[3923 東証マザーズ] ラクス 日足 時系列データ

[3923 東証マザーズ] ラクス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172130.002141.002047.002086.00198200412491600
2017-11-162173.002214.002109.002130.00147400316481200
2017-11-152220.002257.002150.002181.00120100264759900
2017-11-142300.002301.002218.002253.00113000256956800
2017-11-132264.002290.002250.002281.004160094574600
2017-11-102262.002273.002213.002273.0046900105652500
2017-11-092288.002305.002208.002262.0077800176608600
2017-11-082266.002292.002246.002271.003180072095400
2017-11-072240.002270.002227.002259.002740061693000
2017-11-062240.002267.002204.002249.0054400121708900
2017-11-022290.002294.002244.002250.0060700137270100
2017-11-012316.002322.002235.002292.00103100235734100
2017-10-312320.002330.002270.002319.0092300212978500
2017-10-302290.002323.002270.002322.00155000357050100
2017-10-272238.002288.002231.002264.00138200312038800
2017-10-262185.002240.002185.002235.0091600203691100
2017-10-252193.002226.002177.002185.00115400253987600
2017-10-242135.002182.002115.002179.0078000168704400
2017-10-232135.002164.002110.002135.0064300137629100
2017-10-202100.002134.002084.002134.0058900124468800
2017-10-192119.002123.002082.002096.0048400101336600
2017-10-182115.002145.002084.002113.00106100225895100
2017-10-172115.002157.002076.002083.0076700161880000
2017-10-162110.002121.002083.002100.0075600158828800
2017-10-132150.002174.002088.002107.0092300195029700
2017-10-122141.002158.002115.002156.0060500129465300
2017-10-112196.002205.002137.002157.0062400134725300
2017-10-102208.002234.002183.002191.0050700111777500
2017-10-062197.002229.002160.002227.0070100154615700
2017-10-052240.002260.002188.002192.00101700225988800
2017-10-042235.002270.002202.002219.00131900294362000
2017-10-032200.002253.002142.002246.00269800596981900
2017-10-022110.002192.002110.002192.00287600619301700
2017-09-292027.002075.002025.002070.00127700262665800
2017-09-282021.002040.002011.002025.0065200132058800
2017-09-271996.002020.001987.002008.0065400131287300
2017-09-261995.002004.001972.001987.0051800102844900
2017-09-251989.002025.001976.002010.0095600191425000
2017-09-221992.002000.001961.001962.0079900157691500
2017-09-211948.002016.001948.001999.00110200219508600
2017-09-201972.001988.001946.001950.0064700127138500
2017-09-191980.001985.001958.001960.004880096131200
2017-09-151942.001970.001937.001952.004070079302500
2017-09-141955.002010.001936.001957.00115000226615800
2017-09-131990.002030.001959.001968.00200600398370800
2017-09-121876.001943.001865.001927.0093100178109400
2017-09-111841.001888.001834.001836.0056300103936900
2017-09-081861.001893.001820.001825.00107500198214700
2017-09-071891.001928.001837.001873.00102500192424200
2017-09-061807.001924.001782.001884.00185400345611800
2017-09-052045.002063.001875.001887.00195300377537200
2017-09-042080.002090.002012.002045.00106600218610000
2017-09-012135.002135.002080.002091.00110100231702700
2017-08-312025.002109.002023.002096.00238500495642800
2017-08-302042.002042.001993.002024.00116500235145400
2017-08-291943.002050.001943.002042.00284700572294000
2017-08-281972.001975.001948.001962.00105200206277700
2017-08-251988.001988.001966.001970.00125100247454100
2017-08-241971.001989.001953.001983.00197800390823100
2017-08-231941.001983.001936.001977.00362200713569900
2017-08-221971.001978.001959.001959.009186001807975500
2017-08-212160.002184.002041.002041.00321300670253700
2017-08-182200.002278.002190.002191.00170900378903400
2017-08-172180.002249.002156.002227.00151600336068500
2017-08-162170.002230.002110.002165.00230400499258300
2017-08-152200.002243.002082.002170.00333400717848900
2017-08-142307.002427.002301.002388.0092200219067000
2017-08-102306.002322.002257.002279.003970090717600
2017-08-092339.002344.002290.002320.003100071638600
2017-08-082351.002385.002336.002346.002410056767600
2017-08-072377.002377.002315.002356.002460057710900
2017-08-042329.002352.002321.002329.001460034024000
2017-08-032418.002418.002306.002321.0047100110195800
2017-08-022374.002452.002341.002418.0063000152155200
2017-08-012422.002429.002228.002332.00107800250131300
2017-07-312362.002446.002341.002426.004050097010700
2017-07-282499.002505.002374.002407.0078800192082400
2017-07-272508.002531.002460.002473.0043900109525500
2017-07-262533.002539.002476.002478.003300082555400
2017-07-252505.002547.002502.002525.003890098256800
2017-07-242471.002510.002459.002500.002220055187100
2017-07-212456.002508.002456.002484.0044700110981800
