8202 ラオックスホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	217	223	212	221	1,256,500	221
2022-12-29	221	231	218	222	706,800	222
2022-12-28	225	233	215	228	1,334,500	228
2022-12-27	217	236	216	225	2,782,200	225
2022-12-26	220	220	204	205	966,400	205
2022-12-23	225	230	220	221	308,200	221
2022-12-22	227	230	226	226	216,900	226
2022-12-21	223	228	222	226	450,100	226
2022-12-20	230	235	221	223	695,200	223
2022-12-19	223	233	222	233	649,300	233
2022-12-16	237	237	228	228	1,098,200	228
2022-12-15	241	242	237	239	366,200	239
2022-12-14	242	244	240	241	186,600	241
2022-12-13	242	245	241	244	141,600	244
2022-12-12	240	245	240	243	180,600	243
2022-12-09	238	245	238	241	319,200	241
2022-12-08	247	251	239	241	694,500	241
2022-12-07	248	249	241	246	569,900	246
2022-12-06	252	252	244	249	451,000	249
2022-12-05	257	258	251	255	448,400	255
2022-12-02	256	257	249	252	781,000	252
2022-12-01	245	263	242	253	1,196,000	253
2022-11-30	243	247	241	242	618,900	242
2022-11-29	237	255	236	248	1,455,500	248
2022-11-28	241	241	237	237	257,000	237
2022-11-25	245	245	240	240	246,200	240
2022-11-24	237	242	235	240	395,900	240
2022-11-22	238	240	236	238	207,800	238
2022-11-21	241	242	234	236	731,900	236
2022-11-18	250	250	241	242	624,200	242
2022-11-17	238	247	238	246	541,800	246
2022-11-16	245	248	240	241	399,500	241
2022-11-15	235	243	235	242	369,200	242
2022-11-14	239	240	234	236	789,500	236
2022-11-11	243	250	238	243	932,300	243
2022-11-10	237	245	234	243	545,400	243
2022-11-09	242	242	234	236	635,600	236
2022-11-08	254	255	241	241	1,101,100	241
2022-11-07	245	252	245	252	624,700	252
2022-11-04	238	246	237	244	492,400	244
2022-11-02	240	242	237	242	493,900	242
2022-11-01	245	245	239	240	465,700	240
2022-10-31	242	245	236	242	732,300	242
2022-10-28	243	245	240	241	809,400	241
2022-10-27	248	249	243	245	434,600	245
2022-10-26	250	254	247	247	477,400	247
2022-10-25	248	254	245	249	695,600	249
2022-10-24	255	258	245	249	1,978,700	249
2022-10-21	268	273	254	255	2,481,500	255
2022-10-20	279	294	265	271	3,676,900	271
2022-10-19	298	298	279	280	2,194,500	280
2022-10-18	299	302	291	294	1,873,800	294
2022-10-17	281	304	279	296	2,834,800	296
2022-10-14	295	295	281	281	1,340,800	281
2022-10-13	305	308	279	279	2,500,200	279
2022-10-12	290	302	280	299	4,296,100	299
2022-10-11	272	295	272	288	4,060,400	288
2022-10-07	254	264	254	264	403,400	264
2022-10-06	252	263	251	262	733,400	262
2022-10-05	256	259	251	251	509,400	251
2022-10-04	255	255	251	251	435,300	251
2022-10-03	253	253	238	248	682,100	248
2022-09-30	257	260	252	253	491,500	253
2022-09-29	260	264	258	260	416,700	260
2022-09-28	263	266	249	255	1,437,800	255
2022-09-27	267	267	262	265	522,400	265
2022-09-26	266	277	261	264	1,589,800	264
2022-09-22	260	271	256	259	1,040,900	259
2022-09-21	278	278	266	266	720,800	266
2022-09-20	271	280	261	277	1,307,500	277
2022-09-16	280	282	270	271	1,929,700	271
2022-09-15	303	306	276	276	3,530,700	276
2022-09-14	310	321	299	300	3,185,600	300
2022-09-13	325	339	315	318	7,166,900	318
2022-09-12	291	321	282	318	7,580,800	318
2022-09-09	275	283	272	276	703,600	276
2022-09-08	279	281	273	275	466,500	275
2022-09-07	267	280	261	279	717,800	279
2022-09-06	272	273	263	265	386,100	265
2022-09-05	271	273	268	270	129,600	270
2022-09-02	280	281	268	273	471,100	273
