ＬＡホールディングス

2986

グロース/不動産業/LA Holdings Co.,Ltd.

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	9,160.0	9,260.0	9,100.0	9,260.0	+50.0	+0.54%	63,000
2026-03-12	9,410.0	9,420.0	9,170.0	9,210.0	-250.0	-2.64%	97,600
2026-03-11	9,460.0	9,550.0	9,410.0	9,460.0	0.0	0.00%	53,700
2026-03-10	9,300.0	9,510.0	9,210.0	9,460.0	+360.0	+3.96%	90,800
2026-03-09	9,110.0	9,160.0	8,770.0	9,100.0	-370.0	-3.91%	215,400
2026-03-06	9,240.0	9,490.0	9,210.0	9,470.0	+130.0	+1.39%	63,800
2026-03-05	9,250.0	9,490.0	9,240.0	9,340.0	+350.0	+3.89%	141,500
2026-03-04	9,250.0	9,280.0	8,760.0	8,990.0	-310.0	-3.33%	166,900
2026-03-03	9,680.0	9,770.0	9,250.0	9,300.0	-500.0	-5.10%	214,300
2026-03-02	9,800.0	9,900.0	9,610.0	9,800.0	-170.0	-1.71%	89,600
2026-02-27	10,050.0	10,080.0	9,820.0	9,970.0	0.0	0.00%	80,200
2026-02-26	9,690.0	10,090.0	9,600.0	9,970.0	+360.0	+3.75%	231,100
2026-02-25	9,460.0	9,770.0	9,460.0	9,610.0	+300.0	+3.22%	130,600
2026-02-24	9,740.0	9,740.0	9,120.0	9,310.0	-470.0	-4.81%	226,000
2026-02-20	9,930.0	9,970.0	9,680.0	9,780.0	-170.0	-1.71%	142,300
2026-02-19	9,930.0	10,000.0	9,830.0	9,950.0	+80.0	+0.81%	89,900
2026-02-18	9,850.0	9,980.0	9,690.0	9,870.0	+50.0	+0.51%	122,500
2026-02-17	9,800.0	9,940.0	9,550.0	9,820.0	+20.0	+0.20%	159,200
2026-02-16	9,940.0	9,940.0	9,320.0	9,800.0	+10.0	+0.10%	281,600
2026-02-13	10,500.0	11,870.0	9,560.0	9,790.0	-610.0	-5.87%	917,900
2026-02-12	10,250.0	10,410.0	10,130.0	10,400.0	+180.0	+1.76%	114,200
2026-02-10	10,220.0	10,340.0	10,150.0	10,220.0	+20.0	+0.20%	53,400
2026-02-09	10,260.0	10,390.0	10,080.0	10,200.0	-50.0	-0.49%	89,200
2026-02-06	10,380.0	10,390.0	10,030.0	10,250.0	-330.0	-3.12%	93,600
2026-02-05	10,470.0	10,740.0	10,440.0	10,580.0	+110.0	+1.05%	60,300
2026-02-04	10,070.0	10,480.0	10,010.0	10,470.0	+410.0	+4.08%	105,900
2026-02-03	9,910.0	10,100.0	9,870.0	10,060.0	+230.0	+2.34%	56,500
2026-02-02	9,870.0	10,100.0	9,820.0	9,830.0	-150.0	-1.50%	78,200
2026-01-30	9,460.0	10,100.0	9,450.0	9,980.0	+520.0	+5.50%	238,900
2026-01-29	9,380.0	9,470.0	9,210.0	9,460.0	+90.0	+0.96%	115,600
2026-01-28	9,450.0	9,470.0	9,160.0	9,370.0	-80.0	-0.85%	103,300
2026-01-27	9,330.0	9,450.0	9,170.0	9,450.0	+230.0	+2.49%	102,000
2026-01-26	9,330.0	9,410.0	9,210.0	9,220.0	-110.0	-1.18%	128,000
2026-01-23	9,280.0	9,500.0	9,280.0	9,330.0	+80.0	+0.86%	96,700
2026-01-22	9,120.0	9,290.0	9,070.0	9,250.0	+180.0	+1.98%	75,100
2026-01-21	9,180.0	9,180.0	8,980.0	9,070.0	-180.0	-1.95%	154,400
2026-01-20	9,320.0	9,370.0	9,230.0	9,250.0	+20.0	+0.22%	75,700
2026-01-19	9,260.0	9,350.0	9,130.0	9,230.0	-50.0	-0.54%	74,600
2026-01-16	9,400.0	9,480.0	9,020.0	9,280.0	-130.0	-1.38%	137,400
