ラオックスホールディングス
8202スタンダード/小売業/Laox 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 | 143.0 | 143.0 | 142.0 | 143.0 | 0.0 | 0.00% | 46,100 |
| 2026-03-12 | 146.0 | 146.0 | 143.0 | 143.0 | -2.0 | -1.38% | 127,700 |
| 2026-03-11 | 146.0 | 147.0 | 144.0 | 145.0 | 0.0 | 0.00% | 92,800 |
| 2026-03-10 | 144.0 | 146.0 | 144.0 | 145.0 | +1.0 | +0.69% | 84,600 |
| 2026-03-09 | 145.0 | 145.0 | 142.0 | 144.0 | -2.0 | -1.37% | 161,700 |
| 2026-03-06 | 145.0 | 147.0 | 145.0 | 146.0 | 0.0 | 0.00% | 63,800 |
| 2026-03-05 | 145.0 | 147.0 | 145.0 | 146.0 | +3.0 | +2.10% | 104,400 |
| 2026-03-04 | 146.0 | 146.0 | 142.0 | 143.0 | -4.0 | -2.72% | 342,700 |
| 2026-03-03 | 150.0 | 150.0 | 147.0 | 147.0 | -3.0 | -2.00% | 131,700 |
| 2026-03-02 | 150.0 | 151.0 | 149.0 | 150.0 | -1.0 | -0.66% | 129,100 |
| 2026-02-27 | 150.0 | 151.0 | 150.0 | 151.0 | 0.0 | 0.00% | 56,000 |
| 2026-02-26 | 151.0 | 153.0 | 150.0 | 151.0 | 0.0 | 0.00% | 151,100 |
| 2026-02-25 | 150.0 | 152.0 | 149.0 | 151.0 | +1.0 | +0.67% | 224,200 |
| 2026-02-24 | 151.0 | 151.0 | 150.0 | 150.0 | 0.0 | 0.00% | 111,400 |
| 2026-02-20 | 151.0 | 151.0 | 150.0 | 150.0 | -1.0 | -0.66% | 41,200 |
| 2026-02-19 | 150.0 | 151.0 | 149.0 | 151.0 | +2.0 | +1.34% | 96,600 |
| 2026-02-18 | 150.0 | 150.0 | 149.0 | 149.0 | 0.0 | 0.00% | 59,200 |
| 2026-02-17 | 150.0 | 150.0 | 148.0 | 149.0 | -1.0 | -0.67% | 131,400 |
| 2026-02-16 | 148.0 | 153.0 | 147.0 | 150.0 | +3.0 | +2.04% | 464,900 |
| 2026-02-13 | 150.0 | 150.0 | 147.0 | 147.0 | -2.0 | -1.34% | 173,700 |
| 2026-02-12 | 148.0 | 150.0 | 147.0 | 149.0 | +1.0 | +0.68% | 179,700 |
| 2026-02-10 | 146.0 | 148.0 | 145.0 | 148.0 | +4.0 | +2.78% | 201,100 |
| 2026-02-09 | 146.0 | 147.0 | 144.0 | 144.0 | -1.0 | -0.69% | 129,500 |
| 2026-02-06 | 143.0 | 145.0 | 143.0 | 145.0 | +1.0 | +0.69% | 119,200 |
| 2026-02-05 | 142.0 | 144.0 | 142.0 | 144.0 | +2.0 | +1.41% | 119,800 |
| 2026-02-04 | 142.0 | 143.0 | 142.0 | 142.0 | 0.0 | 0.00% | 56,700 |
| 2026-02-03 | 145.0 | 145.0 | 142.0 | 142.0 | -2.0 | -1.39% | 223,800 |
| 2026-02-02 | 145.0 | 146.0 | 143.0 | 144.0 | -1.0 | -0.69% | 265,600 |
| 2026-01-30 | 144.0 | 145.0 | 143.0 | 145.0 | 0.0 | 0.00% | 170,700 |
