8202 ラオックスホールディングス(株) 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
2023-12-29	230	232	226	226	265,600	226
2023-12-28	227	233	226	230	511,300	230
2023-12-27	227	232	227	230	839,500	230
2023-12-26	225	228	225	226	338,300	226
2023-12-25	230	233	226	226	410,200	226
2023-12-22	232	236	230	230	501,100	230
2023-12-21	232	235	231	232	296,700	232
2023-12-20	235	241	232	236	529,100	236
2023-12-19	232	238	232	235	305,600	235
2023-12-18	226	235	226	232	331,700	232
2023-12-15	224	228	224	226	216,400	226
2023-12-14	225	227	224	224	173,600	224
2023-12-13	224	227	224	225	137,400	225
2023-12-12	227	228	225	225	212,800	225
2023-12-11	227	229	226	226	270,900	226
2023-12-08	227	229	226	227	287,200	227
2023-12-07	230	232	229	230	159,400	230
2023-12-06	232	234	231	231	174,600	231
2023-12-05	233	238	230	232	266,600	232
2023-12-04	230	236	229	234	227,700	234
2023-12-01	227	233	226	233	264,600	233
2023-11-30	228	230	227	227	213,100	227
2023-11-29	230	232	227	228	233,300	228
2023-11-28	234	236	228	230	387,500	230
2023-11-27	235	236	234	235	83,400	235
2023-11-24	235	237	234	236	127,100	236
2023-11-22	235	237	233	235	260,100	235
2023-11-21	237	239	236	236	110,400	236
2023-11-20	232	239	232	238	211,300	238
2023-11-17	230	236	230	234	253,900	234
2023-11-16	233	236	228	233	312,600	233
2023-11-15	227	234	227	233	338,200	233
2023-11-14	220	228	220	228	329,900	228
2023-11-13	215	231	215	222	1,145,900	222
2023-11-10	243	243	239	239	247,300	239
2023-11-09	242	245	241	243	180,600	243
2023-11-08	244	245	240	241	137,600	241
2023-11-07	241	246	240	244	173,600	244
2023-11-06	244	246	240	242	273,800	242
2023-11-02	236	242	236	242	261,800	242
2023-11-01	235	237	231	235	301,600	235
2023-10-31	231	235	227	235	348,600	235
2023-10-30	232	235	228	229	456,700	229
2023-10-27	228	232	228	232	184,100	232
2023-10-26	230	231	227	228	479,900	228
2023-10-25	235	238	233	235	359,400	235
2023-10-24	238	240	226	234	1,083,000	234
2023-10-23	245	249	239	240	393,900	240
2023-10-20	241	248	240	247	403,100	247
2023-10-19	243	247	242	242	302,300	242
2023-10-18	245	250	244	247	250,400	247
2023-10-17	242	245	238	245	425,600	245
2023-10-16	244	244	240	241	495,100	241
2023-10-13	247	248	244	245	395,500	245
2023-10-12	250	251	247	248	401,500	248
2023-10-11	258	259	250	251	610,100	251
2023-10-10	260	266	256	257	464,900	257
2023-10-06	254	261	254	258	433,000	258
2023-10-05	253	257	250	256	499,800	256
2023-10-04	253	261	251	251	902,000	251
2023-10-03	258	267	257	258	1,117,600	258
2023-10-02	280	281	263	263	1,840,500	263
2023-09-29	290	294	275	279	2,218,500	279
2023-09-28	274	284	271	284	1,954,900	284
2023-09-27	260	274	258	273	1,490,200	273
2023-09-26	265	266	255	261	911,100	261
2023-09-25	254	265	250	262	1,497,600	262
2023-09-22	243	251	241	248	541,400	248
2023-09-21	249	251	241	244	610,300	244
2023-09-20	243	252	241	250	835,000	250
2023-09-19	240	245	238	243	525,500	243
2023-09-15	245	245	239	240	755,400	240
2023-09-14	247	247	242	243	846,700	243
2023-09-13	246	251	244	247	719,100	247
2023-09-12	246	252	246	247	453,000	247
2023-09-11	256	257	245	246	1,460,500	246
2023-09-08	265	266	255	255	1,027,000	255
2023-09-07	257	267	254	265	1,387,100	265
2023-09-06	261	263	258	258	437,800	258
2023-09-05	263	264	257	260	1,036,500	260
2023-09-04	270	271	262	263	1,323,200	263
