ラクス
3923プライム/情報･通信業/RAKUS 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 | 791.8 | 810.5 | 783.3 | 784.7 | -12.6 | -1.58% | 2,563,800 |
| 2026-03-12 | 801.3 | 816.3 | 789.1 | 797.3 | -15.6 | -1.92% | 2,586,000 |
| 2026-03-11 | 823.0 | 839.7 | 812.6 | 812.9 | -35.4 | -4.17% | 3,378,300 |
| 2026-03-10 | 846.7 | 857.9 | 830.5 | 848.3 | -43.4 | -4.87% | 3,567,600 |
| 2026-03-09 | 855.0 | 895.4 | 851.0 | 891.7 | +7.7 | +0.87% | 5,618,300 |
| 2026-03-06 | 847.2 | 884.8 | 843.9 | 884.0 | +66.8 | +8.17% | 6,628,100 |
| 2026-03-05 | 815.2 | 827.5 | 810.2 | 817.2 | +32.0 | +4.08% | 3,653,900 |
| 2026-03-04 | 788.0 | 798.3 | 772.4 | 785.2 | +9.3 | +1.20% | 5,551,700 |
| 2026-03-03 | 816.5 | 816.9 | 773.2 | 775.9 | -46.1 | -5.61% | 6,192,500 |
| 2026-03-02 | 850.0 | 865.0 | 822.0 | 822.0 | -50.8 | -5.82% | 4,219,600 |
| 2026-02-27 | 871.8 | 893.8 | 864.2 | 872.8 | +19.8 | +2.32% | 5,982,100 |
| 2026-02-26 | 795.6 | 855.9 | 795.6 | 853.0 | +63.4 | +8.03% | 7,287,600 |
| 2026-02-25 | 742.7 | 796.2 | 741.0 | 789.6 | +61.9 | +8.51% | 6,492,400 |
| 2026-02-24 | 737.9 | 751.5 | 724.6 | 727.7 | -38.4 | -5.01% | 8,414,100 |
| 2026-02-20 | 770.0 | 773.1 | 749.8 | 766.1 | -46.1 | -5.68% | 7,297,500 |
| 2026-02-19 | 806.2 | 819.2 | 798.4 | 812.2 | +7.2 | +0.89% | 3,450,500 |
| 2026-02-18 | 815.0 | 818.1 | 787.2 | 805.0 | -15.2 | -1.85% | 4,412,600 |
| 2026-02-17 | 824.7 | 841.5 | 810.4 | 820.2 | -13.4 | -1.61% | 5,246,300 |
| 2026-02-16 | 780.0 | 837.8 | 773.9 | 833.6 | +68.6 | +8.97% | 7,701,800 |
| 2026-02-13 | 805.0 | 813.9 | 762.4 | 765.0 | -55.0 | -6.71% | 6,060,600 |
| 2026-02-12 | 806.0 | 840.6 | 806.0 | 820.0 | -36.2 | -4.23% | 6,007,300 |
| 2026-02-10 | 825.0 | 857.7 | 822.6 | 856.2 | +55.3 | +6.90% | 4,553,900 |
| 2026-02-09 | 801.8 | 811.1 | 791.4 | 800.9 | +11.3 | +1.43% | 3,076,100 |
| 2026-02-06 | 783.5 | 802.5 | 775.6 | 789.6 | -8.9 | -1.11% | 5,096,300 |
| 2026-02-05 | 755.6 | 801.5 | 742.0 | 798.5 | +57.9 | +7.82% | 9,931,000 |
| 2026-02-04 | 791.0 | 816.0 | 730.0 | 740.6 | -109.9 | -12.92% | 16,600,200 |
| 2026-02-03 | 858.8 | 865.2 | 850.1 | 850.5 | -21.6 | -2.48% | 2,750,000 |
| 2026-02-02 | 876.9 | 883.2 | 861.1 | 872.1 | -8.5 | -0.97% | 2,092,300 |
| 2026-01-30 | 880.7 | 892.0 | 875.2 | 880.6 | -4.4 | -0.50% | 2,505,600 |
| 2026-01-29 | 905.4 | 907.9 | 878.5 | 885.0 | -35.4 | -3.85% | 3,212,100 |
| 2026-01-28 | 921.8 | 931.8 | 917.0 | 920.4 | -16.4 | -1.75% | 2,015,700 |