2022-09-01	267	285	266	280	1,287,900	280
2022-08-31	269	295	262	269	2,134,100	269
2022-08-30	262	269	259	267	359,100	267
2022-08-29	261	265	258	259	348,500	259
2022-08-26	275	275	264	267	429,000	267
2022-08-25	272	282	271	273	497,000	273
2022-08-24	291	294	273	275	1,347,800	275
2022-08-23	258	285	255	282	1,894,300	282
2022-08-22	260	262	250	255	504,300	255
2022-08-19	270	270	260	263	565,600	263
2022-08-18	260	280	257	265	1,764,200	265
2022-08-17	257	263	255	256	470,000	256
2022-08-16	244	260	240	258	678,100	258
2022-08-15	243	245	237	244	784,000	244
2022-08-12	250	256	249	252	655,300	252
2022-08-10	253	253	248	250	264,000	250
2022-08-09	251	253	246	253	348,000	253
2022-08-08	252	256	249	249	422,800	249
2022-08-05	243	254	243	253	475,500	253
2022-08-04	245	247	241	246	305,600	246
2022-08-03	239	243	237	243	332,600	243
2022-08-02	243	244	236	241	424,700	241
2022-08-01	235	246	233	242	448,600	242
2022-07-29	237	240	233	235	300,900	235
2022-07-28	246	246	235	237	415,900	237
2022-07-27	243	248	228	246	998,300	246
2022-07-26	243	249	240	245	437,500	245
2022-07-25	250	253	243	245	778,600	245
2022-07-22	255	263	247	256	1,410,100	256
2022-07-21	244	263	244	258	1,300,300	258
2022-07-20	246	261	242	247	1,706,200	247
2022-07-19	226	252	221	251	2,132,300	251
2022-07-15	225	232	223	227	366,800	227
2022-07-14	225	230	223	226	278,000	226
2022-07-13	226	230	224	226	297,800	226
2022-07-12	227	231	224	228	585,500	228
2022-07-11	223	240	223	234	1,416,800	234
2022-07-08	211	226	211	223	1,238,700	223
2022-07-07	227	227	208	210	2,208,400	210
2022-07-06	230	236	226	230	826,100	230
2022-07-05	231	240	229	232	1,122,500	232
2022-07-04	240	241	227	228	1,703,400	228
2022-07-01	256	258	241	242	1,984,000	242
2022-06-30	280	283	258	264	1,755,000	264
2022-06-29	283	291	280	282	1,091,700	282
2022-06-28	292	292	283	284	1,124,200	284
2022-06-27	309	312	290	292	1,803,700	292
2022-06-24	281	305	281	305	2,056,300	305
2022-06-23	290	294	278	280	999,500	280
2022-06-22	308	308	290	292	1,292,700	292
2022-06-21	286	305	281	300	1,632,900	300
2022-06-20	294	296	276	279	1,112,200	279
2022-06-17	273	298	272	287	1,575,500	287
2022-06-16	280	296	275	288	1,926,600	288
2022-06-15	280	289	270	270	1,417,500	270
2022-06-14	272	292	258	292	2,842,200	292
2022-06-13	293	299	280	283	2,962,100	283
2022-06-10	293	320	279	308	9,730,000	308
2022-06-09	347	409	291	295	22,318,400	295
2022-06-08	267	344	267	331	10,611,400	331
2022-06-07	261	275	252	267	1,768,500	267
2022-06-06	269	274	260	262	1,411,100	262
2022-06-03	259	265	253	264	989,500	264
2022-06-02	265	276	258	263	2,109,900	263
2022-06-01	248	268	246	268	2,161,400	268
2022-05-31	258	258	241	250	2,420,300	250
2022-05-30	228	255	227	253	3,466,500	253
2022-05-27	256	256	222	231	4,911,400	231
2022-05-26	264	279	240	244	7,202,500	244
2022-05-25	238	257	238	256	6,880,000	256
2022-05-24	230	244	226	233	3,010,700	233
2022-05-23	216	231	212	231	3,222,100	231
2022-05-20	209	239	209	218	9,532,600	218
2022-05-19	189	214	186	209	4,468,400	209
2022-05-18	181	194	181	194	1,036,500	194
2022-05-17	190	199	177	180	2,306,000	180
2022-05-16	172	187	170	187	893,100	187
2022-05-13	165	171	165	167	319,900	167
2022-05-12	165	179	164	168	1,076,900	168
2022-05-11	163	166	161	164	254,500	164
2022-05-10	162	167	158	165	553,000	165
2022-05-09	180	180	164	165	1,922,800	165