2026-01-15	9,100.0	9,500.0	9,070.0	9,410.0	+300.0	+3.29%	135,700
2026-01-14	9,370.0	9,480.0	9,100.0	9,110.0	-220.0	-2.36%	137,400
2026-01-13	9,270.0	9,440.0	9,110.0	9,330.0	+210.0	+2.30%	165,000
2026-01-09	9,050.0	9,150.0	9,010.0	9,120.0	+150.0	+1.67%	65,500
2026-01-08	8,980.0	9,090.0	8,950.0	8,970.0	+40.0	+0.45%	95,500
2026-01-07	8,750.0	8,970.0	8,670.0	8,930.0	+60.0	+0.68%	83,000
2026-01-06	8,390.0	8,870.0	8,390.0	8,870.0	+520.0	+6.23%	134,300
2026-01-05	8,410.0	8,480.0	8,180.0	8,350.0	-30.0	-0.36%	102,400
2025-12-30	8,190.0	8,470.0	8,150.0	8,380.0	+180.0	+2.20%	113,000
2025-12-29	7,790.0	8,290.0	7,760.0	8,200.0	+340.0	+4.33%	168,800
2025-12-26	8,150.0	8,150.0	7,840.0	7,860.0	-280.0	-3.44%	186,300
2025-12-25	8,080.0	8,170.0	8,000.0	8,140.0	+140.0	+1.75%	88,200
2025-12-24	7,760.0	8,060.0	7,760.0	8,000.0	+290.0	+3.76%	120,100
2025-12-23	7,630.0	7,760.0	7,580.0	7,710.0	+10.0	+0.13%	51,000
2025-12-22	7,870.0	7,870.0	7,570.0	7,700.0	-180.0	-2.28%	207,700
2025-12-19	7,650.0	7,980.0	7,630.0	7,880.0	+190.0	+2.47%	77,600
2025-12-18	7,570.0	7,690.0	7,530.0	7,690.0	+80.0	+1.05%	62,500
2025-12-17	7,710.0	7,710.0	7,520.0	7,610.0	0.0	0.00%	100,900
2025-12-16	7,620.0	7,740.0	7,570.0	7,610.0	-70.0	-0.91%	146,400
2025-12-15	7,390.0	7,700.0	7,380.0	7,680.0	+300.0	+4.07%	122,800
2025-12-12	7,290.0	7,490.0	7,290.0	7,380.0	+130.0	+1.79%	121,400
2025-12-11	7,340.0	7,360.0	7,000.0	7,250.0	-10.0	-0.14%	275,100
2025-12-10	7,420.0	7,450.0	7,230.0	7,260.0	-130.0	-1.76%	81,900
2025-12-09	7,610.0	7,640.0	7,340.0	7,390.0	-250.0	-3.27%	137,600
2025-12-08	7,600.0	7,690.0	7,520.0	7,640.0	+20.0	+0.26%	89,900
2025-12-05	7,660.0	7,750.0	7,590.0	7,620.0	-20.0	-0.26%	55,300
2025-12-04	7,630.0	7,680.0	7,560.0	7,640.0	+140.0	+1.87%	55,800
2025-12-03	7,620.0	7,640.0	7,380.0	7,500.0	-90.0	-1.19%	113,200
2025-12-02	7,470.0	7,820.0	7,250.0	7,590.0	+140.0	+1.88%	284,200
2025-12-01	7,600.0	7,600.0	7,370.0	7,450.0	-140.0	-1.84%	100,900
2025-11-28	7,530.0	7,730.0	7,530.0	7,590.0	+90.0	+1.20%	55,400
2025-11-27	7,430.0	7,500.0	7,390.0	7,500.0	+80.0	+1.08%	44,300
2025-11-26	7,370.0	7,500.0	7,310.0	7,420.0	+110.0	+1.50%	77,400
2025-11-25	7,470.0	7,470.0	7,140.0	7,310.0	+30.0	+0.41%	113,200
2025-11-21	7,150.0	7,330.0	7,150.0	7,280.0	+40.0	+0.55%	101,700
2025-11-20	7,370.0	7,410.0	7,200.0	7,240.0	+20.0	+0.28%	107,400
2025-11-19	7,470.0	7,490.0	7,100.0	7,220.0	-200.0	-2.70%	222,700
2025-11-18	7,730.0	7,770.0	7,400.0	7,420.0	-430.0	-5.48%	240,900
2025-11-17	8,040.0	8,040.0	7,640.0	7,850.0	-160.0	-2.00%	170,200
2025-11-14	7,990.0	8,120.0	7,810.0	8,010.0	-80.0	-0.99%	215,100