| 2026-01-27 | 933.1 | 946.1 | 931.1 | 936.8 | +7.8 | +0.84% | 2,117,000 |
| 2026-01-26 | 949.0 | 950.0 | 925.8 | 929.0 | -14.4 | -1.53% | 3,120,700 |
| 2026-01-23 | 956.0 | 959.0 | 934.1 | 943.4 | -6.6 | -0.69% | 4,769,500 |
| 2026-01-22 | 975.0 | 980.9 | 950.0 | 950.0 | -35.4 | -3.59% | 2,831,700 |
| 2026-01-21 | 980.0 | 987.2 | 971.3 | 985.4 | -1.8 | -0.18% | 2,798,200 |
| 2026-01-20 | 997.0 | 1,017.5 | 987.2 | 987.2 | +19.2 | +1.98% | 2,751,800 |
| 2026-01-19 | 1,001.5 | 1,002.0 | 968.0 | 968.0 | -39.5 | -3.92% | 3,157,500 |
| 2026-01-16 | 1,030.0 | 1,041.0 | 1,001.0 | 1,007.5 | -33.0 | -3.17% | 1,911,700 |
| 2026-01-15 | 1,025.0 | 1,045.5 | 1,023.5 | 1,040.5 | +16.5 | +1.61% | 2,159,600 |
| 2026-01-14 | 1,045.5 | 1,047.5 | 1,023.0 | 1,024.0 | -29.0 | -2.75% | 1,859,900 |
| 2026-01-13 | 1,073.0 | 1,082.5 | 1,050.0 | 1,053.0 | -17.0 | -1.59% | 2,089,100 |
| 2026-01-09 | 1,069.5 | 1,077.0 | 1,061.0 | 1,070.0 | +3.5 | +0.33% | 1,631,600 |
| 2026-01-08 | 1,047.5 | 1,075.0 | 1,046.5 | 1,066.5 | +28.0 | +2.70% | 1,531,300 |
| 2026-01-07 | 1,042.0 | 1,059.0 | 1,037.0 | 1,038.5 | +2.5 | +0.24% | 1,203,400 |
| 2026-01-06 | 1,043.0 | 1,064.0 | 1,028.5 | 1,036.0 | -5.5 | -0.53% | 1,901,600 |
| 2026-01-05 | 1,033.0 | 1,048.5 | 1,015.5 | 1,041.5 | +1.5 | +0.14% | 1,844,000 |
| 2025-12-30 | 1,055.5 | 1,055.5 | 1,031.5 | 1,040.0 | -15.0 | -1.42% | 1,020,000 |
| 2025-12-29 | 1,064.0 | 1,064.0 | 1,042.5 | 1,055.0 | -2.0 | -0.19% | 1,240,300 |
| 2025-12-26 | 1,058.5 | 1,061.0 | 1,048.0 | 1,057.0 | -0.5 | -0.05% | 975,700 |
| 2025-12-25 | 1,044.0 | 1,060.0 | 1,034.5 | 1,057.5 | +14.0 | +1.34% | 874,600 |
| 2025-12-24 | 1,031.5 | 1,047.5 | 1,025.0 | 1,043.5 | +6.0 | +0.58% | 1,294,600 |
| 2025-12-23 | 1,040.0 | 1,053.5 | 1,037.5 | 1,037.5 | +2.5 | +0.24% | 1,365,400 |
| 2025-12-22 | 1,049.5 | 1,052.0 | 1,022.5 | 1,035.0 | -15.0 | -1.43% | 1,741,800 |
| 2025-12-19 | 1,047.0 | 1,074.0 | 1,044.0 | 1,050.0 | -5.5 | -0.52% | 2,094,700 |
| 2025-12-18 | 1,022.0 | 1,062.5 | 1,020.0 | 1,055.5 | +41.0 | +4.04% | 2,991,600 |
| 2025-12-17 | 1,008.0 | 1,018.0 | 990.0 | 1,014.5 | +9.5 | +0.95% | 2,292,200 |
| 2025-12-16 | 1,015.5 | 1,027.0 | 1,005.0 | 1,005.0 | -23.0 | -2.24% | 1,984,400 |
| 2025-12-15 | 1,041.5 | 1,048.5 | 1,021.5 | 1,028.0 | -22.0 | -2.10% | 2,147,700 |
| 2025-12-12 | 1,057.0 | 1,077.0 | 1,041.0 | 1,050.0 | -0.5 | -0.05% | 1,810,600 |
| 2025-12-11 | 1,094.0 | 1,094.5 | 1,047.0 | 1,050.5 | -36.0 | -3.31% | 2,301,500 |
| 2025-12-10 | 1,103.0 | 1,104.0 | 1,074.0 | 1,086.5 | -7.5 | -0.69% | 1,812,100 |
| 2025-12-09 | 1,134.0 | 1,138.0 | 1,090.0 | 1,094.0 | -38.0 | -3.36% | 2,253,500 |
| 2025-12-08 | 1,138.0 | 1,148.5 | 1,120.5 | 1,132.0 | 0.0 | 0.00% | 1,813,700 |
| 2025-12-05 | 1,150.0 | 1,157.5 | 1,130.0 | 1,132.0 | -19.5 | -1.69% | 1,735,600 |
| 2025-12-04 | 1,174.5 | 1,177.0 | 1,147.0 | 1,151.5 | -25.5 | -2.17% | 2,420,300 |
| 2025-12-03 | 1,185.0 | 1,204.0 | 1,175.0 | 1,177.0 | -10.0 | -0.84% | 1,504,500 |
| 2025-12-02 | 1,211.5 | 1,219.5 | 1,187.0 | 1,187.0 | -23.0 | -1.90% | 1,275,900 |
| 2025-12-01 | 1,240.0 | 1,248.0 | 1,209.0 | 1,210.0 | -25.5 | -2.06% | 1,396,400 |
| 2025-11-28 | 1,240.0 | 1,243.5 | 1,221.0 | 1,235.5 | -4.5 | -0.36% | 1,008,500 |
| 2025-11-27 | 1,227.5 | 1,258.5 | 1,221.0 | 1,240.0 | +20.5 | +1.68% | 1,228,400 |
| 2025-11-26 | 1,200.0 | 1,223.5 | 1,194.0 | 1,219.5 | +24.0 | +2.01% | 1,142,300 |
| 2025-11-25 | 1,237.5 | 1,243.0 | 1,181.0 | 1,195.5 | -43.5 | -3.51% | 2,662,300 |
| 2025-11-21 | 1,210.0 | 1,242.0 | 1,208.5 | 1,239.0 | +16.5 | +1.35% | 1,695,100 |
| 2025-11-20 | 1,238.5 | 1,251.0 | 1,221.0 | 1,222.5 | -2.5 | -0.20% | 1,565,300 |
| 2025-11-19 | 1,216.0 | 1,234.5 | 1,197.5 | 1,225.0 | -3.0 | -0.24% | 1,615,100 |
| 2025-11-18 | 1,230.0 | 1,241.0 | 1,212.0 | 1,228.0 | -32.0 | -2.54% | 2,116,500 |
| 2025-11-17 | 1,221.5 | 1,292.5 | 1,213.0 | 1,260.0 | +26.5 | +2.15% | 2,602,800 |
| 2025-11-14 | 1,256.0 | 1,270.0 | 1,218.5 | 1,233.5 | -26.5 | -2.10% | 2,492,000 |
| 2025-11-13 | 1,265.0 | 1,272.5 | 1,243.5 | 1,260.0 | -1.0 | -0.08% | 1,408,100 |
| 2025-11-12 | 1,207.5 | 1,274.0 | 1,206.5 | 1,261.0 | +53.5 | +4.43% | 2,611,300 |
| 2025-11-11 | 1,219.5 | 1,221.5 | 1,198.5 | 1,207.5 | +1.5 | +0.12% | 673,200 |
| 2025-11-10 | 1,214.5 | 1,219.5 | 1,192.5 | 1,206.0 | +2.0 | +0.17% | 1,042,600 |
| 2025-11-07 | 1,190.0 | 1,218.0 | 1,190.0 | 1,204.0 | +7.0 | +0.58% | 1,398,700 |
| 2025-11-06 | 1,226.5 | 1,231.0 | 1,192.0 | 1,197.0 | -16.5 | -1.36% | 1,291,900 |
| 2025-11-05 | 1,219.5 | 1,230.0 | 1,196.0 | 1,213.5 | -22.5 | -1.82% | 1,511,900 |
| 2025-11-04 | 1,240.0 | 1,246.0 | 1,220.0 | 1,236.0 | -11.0 | -0.88% | 1,489,900 |
| 2025-10-31 | 1,252.5 | 1,255.5 | 1,234.0 | 1,247.0 | +9.0 | +0.73% | 1,182,600 |
| 2025-10-30 | 1,255.5 | 1,262.5 | 1,235.5 | 1,238.0 | -27.5 | -2.17% | 1,152,400 |
| 2025-10-29 | 1,297.5 | 1,301.5 | 1,248.0 | 1,265.5 | -27.0 | -2.09% | 1,079,200 |
| 2025-10-28 | 1,320.0 | 1,323.5 | 1,286.5 | 1,292.5 | -25.0 | -1.90% | 1,231,200 |