2023-09-01	268	275	267	270	672,600	270
2023-08-31	266	271	263	267	835,500	267
2023-08-30	271	273	261	262	1,487,400	262
2023-08-29	266	276	266	274	1,121,000	274
2023-08-28	274	276	265	266	2,362,200	266
2023-08-25	297	302	281	282	3,092,700	282
2023-08-24	294	308	291	304	2,326,500	304
2023-08-23	295	300	287	293	2,165,200	293
2023-08-22	321	321	292	295	4,188,800	295
2023-08-21	306	332	305	314	3,524,300	314
2023-08-18	356	359	312	328	6,930,300	328
2023-08-17	349	372	330	369	7,831,800	369
2023-08-16	311	347	308	337	7,462,500	337
2023-08-15	288	316	278	313	6,024,700	313
2023-08-14	298	313	290	292	10,481,400	292
2023-08-10	277	280	261	276	5,549,500	276
2023-08-09	246	256	246	251	1,580,800	251
2023-08-08	245	245	243	244	118,700	244
2023-08-07	244	245	243	245	122,000	245
2023-08-04	241	246	241	245	207,800	245
2023-08-03	242	246	240	241	256,000	241
2023-08-02	245	245	239	242	320,400	242
2023-08-01	247	247	245	245	114,200	245
2023-07-31	246	248	244	245	149,200	245
2023-07-28	242	247	242	244	214,100	244
2023-07-27	241	246	241	245	148,700	245
2023-07-26	244	244	240	242	180,500	242
2023-07-25	246	246	243	245	92,500	245
2023-07-24	244	245	241	245	124,700	245
2023-07-21	247	248	241	241	401,500	241
2023-07-20	245	251	245	248	305,900	248
2023-07-19	242	245	242	245	129,500	245
2023-07-18	243	245	241	242	289,800	242
2023-07-14	247	248	243	244	337,400	244
2023-07-13	248	248	242	246	352,800	246
2023-07-12	248	249	244	245	327,700	245
2023-07-11	244	250	244	248	518,300	248
2023-07-10	241	245	239	243	294,000	243
2023-07-07	236	242	236	241	260,800	241
2023-07-06	240	243	237	239	275,300	239
2023-07-05	238	241	236	239	246,200	239
2023-07-04	236	239	235	238	207,300	238
2023-07-03	234	239	234	237	232,500	237
2023-06-30	233	235	230	235	189,200	235
2023-06-29	231	236	231	232	139,900	232
2023-06-28	233	234	229	230	251,200	230
2023-06-27	235	236	230	230	401,600	230
2023-06-26	238	238	235	235	247,200	235
2023-06-23	239	242	236	239	293,800	239
2023-06-22	241	242	238	238	157,700	238
2023-06-21	237	243	237	242	309,100	242
2023-06-20	237	238	236	238	163,500	238
2023-06-19	238	240	237	238	298,500	238
2023-06-16	236	241	236	239	324,500	239
2023-06-15	242	242	236	236	350,700	236
2023-06-14	244	246	240	242	324,700	242
2023-06-13	249	251	243	244	401,600	244
2023-06-12	243	249	243	247	224,000	247
2023-06-09	240	244	240	244	186,400	244
2023-06-08	243	245	238	239	276,900	239
2023-06-07	242	246	238	243	354,200	243
2023-06-06	250	253	240	243	767,800	243
2023-06-05	248	252	248	249	400,600	249
2023-06-02	244	248	244	246	410,200	246
2023-06-01	237	246	237	244	287,700	244
2023-05-31	240	241	235	239	242,200	239
2023-05-30	238	242	234	240	305,600	240
2023-05-29	236	242	236	240	293,000	240
2023-05-26	235	240	233	235	370,200	235
2023-05-25	244	246	236	236	679,500	236
2023-05-24	243	249	241	243	336,200	243
2023-05-23	251	252	243	244	488,400	244
2023-05-22	257	258	248	248	801,200	248
2023-05-19	258	262	255	257	248,100	257
2023-05-18	265	265	255	258	474,200	258
2023-05-17	251	266	251	262	800,600	262
2023-05-16	250	254	241	249	1,019,600	249
2023-05-15	250	252	245	248	1,399,900	248
2023-05-12	264	273	264	270	644,500	270
2023-05-11	272	274	264	265	984,600	265
2023-05-10	280	282	274	275	572,700	275
2023-05-09	282	283	277	279	951,800	279
2023-05-08	279	287	279	283	782,700	283
2023-05-02	281	282	278	279	484,400	279
2023-05-01	286	287	280	281	620,500	281
2023-04-28	281	283	275	281	686,200	281
2023-04-27	280	283	278	283	570,800	283
2023-04-26	282	287	277	278	1,586,900	278
2023-04-25	293	297	285	287	1,074,800	287
2023-04-24	282	300	278	290	2,013,800	290
2023-04-21	278	283	276	282	893,400	282
2023-04-20	290	292	280	281	1,287,100	281
2023-04-19	295	300	286	293	1,258,500	293
2023-04-18	289	294	281	294	1,190,100	294
2023-04-17	303	305	286	289	2,769,300	289
2023-04-14	283	305	283	303	4,826,400	303
2023-04-13	278	284	273	283	1,294,300	283
2023-04-12	271	284	269	279	1,898,300	279
2023-04-11	276	279	268	269	1,331,800	269
2023-04-10	274	287	273	278	2,631,600	278
2023-04-07	287	290	269	273	4,420,300	273
2023-04-06	266	274	263	274	787,900	274
2023-04-05	266	273	264	266	641,600	266
2023-04-04	270	270	260	266	489,300	266
2023-04-03	263	275	262	269	1,268,800	269
2023-03-31	255	260	251	258	749,000	258
2023-03-30	247	251	246	248	220,300	248
2023-03-29	247	251	247	248	133,500	248
2023-03-28	249	252	245	246	206,900	246
2023-03-27	250	254	249	250	286,400	250
2023-03-24	252	254	247	252	267,300	252
2023-03-23	243	252	243	252	291,300	252
2023-03-22	249	251	244	246	287,700	246
2023-03-20	255	255	242	242	696,100	242
2023-03-17	250	256	250	254	301,100	254
2023-03-16	244	253	242	248	653,100	248
2023-03-15	250	256	249	249	464,900	249
2023-03-14	251	255	244	246	1,118,500	246
2023-03-13	255	262	253	257	939,900	257
2023-03-10	270	276	260	261	1,109,100	261
2023-03-09	279	279	269	269	613,500	269
2023-03-08	278	281	273	279	627,400	279
2023-03-07	276	286	276	280	809,100	280
2023-03-06	274	279	271	276	446,200	276
2023-03-03	278	281	275	276	701,100	276
2023-03-02	273	282	268	276	994,900	276
2023-03-01	281	289	275	277	1,195,100	277
2023-02-28	288	295	282	284	2,807,800	284
2023-02-27	268	281	266	280	1,197,500	280
2023-02-24	260	273	260	268	1,068,000	268
2023-02-22	255	265	254	259	623,800	259
2023-02-21	265	271	259	259	791,000	259
2023-02-20	273	280	264	268	1,341,500	268
2023-02-17	269	274	264	273	2,046,800	273
2023-02-16	255	267	252	265	1,285,200	265
2023-02-15	258	260	249	255	1,434,500	255
2023-02-14	241	257	241	256	1,968,300	256
2023-02-13	239	248	230	244	2,640,300	244
2023-02-10	225	225	221	221	515,100	221
2023-02-09	226	231	226	226	236,400	226
2023-02-08	228	231	225	229	375,200	229
2023-02-07	232	233	228	228	201,600	228
2023-02-06	230	233	230	232	153,300	232
2023-02-03	232	233	230	230	244,600	230
2023-02-02	236	240	231	233	398,100	233
2023-02-01	234	238	232	235	299,800	235
2023-01-31	234	236	231	236	245,700	236
2023-01-30	237	242	233	234	661,300	234
2023-01-27	231	238	229	233	520,200	233
2023-01-26	231	236	230	231	417,700	231
2023-01-25	222	234	222	234	483,000	234
2023-01-24	230	230	224	225	448,000	225
2023-01-23	233	234	228	229	535,200	229
2023-01-20	231	236	229	236	498,600	236
2023-01-19	223	234	222	230	505,900	230
2023-01-18	219	230	219	226	663,500	226
2023-01-17	218	222	216	220	204,900	220
2023-01-16	216	219	215	217	319,800	217
2023-01-13	219	222	217	219	259,400	219
2023-01-12	225	228	218	222	701,900	222
2023-01-11	223	233	221	225	842,500	225
2023-01-10	222	234	222	229	1,395,900	229
2023-01-06	208	218	206	215	493,000	215
2023-01-05	215	215	208	208	353,800	208
2023-01-04	218	219	212	212	512,500	212

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