2022-05-06	173	199	173	181	6,840,000	181
2022-05-02	168	172	165	168	248,600	168
2022-04-28	157	168	156	168	272,900	168
2022-04-27	158	159	156	157	71,100	157
2022-04-26	159	161	158	160	42,300	160
2022-04-25	160	160	159	159	28,400	159
2022-04-22	162	162	159	160	38,800	160
2022-04-21	161	163	160	162	67,500	162
2022-04-20	158	162	158	160	69,500	160
2022-04-19	158	160	158	160	37,100	160
2022-04-18	157	158	156	157	33,300	157
2022-04-15	156	158	156	157	38,700	157
2022-04-14	155	158	155	158	30,200	158
2022-04-13	157	158	156	156	32,100	156
2022-04-12	155	157	155	156	14,700	156
2022-04-11	157	157	156	156	25,800	156
2022-04-08	160	160	156	156	53,100	156
2022-04-07	163	163	158	159	71,800	159
2022-04-06	162	163	158	163	136,800	163
2022-04-05	162	164	161	164	92,200	164
2022-04-04	158	164	158	164	153,100	164
2022-04-01	158	160	157	157	57,500	157
2022-03-31	160	160	159	160	50,600	160
2022-03-30	159	160	158	159	68,500	159
2022-03-29	157	157	156	157	50,300	157
2022-03-28	159	159	155	155	53,200	155
2022-03-25	160	160	157	157	77,500	157
2022-03-24	158	159	156	159	104,200	159
2022-03-23	155	159	148	159	238,400	159
2022-03-22	156	157	153	154	138,400	154
2022-03-18	149	156	149	156	575,600	156
2022-03-17	149	152	148	149	118,600	149
2022-03-16	149	149	146	149	86,000	149
2022-03-15	144	149	144	149	130,300	149
2022-03-14	139	147	139	147	185,900	147
2022-03-11	142	143	139	139	80,000	139
2022-03-10	138	143	138	142	125,200	142
2022-03-09	134	138	134	136	77,900	136
2022-03-08	135	138	134	134	81,500	134
2022-03-07	138	139	135	137	182,200	137
2022-03-04	142	143	140	140	101,900	140
2022-03-03	146	146	143	143	79,900	143
2022-03-02	146	147	143	146	96,400	146
2022-03-01	144	149	144	147	100,900	147
2022-02-28	143	145	141	144	135,000	144
2022-02-25	136	143	136	143	161,700	143
2022-02-24	141	141	137	138	214,900	138
2022-02-22	144	145	142	142	125,700	142
2022-02-21	146	147	144	144	183,800	144
2022-02-18	149	151	148	148	70,400	148
2022-02-17	150	152	149	151	89,000	151
2022-02-16	149	150	148	150	92,200	150
2022-02-15	152	152	146	146	191,300	146
2022-02-14	150	152	150	151	90,100	151
2022-02-10	150	153	150	153	78,900	153
2022-02-09	149	152	148	152	86,700	152
2022-02-08	150	151	149	149	48,600	149
2022-02-07	151	152	150	150	59,700	150
2022-02-04	148	153	147	153	156,800	153
2022-02-03	149	151	148	148	78,600	148
2022-02-02	145	152	145	151	158,300	151
2022-02-01	146	149	146	146	91,300	146
2022-01-31	142	146	142	146	129,200	146
2022-01-28	144	145	140	141	166,000	141
2022-01-27	152	152	142	142	354,100	142
2022-01-26	148	151	148	150	80,300	150
2022-01-25	152	153	149	150	185,800	150
2022-01-24	148	154	147	150	138,800	150
2022-01-21	146	151	146	151	98,500	151
2022-01-20	147	150	147	149	92,300	149
2022-01-19	151	152	146	146	282,300	146
2022-01-18	152	156	151	154	222,700	154
2022-01-17	151	154	150	151	143,400	151
2022-01-14	151	152	149	152	112,300	152
2022-01-13	152	153	150	151	143,800	151
2022-01-12	148	153	148	152	160,300	152
2022-01-11	146	149	145	149	250,600	149
2022-01-07	151	154	148	149	361,500	149
2022-01-06	158	158	151	151	504,400	151
2022-01-05	164	164	158	158	498,000	158
2022-01-04	166	167	163	164	201,900	164

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

2024年11月
日	月	火	水	木	金	土
« 10月31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