 232 | 885,200 | 232 |
| 2024-01-18 | 227 | 246 | 227 | 243 | 1,497,500 | 243 |
| 2024-01-17 | 224 | 227 | 223 | 225 | 291,400 | 225 |
| 2024-01-16 | 225 | 227 | 223 | 224 | 239,700 | 224 |
| 2024-01-15 | 221 | 225 | 221 | 224 | 242,600 | 224 |
| 2024-01-12 | 222 | 223 | 220 | 221 | 197,800 | 221 |
| 2024-01-11 | 223 | 224 | 220 | 221 | 379,000 | 221 |
| 2024-01-10 | 224 | 224 | 222 | 222 | 333,000 | 222 |
| 2024-01-09 | 223 | 225 | 223 | 225 | 227,700 | 225 |
| 2024-01-05 | 226 | 227 | 223 | 223 | 268,200 | 223 |
| 2024-01-04 | 226 | 228 | 222 | 226 | 244,800 | 226 |
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