| 2025-10-27 | 1,309.5 | 1,329.5 | 1,307.5 | 1,317.5 | +18.0 | +1.39% | 1,245,600 |
| 2025-10-24 | 1,277.5 | 1,306.5 | 1,265.5 | 1,299.5 | +26.5 | +2.08% | 1,181,600 |
| 2025-10-23 | 1,281.0 | 1,291.0 | 1,273.0 | 1,273.0 | +1.0 | +0.08% | 1,037,200 |
| 2025-10-22 | 1,275.0 | 1,286.5 | 1,271.5 | 1,272.0 | +7.5 | +0.59% | 933,100 |
| 2025-10-21 | 1,270.0 | 1,276.5 | 1,256.0 | 1,264.5 | +13.0 | +1.04% | 1,387,900 |
| 2025-10-20 | 1,244.5 | 1,269.0 | 1,243.0 | 1,251.5 | +30.0 | +2.46% | 1,434,500 |
| 2025-10-17 | 1,225.5 | 1,233.5 | 1,207.5 | 1,221.5 | -2.0 | -0.16% | 1,042,600 |
| 2025-10-16 | 1,221.0 | 1,237.0 | 1,213.5 | 1,223.5 | +16.0 | +1.33% | 1,179,000 |
| 2025-10-15 | 1,220.0 | 1,229.5 | 1,196.5 | 1,207.5 | -12.5 | -1.02% | 1,416,600 |
| 2025-10-14 | 1,218.0 | 1,238.0 | 1,195.5 | 1,220.0 | -25.0 | -2.01% | 1,950,100 |
| 2025-10-10 | 1,255.0 | 1,262.0 | 1,242.0 | 1,245.0 | -19.0 | -1.50% | 1,164,900 |
| 2025-10-09 | 1,261.5 | 1,272.0 | 1,242.0 | 1,264.0 | -5.0 | -0.39% | 1,465,700 |
| 2025-10-08 | 1,280.0 | 1,283.0 | 1,259.0 | 1,269.0 | -15.0 | -1.17% | 920,200 |
| 2025-10-07 | 1,301.0 | 1,301.0 | 1,274.5 | 1,284.0 | 0.0 | 0.00% | 689,500 |
| 2025-10-06 | 1,317.0 | 1,317.0 | 1,280.0 | 1,284.0 | +4.0 | +0.31% | 1,268,900 |
| 2025-10-03 | 1,273.0 | 1,287.0 | 1,264.0 | 1,280.0 | +5.5 | +0.43% | 1,313,200 |
| 2025-10-02 | 1,293.5 | 1,315.5 | 1,208.5 | 1,274.5 | -38.0 | -2.90% | 1,190,900 |
| 2025-10-01 | 1,333.0 | 1,334.0 | 1,301.0 | 1,312.5 | -45.5 | -3.35% | 1,256,800 |
| 2025-09-30 | 1,357.0 | 1,368.0 | 1,339.0 | 1,358.0 | -10.0 | -0.73% | 1,456,600 |
| 2025-09-29 | 1,395.0 | 1,395.0 | 1,360.5 | 1,368.0 | -19.5 | -1.41% | 960,300 |
| 2025-09-26 | 1,356.5 | 1,392.8 | 1,356.5 | 1,387.5 | +21.0 | +1.54% | 1,573,000 |
| 2025-09-25 | 1,344.8 | 1,373.5 | 1,337.5 | 1,366.5 | +29.0 | +2.17% | 1,615,200 |
| 2025-09-24 | 1,322.0 | 1,346.5 | 1,311.0 | 1,337.5 | -14.0 | -1.04% | 1,685,000 |
| 2025-09-22 | 1,350.8 | 1,361.8 | 1,341.3 | 1,351.5 | +16.0 | +1.20% | 1,458,200 |
| 2025-09-19 | 1,350.0 | 1,357.8 | 1,330.0 | 1,335.5 | -4.8 | -0.35% | 2,582,600 |
| 2025-09-18 | 1,310.0 | 1,359.5 | 1,308.0 | 1,340.3 | +26.8 | +2.04% | 1,753,600 |
| 2025-09-17 | 1,324.5 | 1,332.5 | 1,308.8 | 1,313.5 | -10.5 | -0.79% | 1,156,000 |
| 2025-09-16 | 1,370.0 | 1,370.0 | 1,308.0 | 1,324.0 | -51.0 | -3.71% | 2,468,400 |
| 2025-09-12 | 1,375.0 | 1,382.0 | 1,365.3 | 1,375.0 | — | — | 1,652,200 |
直近120営業日分を表示