| 2026-01-29 | 146.0 | 146.0 | 144.0 | 145.0 | -1.0 | -0.68% | 196,800 |
| 2026-01-28 | 148.0 | 148.0 | 145.0 | 146.0 | -2.0 | -1.35% | 270,000 |
| 2026-01-27 | 148.0 | 149.0 | 148.0 | 148.0 | -1.0 | -0.67% | 79,600 |
| 2026-01-26 | 149.0 | 149.0 | 148.0 | 149.0 | 0.0 | 0.00% | 142,100 |
| 2026-01-23 | 149.0 | 150.0 | 148.0 | 149.0 | -1.0 | -0.67% | 92,800 |
| 2026-01-22 | 148.0 | 150.0 | 148.0 | 150.0 | +2.0 | +1.35% | 109,900 |
| 2026-01-21 | 149.0 | 150.0 | 148.0 | 148.0 | -1.0 | -0.67% | 157,700 |
| 2026-01-20 | 151.0 | 151.0 | 149.0 | 149.0 | -2.0 | -1.32% | 79,100 |
| 2026-01-19 | 151.0 | 151.0 | 149.0 | 151.0 | +1.0 | +0.67% | 100,400 |
| 2026-01-16 | 151.0 | 151.0 | 149.0 | 150.0 | -1.0 | -0.66% | 142,500 |
| 2026-01-15 | 150.0 | 151.0 | 149.0 | 151.0 | +1.0 | +0.67% | 127,000 |
| 2026-01-14 | 150.0 | 151.0 | 149.0 | 150.0 | -1.0 | -0.66% | 320,000 |
| 2026-01-13 | 151.0 | 153.0 | 150.0 | 151.0 | +1.0 | +0.67% | 217,200 |
| 2026-01-09 | 151.0 | 152.0 | 150.0 | 150.0 | -1.0 | -0.66% | 99,300 |
| 2026-01-08 | 151.0 | 152.0 | 151.0 | 151.0 | 0.0 | 0.00% | 157,400 |
| 2026-01-07 | 151.0 | 152.0 | 150.0 | 151.0 | 0.0 | 0.00% | 172,500 |
| 2026-01-06 | 150.0 | 152.0 | 150.0 | 151.0 | +1.0 | +0.67% | 113,500 |
| 2026-01-05 | 151.0 | 151.0 | 150.0 | 150.0 | -2.0 | -1.32% | 228,300 |
| 2025-12-30 | 154.0 | 154.0 | 152.0 | 152.0 | -2.0 | -1.30% | 209,800 |
| 2025-12-29 | 153.0 | 155.0 | 153.0 | 154.0 | -6.0 | -3.75% | 470,000 |
| 2025-12-26 | 159.0 | 161.0 | 159.0 | 160.0 | +1.0 | +0.63% | 786,300 |
| 2025-12-25 | 160.0 | 161.0 | 159.0 | 159.0 | -1.0 | -0.63% | 334,200 |
| 2025-12-24 | 160.0 | 160.0 | 159.0 | 160.0 | 0.0 | 0.00% | 203,200 |
| 2025-12-23 | 159.0 | 160.0 | 159.0 | 160.0 | 0.0 | 0.00% | 152,200 |
| 2025-12-22 | 162.0 | 162.0 | 159.0 | 160.0 | 0.0 | 0.00% | 336,100 |
| 2025-12-19 | 160.0 | 161.0 | 160.0 | 160.0 | 0.0 | 0.00% | 122,900 |
| 2025-12-18 | 160.0 | 161.0 | 160.0 | 160.0 | 0.0 | 0.00% | 125,300 |
| 2025-12-17 | 161.0 | 161.0 | 160.0 | 160.0 | -2.0 | -1.23% | 191,500 |
| 2025-12-16 | 162.0 | 165.0 | 161.0 | 162.0 | +1.0 | +0.62% | 244,000 |
| 2025-12-15 | 162.0 | 163.0 | 160.0 | 161.0 | 0.0 | 0.00% | 242,500 |
| 2025-12-12 | 161.0 | 163.0 | 161.0 | 161.0 | 0.0 | 0.00% | 105,400 |
| 2025-12-11 | 163.0 | 163.0 | 161.0 | 161.0 | -2.0 | -1.23% | 201,600 |
| 2025-12-10 | 162.0 | 163.0 | 162.0 | 163.0 | +1.0 | +0.62% | 88,400 |
| 2025-12-09 | 162.0 | 163.0 | 162.0 | 162.0 | 0.0 | 0.00% | 105,300 |
| 2025-12-08 | 161.0 | 163.0 | 161.0 | 162.0 | +1.0 | +0.62% | 85,100 |
| 2025-12-05 | 162.0 | 163.0 | 161.0 | 161.0 | -1.0 | -0.62% | 110,100 |
| 2025-12-04 | 162.0 | 162.0 | 161.0 | 162.0 | -1.0 | -0.61% | 88,300 |
| 2025-12-03 | 163.0 | 164.0 | 162.0 | 163.0 | 0.0 | 0.00% | 80,300 |
| 2025-12-02 | 166.0 | 167.0 | 162.0 | 163.0 | -3.0 | -1.81% | 175,700 |
| 2025-12-01 | 168.0 | 169.0 | 165.0 | 166.0 | +1.0 | +0.61% | 127,400 |
| 2025-11-28 | 165.0 | 169.0 | 165.0 | 165.0 | +1.0 | +0.61% | 269,600 |
| 2025-11-27 | 163.0 | 165.0 | 163.0 | 164.0 | +3.0 | +1.86% | 181,800 |
| 2025-11-26 | 161.0 | 162.0 | 160.0 | 161.0 | +2.0 | +1.26% | 122,300 |
| 2025-11-25 | 160.0 | 161.0 | 159.0 | 159.0 | +1.0 | +0.63% | 124,300 |
| 2025-11-21 | 158.0 | 160.0 | 156.0 | 158.0 | 0.0 | 0.00% | 182,200 |
| 2025-11-20 | 157.0 | 167.0 | 156.0 | 158.0 | +3.0 | +1.94% | 586,300 |
| 2025-11-19 | 155.0 | 157.0 | 155.0 | 155.0 | -1.0 | -0.64% | 106,600 |
| 2025-11-18 | 157.0 | 158.0 | 154.0 | 156.0 | 0.0 | 0.00% | 359,400 |
| 2025-11-17 | 160.0 | 163.0 | 155.0 | 156.0 | -8.0 | -4.88% | 542,500 |
| 2025-11-14 | 166.0 | 166.0 | 164.0 | 164.0 | -1.0 | -0.61% | 104,700 |
| 2025-11-13 | 166.0 | 167.0 | 164.0 | 165.0 | -1.0 | -0.60% | 149,700 |
| 2025-11-12 | 166.0 | 168.0 | 165.0 | 166.0 | +1.0 | +0.61% | 117,500 |
| 2025-11-11 | 164.0 | 166.0 | 164.0 | 165.0 | +1.0 | +0.61% | 100,900 |
| 2025-11-10 | 162.0 | 166.0 | 161.0 | 164.0 | +3.0 | +1.86% | 140,200 |
| 2025-11-07 | 160.0 | 162.0 | 160.0 | 161.0 | -1.0 | -0.62% | 169,900 |
| 2025-11-06 | 162.0 | 164.0 | 162.0 | 162.0 | -1.0 | -0.61% | 115,200 |
| 2025-11-05 | 163.0 | 163.0 | 160.0 | 163.0 | +1.0 | +0.62% | 101,100 |
| 2025-11-04 | 163.0 | 166.0 | 161.0 | 162.0 | 0.0 | 0.00% | 188,100 |
| 2025-10-31 | 162.0 | 164.0 | 161.0 | 162.0 | +1.0 | +0.62% | 90,300 |
| 2025-10-30 | 162.0 | 163.0 | 160.0 | 161.0 | 0.0 | 0.00% | 104,400 |
| 2025-10-29 | 164.0 | 165.0 | 160.0 | 161.0 | -3.0 | -1.83% | 136,000 |
| 2025-10-28 | 168.0 | 168.0 | 163.0 | 164.0 | -3.0 | -1.80% | 161,000 |
| 2025-10-27 | 168.0 | 168.0 | 165.0 | 167.0 | +2.0 | +1.21% | 195,000 |
| 2025-10-24 | 169.0 | 169.0 | 164.0 | 165.0 | -2.0 | -1.20% | 169,900 |
| 2025-10-23 | 166.0 | 168.0 | 165.0 | 167.0 | +1.0 | +0.60% | 114,700 |
| 2025-10-22 | 167.0 | 169.0 | 163.0 | 166.0 | +2.0 | +1.22% | 190,000 |
| 2025-10-21 | 164.0 | 166.0 | 163.0 | 164.0 | 0.0 | 0.00% | 145,900 |
| 2025-10-20 | 163.0 | 165.0 | 162.0 | 164.0 | +3.0 | +1.86% | 251,000 |
| 2025-10-17 | 166.0 | 166.0 | 160.0 | 161.0 | -5.0 | -3.01% | 230,600 |
| 2025-10-16 | 164.0 | 167.0 | 163.0 | 166.0 | +5.0 | +3.11% | 171,900 |
| 2025-10-15 | 163.0 | 165.0 | 161.0 | 161.0 | -3.0 | -1.83% | 208,100 |
| 2025-10-14 | 163.0 | 166.0 | 162.0 | 164.0 | -3.0 | -1.80% | 238,700 |
| 2025-10-10 | 173.0 | 174.0 | 167.0 | 167.0 | -6.0 | -3.47% | 265,700 |
| 2025-10-09 | 173.0 | 176.0 | 171.0 | 173.0 | +1.0 | +0.58% | 233,000 |
| 2025-10-08 | 176.0 | 177.0 | 171.0 | 172.0 | -3.0 | -1.71% | 278,100 |
| 2025-10-07 | 174.0 | 178.0 | 170.0 | 175.0 | +3.0 | +1.74% | 450,400 |
| 2025-10-06 | 170.0 | 174.0 | 166.0 | 172.0 | +7.0 | +4.24% | 389,000 |
| 2025-10-03 | 165.0 | 170.0 | 165.0 | 165.0 | +3.0 | +1.85% | 165,900 |
| 2025-10-02 | 169.0 | 171.0 | 160.0 | 162.0 | -6.0 | -3.57% | 450,100 |
| 2025-10-01 | 167.0 | 176.0 | 166.0 | 168.0 | +2.0 | +1.20% | 703,500 |
| 2025-09-30 | 167.0 | 168.0 | 165.0 | 166.0 | +1.0 | +0.61% | 187,400 |
| 2025-09-29 | 169.0 | 169.0 | 165.0 | 165.0 | -2.0 | -1.20% | 280,500 |
| 2025-09-26 | 166.0 | 169.0 | 166.0 | 167.0 | +3.0 | +1.83% | 502,600 |
| 2025-09-25 | 165.0 | 166.0 | 163.0 | 164.0 | +2.0 | +1.23% | 162,400 |
| 2025-09-24 | 160.0 | 165.0 | 159.0 | 162.0 | +3.0 | +1.89% | 398,900 |
| 2025-09-22 | 158.0 | 160.0 | 157.0 | 159.0 | +3.0 | +1.92% | 218,100 |
| 2025-09-19 | 158.0 | 158.0 | 156.0 | 156.0 | -2.0 | -1.27% | 144,700 |
| 2025-09-18 | 157.0 | 158.0 | 156.0 | 158.0 | +1.0 | +0.64% | 143,100 |
| 2025-09-17 | 157.0 | 157.0 | 156.0 | 157.0 | +1.0 | +0.64% | 85,900 |
| 2025-09-16 | 157.0 | 157.0 | 155.0 | 156.0 | -1.0 | -0.64% | 159,900 |
| 2025-09-12 | 156.0 | 157.0 | 156.0 | 157.0 | — | — | 109,600 |
直近120営業日分を表示