ラクサス・テクノロジーズ
288Aグロース/サービス業/Laxus Technologies Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 121.0 | 122.0 | 120.0 | 121.0 | 0.0 | 0.00% | 42,700 |
| 2026-03-12 | 123.0 | 124.0 | 121.0 | 121.0 | -2.0 | -1.63% | 116,100 |
| 2026-03-11 | 123.0 | 125.0 | 123.0 | 123.0 | -1.0 | -0.81% | 102,000 |
| 2026-03-10 | 122.0 | 126.0 | 120.0 | 124.0 | +3.0 | +2.48% | 165,400 |
| 2026-03-09 | 120.0 | 122.0 | 115.0 | 121.0 | -2.0 | -1.63% | 263,800 |
| 2026-03-06 | 124.0 | 124.0 | 122.0 | 123.0 | +1.0 | +0.82% | 97,800 |
| 2026-03-05 | 126.0 | 127.0 | 121.0 | 122.0 | -1.0 | -0.81% | 408,700 |
| 2026-03-04 | 137.0 | 142.0 | 116.0 | 123.0 | +1.0 | +0.82% | 2,448,900 |
| 2026-03-03 | 126.0 | 127.0 | 121.0 | 122.0 | -6.0 | -4.69% | 214,700 |
| 2026-03-02 | 125.0 | 130.0 | 124.0 | 128.0 | +2.0 | +1.59% | 121,000 |
| 2026-02-27 | 127.0 | 128.0 | 126.0 | 126.0 | -2.0 | -1.56% | 101,500 |
| 2026-02-26 | 126.0 | 130.0 | 126.0 | 128.0 | +2.0 | +1.59% | 53,800 |
| 2026-02-25 | 126.0 | 128.0 | 124.0 | 126.0 | 0.0 | 0.00% | 48,000 |
| 2026-02-24 | 127.0 | 127.0 | 125.0 | 126.0 | -2.0 | -1.56% | 41,000 |
| 2026-02-20 | 124.0 | 129.0 | 124.0 | 128.0 | +3.0 | +2.40% | 69,600 |
| 2026-02-19 | 124.0 | 129.0 | 121.0 | 125.0 | +2.0 | +1.63% | 124,400 |
| 2026-02-18 | 123.0 | 124.0 | 123.0 | 123.0 | 0.0 | 0.00% | 58,900 |
| 2026-02-17 | 126.0 | 126.0 | 123.0 | 123.0 | -2.0 | -1.60% | 103,800 |
| 2026-02-16 | 124.0 | 127.0 | 124.0 | 125.0 | 0.0 | 0.00% | 114,800 |
| 2026-02-13 | 129.0 | 129.0 | 125.0 | 125.0 | -9.0 | -6.72% | 321,300 |
| 2026-02-12 | 133.0 | 137.0 | 132.0 | 134.0 | +1.0 | +0.75% | 146,000 |
| 2026-02-10 | 132.0 | 134.0 | 131.0 | 133.0 | +2.0 | +1.53% | 27,100 |
| 2026-02-09 | 133.0 | 135.0 | 130.0 | 131.0 | -1.0 | -0.76% | 99,000 |
| 2026-02-06 | 133.0 | 134.0 | 131.0 | 132.0 | -3.0 | -2.22% | 74,800 |
| 2026-02-05 | 137.0 | 137.0 | 134.0 | 135.0 | 0.0 | 0.00% | 66,100 |
| 2026-02-04 | 135.0 | 136.0 | 133.0 | 135.0 | 0.0 | 0.00% | 85,600 |
| 2026-02-03 | 136.0 | 136.0 | 134.0 | 135.0 | -1.0 | -0.74% | 18,500 |
| 2026-02-02 | 136.0 | 136.0 | 133.0 | 136.0 | +2.0 | +1.49% | 89,500 |
| 2026-01-30 | 134.0 | 135.0 | 132.0 | 134.0 | 0.0 | 0.00% | 100,900 |
| 2026-01-29 | 135.0 | 137.0 | 132.0 | 134.0 | -1.0 | -0.74% | 241,600 |
| 2026-01-28 | 142.0 | 142.0 | 135.0 | 135.0 | -4.0 | -2.88% | 203,900 |
| 2026-01-27 | 149.0 | 149.0 | 138.0 | 139.0 | -8.0 | -5.44% | 389,000 |
| 2026-01-26 | 148.0 | 154.0 | 142.0 | 147.0 | +9.0 | +6.52% | 1,220,900 |
| 2026-01-23 | 138.0 | 142.0 | 133.0 | 138.0 | 0.0 | 0.00% | 216,300 |
| 2026-01-22 | 131.0 | 140.0 | 130.0 | 138.0 | +7.0 | +5.34% | 140,100 |
| 2026-01-21 | 132.0 | 132.0 | 130.0 | 131.0 | -1.0 | -0.76% | 57,600 |
| 2026-01-20 | 134.0 | 135.0 | 132.0 | 132.0 | -2.0 | -1.49% | 53,900 |
| 2026-01-19 | 132.0 | 135.0 | 131.0 | 134.0 | +3.0 | +2.29% | 58,900 |
| 2026-01-16 | 135.0 | 135.0 | 130.0 | 131.0 | -2.0 | -1.50% | 55,900 |
| 2026-01-15 | 130.0 | 134.0 | 129.0 | 133.0 | +3.0 | +2.31% | 167,300 |
| 2026-01-14 | 131.0 | 131.0 | 130.0 | 130.0 | 0.0 | 0.00% | 62,400 |
| 2026-01-13 | 133.0 | 135.0 | 130.0 | 130.0 | -2.0 | -1.52% | 118,200 |
| 2026-01-09 | 130.0 | 133.0 | 130.0 | 132.0 | +2.0 | +1.54% | 78,900 |
| 2026-01-08 | 130.0 | 130.0 | 128.0 | 130.0 | +1.0 | +0.78% | 99,600 |
| 2026-01-07 | 130.0 | 130.0 | 127.0 | 129.0 | +1.0 | +0.78% | 87,600 |
| 2026-01-06 | 131.0 | 136.0 | 128.0 | 128.0 | -3.0 | -2.29% | 216,700 |
| 2026-01-05 | 126.0 | 133.0 | 125.0 | 131.0 | +5.0 | +3.97% | 205,800 |
| 2025-12-30 | 127.0 | 127.0 | 125.0 | 126.0 | -1.0 | -0.79% | 83,100 |
| 2025-12-29 | 129.0 | 129.0 | 126.0 | 127.0 | -3.0 | -2.31% | 102,400 |
| 2025-12-26 | 126.0 | 130.0 | 125.0 | 130.0 | +3.0 | +2.36% | 210,700 |
| 2025-12-25 | 126.0 | 129.0 | 124.0 | 127.0 | +1.0 | +0.79% | 182,000 |
| 2025-12-24 | 128.0 | 128.0 | 125.0 | 126.0 | -2.0 | -1.56% | 163,800 |
| 2025-12-23 | 131.0 | 131.0 | 128.0 | 128.0 | -2.0 | -1.54% | 128,600 |
| 2025-12-22 | 131.0 | 132.0 | 129.0 | 130.0 | -1.0 | -0.76% | 48,400 |
| 2025-12-19 | 132.0 | 134.0 | 131.0 | 131.0 | -2.0 | -1.50% | 71,600 |
| 2025-12-18 | 133.0 | 134.0 | 131.0 | 133.0 | +1.0 | +0.76% | 45,700 |
| 2025-12-17 | 132.0 | 133.0 | 130.0 | 132.0 | 0.0 | 0.00% | 45,100 |
| 2025-12-16 | 135.0 | 135.0 | 132.0 | 132.0 | -3.0 | -2.22% | 85,800 |
| 2025-12-15 | 136.0 | 136.0 | 132.0 | 135.0 | +2.0 | +1.50% | 78,400 |
| 2025-12-12 | 132.0 | 138.0 | 132.0 | 133.0 | +1.0 | +0.76% | 182,300 |
| 2025-12-11 | 126.0 | 136.0 | 125.0 | 132.0 | +5.0 | +3.94% | 307,200 |
| 2025-12-10 | 125.0 | 129.0 | 120.0 | 127.0 | 0.0 | 0.00% | 479,300 |
| 2025-12-09 | 127.0 | 129.0 | 125.0 | 127.0 | 0.0 | 0.00% | 103,700 |
| 2025-12-08 | 128.0 | 131.0 | 126.0 | 127.0 | -1.0 | -0.78% | 108,300 |
| 2025-12-05 | 129.0 | 131.0 | 127.0 | 128.0 | -1.0 | -0.78% | 73,300 |
| 2025-12-04 | 129.0 | 131.0 | 128.0 | 129.0 | 0.0 | 0.00% | 99,800 |
| 2025-12-03 | 135.0 | 135.0 | 129.0 | 129.0 | -6.0 | -4.44% | 269,500 |
| 2025-12-02 | 138.0 | 140.0 | 135.0 | 135.0 | -3.0 | -2.17% | 166,100 |
| 2025-12-01 | 141.0 | 143.0 | 138.0 | 138.0 | -3.0 | -2.13% | 89,400 |
| 2025-11-28 | 139.0 | 142.0 | 139.0 | 141.0 | +1.0 | +0.71% | 30,500 |
| 2025-11-27 | 142.0 | 143.0 | 139.0 | 140.0 | -1.0 | -0.71% | 96,500 |
| 2025-11-26 | 142.0 | 144.0 | 139.0 | 141.0 | +4.0 | +2.92% | 182,300 |
| 2025-11-25 | 139.0 | 140.0 | 137.0 | 137.0 | 0.0 | 0.00% | 47,900 |
| 2025-11-21 | 138.0 | 140.0 | 137.0 | 137.0 | -2.0 | -1.44% | 58,600 |
| 2025-11-20 | 141.0 | 141.0 | 138.0 | 139.0 | +1.0 | +0.72% | 49,500 |
| 2025-11-19 | 141.0 | 142.0 | 138.0 | 138.0 | -4.0 | -2.82% | 90,600 |
| 2025-11-18 | 141.0 | 143.0 | 139.0 | 142.0 | -1.0 | -0.70% | 199,200 |
| 2025-11-17 | 146.0 | 147.0 | 142.0 | 143.0 | -3.0 | -2.05% | 182,900 |
| 2025-11-14 | 151.0 | 152.0 | 145.0 | 146.0 | -8.0 | -5.19% | 323,900 |
| 2025-11-13 | 153.0 | 157.0 | 151.0 | 154.0 | +2.0 | +1.32% | 126,500 |
| 2025-11-12 | 152.0 | 154.0 | 151.0 | 152.0 | 0.0 | 0.00% | 70,400 |
| 2025-11-11 | 154.0 | 154.0 | 152.0 | 152.0 | 0.0 | 0.00% | 33,100 |
| 2025-11-10 | 151.0 | 152.0 | 150.0 | 152.0 | +2.0 | +1.33% | 39,100 |
| 2025-11-07 | 150.0 | 151.0 | 148.0 | 150.0 | -1.0 | -0.66% | 25,900 |
| 2025-11-06 | 150.0 | 152.0 | 150.0 | 151.0 | +1.0 | +0.67% | 38,500 |
| 2025-11-05 | 154.0 | 154.0 | 148.0 | 150.0 | -2.0 | -1.32% | 208,800 |
| 2025-11-04 | 157.0 | 157.0 | 150.0 | 152.0 | -4.0 | -2.56% | 86,800 |
| 2025-10-31 | 158.0 | 158.0 | 154.0 | 156.0 | -1.0 | -0.64% | 76,400 |
| 2025-10-30 | 160.0 | 160.0 | 152.0 | 157.0 | -2.0 | -1.26% | 185,400 |
| 2025-10-29 | 164.0 | 164.0 | 157.0 | 159.0 | -3.0 | -1.85% | 85,200 |
| 2025-10-28 | 165.0 | 165.0 | 161.0 | 162.0 | -3.0 | -1.82% | 57,600 |
| 2025-10-27 | 161.0 | 167.0 | 161.0 | 165.0 | +5.0 | +3.13% | 135,700 |
| 2025-10-24 | 163.0 | 164.0 | 159.0 | 160.0 | -3.0 | -1.84% | 131,200 |
| 2025-10-23 | 167.0 | 167.0 | 161.0 | 163.0 | -5.0 | -2.98% | 122,700 |
| 2025-10-22 | 170.0 | 173.0 | 161.0 | 168.0 | +8.0 | +5.00% | 1,233,400 |
| 2025-10-21 | 159.0 | 162.0 | 156.0 | 160.0 | +1.0 | +0.63% | 159,800 |
| 2025-10-20 | 156.0 | 159.0 | 155.0 | 159.0 | +6.0 | +3.92% | 151,700 |
| 2025-10-17 | 158.0 | 158.0 | 152.0 | 153.0 | -2.0 | -1.29% | 120,700 |
| 2025-10-16 | 157.0 | 157.0 | 155.0 | 155.0 | 0.0 | 0.00% | 113,200 |
| 2025-10-15 | 155.0 | 157.0 | 154.0 | 155.0 | +3.0 | +1.97% | 143,500 |
| 2025-10-14 | 152.0 | 156.0 | 150.0 | 152.0 | -2.0 | -1.30% | 458,200 |
| 2025-10-10 | 162.0 | 162.0 | 154.0 | 154.0 | -10.0 | -6.10% | 305,100 |
| 2025-10-09 | 162.0 | 165.0 | 162.0 | 164.0 | +3.0 | +1.86% | 90,700 |
| 2025-10-08 | 163.0 | 164.0 | 159.0 | 161.0 | -4.0 | -2.42% | 321,300 |
| 2025-10-07 | 162.0 | 165.0 | 160.0 | 165.0 | +3.0 | +1.85% | 107,800 |
| 2025-10-06 | 165.0 | 165.0 | 159.0 | 162.0 | -1.0 | -0.61% | 173,400 |
| 2025-10-03 | 162.0 | 165.0 | 162.0 | 163.0 | +2.0 | +1.24% | 135,000 |
| 2025-10-02 | 165.0 | 166.0 | 158.0 | 161.0 | -4.0 | -2.42% | 232,400 |
| 2025-10-01 | 173.0 | 173.0 | 165.0 | 165.0 | -7.0 | -4.07% | 339,600 |
| 2025-09-30 | 173.0 | 176.0 | 172.0 | 172.0 | -1.0 | -0.58% | 131,900 |
| 2025-09-29 | 173.0 | 178.0 | 171.0 | 173.0 | +2.0 | +1.17% | 210,500 |
| 2025-09-26 | 171.0 | 176.0 | 171.0 | 171.0 | -1.0 | -0.58% | 189,800 |
| 2025-09-25 | 174.0 | 174.0 | 171.0 | 172.0 | -2.0 | -1.15% | 93,800 |
| 2025-09-24 | 172.0 | 176.0 | 172.0 | 174.0 | +2.0 | +1.16% | 117,700 |
| 2025-09-22 | 170.0 | 175.0 | 170.0 | 172.0 | +2.0 | +1.18% | 252,700 |
| 2025-09-19 | 174.0 | 175.0 | 166.0 | 170.0 | -4.0 | -2.30% | 623,200 |
| 2025-09-18 | 180.0 | 183.0 | 173.0 | 174.0 | -1.0 | -0.57% | 653,000 |
| 2025-09-17 | 173.0 | 175.0 | 171.0 | 175.0 | +2.0 | +1.16% | 135,000 |
| 2025-09-16 | 171.0 | 175.0 | 171.0 | 173.0 | +2.0 | +1.17% | 137,000 |
| 2025-09-12 | 176.0 | 176.0 | 171.0 | 171.0 | — | — | 255,400 |
直近120営業日分を表示