2017-07-202504.002504.002453.002467.003920096985000
2017-07-192524.002531.002442.002503.0073600183237800
2017-07-182550.002587.002515.002529.00128500327835000
2017-07-142450.002546.002417.002527.00222600557368700
2017-07-132362.002474.002351.002428.00285700690050400
2017-07-122229.002311.002206.002300.0079600180463100
2017-07-112152.002227.002138.002211.003880085324100
2017-07-102140.002178.002137.002142.001980042582200
2017-07-072190.002198.002152.002152.001450031417600
2017-07-062219.002230.002169.002180.003380074176500
2017-07-052104.002221.002104.002187.004300093111000
2017-07-042175.002190.002100.002102.004520096548800
2017-07-032202.002242.002170.002181.002890063374000
2017-06-302200.002207.002130.002166.0056500122012600
2017-06-292225.002244.002204.002207.003630080298000
2017-06-282291.002313.002205.002223.0053800120729000
2017-06-272326.002326.002283.002291.003240074492600
2017-06-262283.002325.002283.002312.002830065249900
2017-06-232315.002372.002250.002281.0084000193678700
2017-06-222200.002375.002199.002339.00168200386360100
2017-06-212260.002260.002179.002180.00145100320791100
2017-06-202287.002324.002255.002263.0064400146504600
2017-06-192300.002305.002258.002288.0073800168199300
2017-06-162380.002390.002305.002322.0050500118252400
2017-06-152381.002385.002235.002357.00152800352913100
2017-06-142474.002474.002357.002381.0075700182271700
2017-06-132484.002495.002451.002454.0052200129056600
2017-06-122510.002524.002452.002452.0098900245283100
2017-06-092454.002500.002417.002499.00100400248460000
2017-06-082477.002477.002402.002408.0063400154825900
2017-06-072421.002496.002419.002465.0071100175021700
2017-06-062373.002488.002329.002445.00116900283660400
2017-06-052354.002398.002340.002364.003840090946400
2017-06-022439.002441.002350.002350.00108200257259400
2017-06-012550.002550.002422.002436.00103100254445000
2017-05-312424.002503.002375.002500.00127500310735100
2017-05-302379.002382.002305.002380.00154400361487500
2017-05-292425.002475.002380.002388.0092500222889700
2017-05-262470.002472.002411.002445.0072600177335700
2017-05-252530.002530.002430.002472.0096700239448000
2017-05-242470.002545.002411.002520.00111300276243400
2017-05-232497.002593.002420.002420.00266100666210300
2017-05-222415.002490.002371.002490.00109100266044400
2017-05-192339.002395.002305.002380.00102800242562500
2017-05-182251.002325.002235.002300.00105800240813200
2017-05-172240.002350.002230.002335.00143500330241700
2017-05-162139.002290.002135.002268.00160300358389800
2017-05-152120.002167.002008.002130.00157500332039300
2017-05-122155.002215.002152.002194.00111000243164100
2017-05-112186.002230.002111.002155.00129700279069200
2017-05-102062.002200.002062.002180.00156800338678400
2017-05-092071.002088.002034.002043.0063000129063400
2017-05-082030.002109.002030.002067.0089100184334800
2017-05-022002.002035.002001.002020.0074900151058000
2017-05-011941.002066.001929.002036.00141500285810600
2017-04-281998.001998.001909.001956.00155400303747900
2017-04-271950.002009.001865.002000.00299000587554000
2017-04-261759.001953.001754.001920.00482100903584000
2017-04-251720.001736.001685.001724.0081700139722500
2017-04-241758.001762.001708.001718.0065800114150200
2017-04-211750.001760.001731.001753.0073700128851200
2017-04-201700.001736.001675.001730.0099700171065700
2017-04-191630.001687.001627.001687.0069700116198100
2017-04-181587.001642.001577.001631.0063000101078400
2017-04-171529.001565.001523.001555.002800043300500
2017-04-141564.001588.001521.001532.003780058713900
2017-04-131528.001580.001522.001568.0099500154303700
2017-04-121489.001554.001461.001544.00111700167489900
2017-04-111550.001554.001502.001510.005360081342000
2017-04-101599.001599.001534.001561.006180096581800
2017-04-071497.001556.001478.001525.0072700110064100
2017-04-061551.001562.001486.001499.00101900154754500
2017-04-051571.001591.001537.001570.0077600121243800
2017-04-041650.001659.001562.001580.00152200244275300
2017-04-031700.001702.001661.001662.0060000100572600
2017-03-311717.001742.001678.001696.005350091720500
2017-03-301766.001781.001702.001707.00102000177405100
2017-03-291700.001788.001690.001780.00117000204647600
2017-03-281667.001699.001660.001680.004160069514200
2017-03-271737.001739.001671.001679.004700079715200
2017-03-241696.001729.001692.001729.004970085144300
2017-03-231665.001701.001663.001691.005140086512600
2017-03-221637.001693.001623.001663.0078300130273600
2017-03-211697.001706.001670.001690.005110086371700