2025-11-13	7,900.0	8,130.0	7,380.0	8,090.0	+110.0	+1.38%	396,600
2025-11-12	7,800.0	8,040.0	7,730.0	7,980.0	+210.0	+2.70%	146,900
2025-11-11	7,880.0	7,880.0	7,640.0	7,770.0	-40.0	-0.51%	90,700
2025-11-10	7,760.0	7,880.0	7,730.0	7,810.0	+160.0	+2.09%	49,300
2025-11-07	7,610.0	7,710.0	7,610.0	7,650.0	0.0	0.00%	50,200
2025-11-06	7,540.0	7,770.0	7,540.0	7,650.0	+160.0	+2.14%	96,400
2025-11-05	7,480.0	7,520.0	7,270.0	7,490.0	+10.0	+0.13%	122,100
2025-11-04	7,500.0	7,540.0	7,400.0	7,480.0	-50.0	-0.66%	48,600
2025-10-31	7,530.0	7,640.0	7,500.0	7,530.0	+20.0	+0.27%	64,500
2025-10-30	7,410.0	7,530.0	7,410.0	7,510.0	+100.0	+1.35%	92,500
2025-10-29	7,630.0	7,640.0	7,400.0	7,410.0	-190.0	-2.50%	167,300
2025-10-28	7,900.0	7,900.0	7,540.0	7,600.0	-350.0	-4.40%	162,200
2025-10-27	7,890.0	8,040.0	7,840.0	7,950.0	+110.0	+1.40%	102,000
2025-10-24	7,920.0	7,950.0	7,820.0	7,840.0	-60.0	-0.76%	83,100
2025-10-23	7,750.0	7,930.0	7,710.0	7,900.0	+70.0	+0.89%	60,600
2025-10-22	7,660.0	7,930.0	7,660.0	7,830.0	+190.0	+2.49%	134,400
2025-10-21	7,750.0	7,760.0	7,620.0	7,640.0	-60.0	-0.78%	99,400
2025-10-20	7,650.0	7,750.0	7,580.0	7,700.0	+150.0	+1.99%	60,300
2025-10-17	7,540.0	7,560.0	7,460.0	7,550.0	-60.0	-0.79%	61,300
2025-10-16	7,710.0	7,800.0	7,600.0	7,610.0	-50.0	-0.65%	106,800
2025-10-15	7,560.0	7,700.0	7,520.0	7,660.0	+150.0	+2.00%	99,400
2025-10-14	7,600.0	7,720.0	7,360.0	7,510.0	-210.0	-2.72%	194,500
2025-10-10	7,800.0	7,800.0	7,630.0	7,720.0	-120.0	-1.53%	120,200
2025-10-09	7,930.0	8,020.0	7,700.0	7,840.0	-110.0	-1.38%	167,300
2025-10-08	8,130.0	8,230.0	7,930.0	7,950.0	-210.0	-2.57%	129,800
2025-10-07	8,300.0	8,320.0	8,120.0	8,160.0	-170.0	-2.04%	74,100
2025-10-06	8,580.0	8,580.0	8,100.0	8,330.0	+80.0	+0.97%	144,000
2025-10-03	8,080.0	8,360.0	8,080.0	8,250.0	+130.0	+1.60%	100,100
2025-10-02	8,610.0	8,670.0	8,060.0	8,120.0	-510.0	-5.91%	279,600
2025-10-01	9,040.0	9,050.0	8,490.0	8,630.0	-430.0	-4.75%	195,500
2025-09-30	9,210.0	9,210.0	8,980.0	9,060.0	-150.0	-1.63%	75,400
2025-09-29	9,210.0	9,280.0	9,080.0	9,210.0	-20.0	-0.22%	48,600
2025-09-26	9,010.0	9,310.0	9,000.0	9,230.0	+220.0	+2.44%	66,300
2025-09-25	9,090.0	9,150.0	9,010.0	9,010.0	-40.0	-0.44%	46,400
2025-09-24	9,190.0	9,300.0	8,980.0	9,050.0	-220.0	-2.37%	81,300
2025-09-22	9,180.0	9,390.0	9,160.0	9,270.0	+120.0	+1.31%	73,500
2025-09-19	9,110.0	9,220.0	8,950.0	9,150.0	+90.0	+0.99%	128,000
2025-09-18	9,650.0	9,650.0	8,930.0	9,060.0	-520.0	-5.43%	206,900
2025-09-17	9,580.0	9,670.0	9,410.0	9,580.0	-60.0	-0.62%	73,500
2025-09-16	9,620.0	9,700.0	9,360.0	9,640.0	+150.0	+1.58%	109,100
2025-09-12	9,530.0	9,530.0	9,380.0	9,490.0	—	—	47,100

直近120営業日分を表示