(株)ラクスの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,395（2025年9月29日）
- 年初来安値
- 730（2026年2月4日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/6 | 783.5 | 802.5 | 775.6 | 789.6 | 5,096,300 | 789.6 | 23.56 | 11.66 |
| 2026/2/5 | 755.6 | 801.5 | 742 | 798.5 | 9,931,000 | 798.5 | 23.82 | 11.79 |
| 2026/2/4 | 791 | 816 | 730 | 740.6 | 16,600,200 | 740.6 | 22.09 | 10.93 |
| 2026/2/3 | 858.8 | 865.2 | 850.1 | 850.5 | 2,750,000 | 850.5 | 25.37 | 12.56 |
| 2026/2/2 | 876.9 | 883.2 | 861.1 | 872.1 | 2,092,300 | 872.1 | 26.02 | 12.87 |
| 2026/1/30 | 880.7 | 892 | 875.2 | 880.6 | 2,505,600 | 880.6 | 26.27 | 13 |
| 2026/1/29 | 905.4 | 907.9 | 878.5 | 885 | 3,212,100 | 885 | 26.4 | 13.06 |
| 2026/1/28 | 921.8 | 931.8 | 917 | 920.4 | 2,015,700 | 920.4 | 27.46 | 13.59 |
| 2026/1/27 | 933.1 | 946.1 | 931.1 | 936.8 | 2,117,000 | 936.8 | 27.95 | 13.83 |
| 2026/1/26 | 949 | 950 | 925.8 | 929 | 3,120,700 | 929 | 27.71 | 13.71 |
| 2026/1/23 | 956 | 959 | 934.1 | 943.4 | 4,769,500 | 943.4 | ||
| 2026/1/22 | 975 | 980.9 | 950 | 950 | 2,831,700 | 950 | ||
| 2026/1/21 | 980 | 987.2 | 971.3 | 985.4 | 2,798,200 | 985.4 | ||
| 2026/1/20 | 997 | 1,017.5 | 987.2 | 987.2 | 2,751,800 | 987.2 | ||
| 2026/1/19 | 1,001.5 | 1,002 | 968 | 968 | 3,157,500 | 968 | ||
| 2026/1/16 | 1,030 | 1,041 | 1,001 | 1,007.5 | 1,911,700 | 1,007.5 | ||
| 2026/1/15 | 1,025 | 1,045.5 | 1,023.5 | 1,040.5 | 2,159,600 | 1,040.5 | ||
| 2026/1/14 | 1,045.5 | 1,047.5 | 1,023 | 1,024 | 1,859,900 | 1,024 | ||
| 2026/1/13 | 1,073 | 1,082.5 | 1,050 | 1,053 | 2,089,100 | 1,053 | ||
| 2026/1/9 | 1,069.5 | 1,077 | 1,061 | 1,070 | 1,631,600 | 1,070 |
1〜20/243件