2017-03-171737.001737.001690.001701.0068300117058400
2017-03-161715.001746.001652.001739.00143900245019400
2017-03-151683.001759.001645.001705.00255300437827600
2017-03-141671.001695.001650.001672.0070800118272100
2017-03-131730.001752.001680.001682.00179300305511300
2017-03-101641.001730.001639.001728.00271800459189900
2017-03-091593.001623.001572.001623.0088600142402800
2017-03-081589.001590.001550.001572.0071100111370000
2017-03-071648.001649.001565.001603.00132200212317700
2017-03-061599.001644.001599.001636.00143000232622400
2017-03-031580.001608.001578.001585.00109200173927700
2017-03-021540.001577.001535.001569.00106500166257300
2017-03-011523.001539.001490.001527.0074900113585200
2017-02-281531.001548.001480.001491.0096900145986700
2017-02-271560.001570.001531.001546.00110900172206600
2017-02-241490.001555.001490.001549.00190700293304800
2017-02-231460.001519.001430.001505.00198300294506800
2017-02-221430.001474.001429.001474.00129600189142500
2017-02-211401.001433.001400.001430.007050099640500
2017-02-201450.001462.001431.001442.0070300101733800
2017-02-171455.001455.001420.001448.006810098293500
2017-02-161430.001457.001305.001447.00215100302430800
2017-02-151416.001439.001413.001431.00198300283029900
2017-02-141423.001428.001368.001410.0089000125613700
2017-02-131412.001437.001398.001403.00102300144614300
2017-02-101363.001397.001363.001397.0083700115723000
2017-02-091370.001376.001353.001355.004040055209900
2017-02-081330.001364.001324.001363.006500087762900
2017-02-071330.001338.001325.001328.001260016751800
2017-02-061340.001341.001330.001332.001670022291500
2017-02-031349.001371.001334.001335.002900039104700
2017-02-021355.001367.001346.001346.003240044022500
2017-02-011343.001360.001323.001352.004120055152700
2017-01-311352.001361.001342.001346.003100041820200
2017-01-301369.001393.001362.001365.006040083158800
2017-01-271354.001373.001343.001367.003570048539000
2017-01-261367.001367.001342.001353.002900039269300
2017-01-251374.001374.001346.001346.004200056979200
2017-01-241327.001357.001316.001340.003660048904100
2017-01-231316.001348.001316.001327.003970052867700
2017-01-201316.001327.001302.001315.004300056427000
2017-01-191323.001334.001312.001315.0077000101733000
2017-01-181349.001364.001335.001337.005930079853600
2017-01-171404.001405.001351.001371.0093400129140900
2017-01-161365.001419.001355.001403.00148300206981600
2017-01-131318.001355.001307.001345.0081300108702500
2017-01-121324.001324.001286.001292.003400044218900
2017-01-111330.001346.001307.001317.004690062009200
2017-01-101331.001367.001322.001331.0089200119798600
2017-01-061301.001329.001286.001321.0099100130330000
2017-01-051278.001300.001266.001297.006030077484600
2017-01-041269.001283.001265.001271.002660033872800
2016-12-301231.001282.001231.001263.003960049898400
2016-12-291281.001281.001240.001245.005200065063500
2016-12-281295.001295.001276.001283.002800035989100
2016-12-271290.001294.001276.001287.0098800127120700
2016-12-261260.001280.001245.001271.005860074141700
2016-12-221232.001242.001225.001230.006340078020300
2016-12-211243.001253.001232.001232.005810072125600
2016-12-201240.001258.001237.001253.005700071187100
2016-12-191277.001277.001236.001261.0086400108704500
2016-12-161290.001320.001278.001278.0084000108243900
2016-12-151344.001344.001294.001314.006230081854100
2016-12-141357.001372.001335.001339.005600075701300
2016-12-131350.001366.001322.001359.0086100116036100
2016-12-121281.001331.001280.001324.004660061011800
2016-12-091321.001326.001274.001286.00142700184007500
2016-12-081327.001343.001312.001321.005280069810000
2016-12-071341.001359.001328.001328.006930092929000
2016-12-061318.001354.001306.001346.006430086020200
2016-12-051356.001371.001310.001330.00115100153532000
2016-12-021430.001430.001383.001386.0096300134594000
2016-12-011415.001446.001379.001432.00150500214247900
2016-11-301449.001473.001420.001430.00198900286747900
2016-11-291389.001528.001389.001473.00657500963674500
2016-11-281395.001414.001355.001395.00308000428202900
2016-11-251375.001385.001340.001379.00239600327503200
2016-11-241305.001369.001304.001340.00195800261610800
2016-11-221256.001290.001236.001284.0081500103067900
2016-11-211255.001267.001231.001256.007010087876300
2016-11-181275.001278.001220.001225.00103700128681300
2016-11-171260.001310.001251.001265.00128300163339200
2016-11-161165.001209.001164.001206.007340086922100
2016-11-151197.001240.001140.001167.00107400125024400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter