1,551円
ラクスルの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/12/10 | 5,470.0 | 5,600.0 | 5,290.0 | 5,430.0 | 2,715.0 | 497,300 |
| 2021/12/09 | 6,280.0 | 6,380.0 | 5,970.0 | 6,000.0 | 3,000.0 | 234,300 |
| 2021/12/08 | 6,150.0 | 6,380.0 | 6,150.0 | 6,300.0 | 3,150.0 | 204,000 |
| 2021/12/07 | 5,960.0 | 6,030.0 | 5,910.0 | 5,990.0 | 2,995.0 | 146,300 |
| 2021/12/06 | 6,060.0 | 6,110.0 | 5,750.0 | 5,860.0 | 2,930.0 | 185,900 |
| 2021/12/03 | 6,040.0 | 6,160.0 | 6,020.0 | 6,120.0 | 3,060.0 | 120,600 |
| 2021/12/02 | 6,070.0 | 6,160.0 | 6,000.0 | 6,040.0 | 3,020.0 | 120,600 |
| 2021/12/01 | 6,230.0 | 6,260.0 | 6,060.0 | 6,170.0 | 3,085.0 | 128,600 |
| 2021/11/30 | 6,620.0 | 6,710.0 | 6,230.0 | 6,260.0 | 3,130.0 | 235,200 |
| 2021/11/29 | 6,710.0 | 6,920.0 | 6,650.0 | 6,720.0 | 3,360.0 | 123,100 |
| 2021/11/26 | 7,180.0 | 7,190.0 | 6,840.0 | 6,860.0 | 3,430.0 | 81,100 |
| 2021/11/25 | 7,020.0 | 7,240.0 | 7,020.0 | 7,140.0 | 3,570.0 | 79,000 |
| 2021/11/24 | 7,010.0 | 7,020.0 | 6,850.0 | 6,920.0 | 3,460.0 | 68,400 |
| 2021/11/22 | 6,930.0 | 6,960.0 | 6,790.0 | 6,910.0 | 3,455.0 | 108,400 |
| 2021/11/19 | 7,260.0 | 7,280.0 | 6,990.0 | 7,040.0 | 3,520.0 | 93,900 |
| 2021/11/18 | 7,240.0 | 7,310.0 | 7,210.0 | 7,260.0 | 3,630.0 | 74,600 |
| 2021/11/17 | 7,240.0 | 7,290.0 | 7,170.0 | 7,190.0 | 3,595.0 | 85,600 |
| 2021/11/16 | 7,230.0 | 7,240.0 | 7,060.0 | 7,160.0 | 3,580.0 | 74,900 |
| 2021/11/15 | 7,070.0 | 7,260.0 | 7,060.0 | 7,230.0 | 3,615.0 | 101,100 |
| 2021/11/12 | 6,900.0 | 7,040.0 | 6,900.0 | 7,040.0 | 3,520.0 | 64,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ラクスルの取引履歴を振り返りませんか？
ラクスルの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
