1,594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) |
|---|---|---|---|---|---|---|
| 2021/11/29 | 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 |
| 2021/11/11 | 6,870.0 | 6,920.0 | 6,720.0 | 6,890.0 | 3,445.0 | 60,900 |
| 2021/11/10 | 6,750.0 | 6,890.0 | 6,750.0 | 6,830.0 | 3,415.0 | 66,500 |
| 2021/11/09 | 6,860.0 | 6,880.0 | 6,690.0 | 6,750.0 | 3,375.0 | 68,300 |
| 2021/11/08 | 6,990.0 | 7,070.0 | 6,760.0 | 6,860.0 | 3,430.0 | 176,800 |
| 2021/11/05 | 6,490.0 | 6,670.0 | 6,490.0 | 6,600.0 | 3,300.0 | 106,500 |
| 2021/11/04 | 6,360.0 | 6,430.0 | 6,250.0 | 6,400.0 | 3,200.0 | 91,300 |
| 2021/11/02 | 6,450.0 | 6,640.0 | 6,380.0 | 6,380.0 | 3,190.0 | 104,500 |
| 2021/11/01 | 6,450.0 | 6,550.0 | 6,370.0 | 6,550.0 | 3,275.0 | 145,500 |
| 2021/10/29 | 6,110.0 | 6,270.0 | 6,060.0 | 6,270.0 | 3,135.0 | 127,300 |
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。
