ラファックス・ホールディングの株価時系列・推移
- 52週高値
- 34.40（2025/10/27）
- 52週安値
- 8.05（2026/10/23）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/23 | 8.24 | 8.49 | 8.05 | 8.06 | 295,669 | 8.06 |
| 2026/10/23 | 分割：1株→0.1株 | |||||
| 2026/10/22 | 0.83 | 0.86 | 0.83 | 0.84 | 1,018,779 | 8.40 |
| 2026/10/21 | 0.85 | 0.86 | 0.83 | 0.83 | 1,159,338 | 8.30 |
| 2026/10/20 | 0.86 | 0.87 | 0.84 | 0.86 | 1,010,256 | 8.60 |
| 2026/10/19 | 0.88 | 0.89 | 0.84 | 0.87 | 1,448,416 | 8.70 |
| 2026/10/16 | 0.90 | 0.92 | 0.85 | 0.87 | 1,653,663 | 8.70 |
| 2026/10/15 | 0.87 | 0.90 | 0.86 | 0.88 | 1,909,886 | 8.80 |
| 2026/10/14 | 0.92 | 0.93 | 0.86 | 0.86 | 2,078,987 | 8.60 |
| 2026/10/13 | 0.93 | 0.95 | 0.92 | 0.92 | 1,044,997 | 9.20 |
| 2026/10/12 | 0.96 | 0.98 | 0.92 | 0.92 | 1,295,029 | 9.20 |
| 2026/10/9 | 0.95 | 1.00 | 0.95 | 0.98 | 1,502,050 | 9.80 |
| 2026/10/8 | 0.97 | 0.99 | 0.91 | 0.95 | 3,323,387 | 9.50 |
| 2026/10/7 | 1.01 | 1.02 | 0.96 | 0.98 | 4,758,684 | 9.80 |
| 2026/10/6 | 1.02 | 1.05 | 1.00 | 1.01 | 1,239,114 | 10.10 |
| 2026/10/5 | 1.06 | 1.06 | 1.02 | 1.03 | 1,404,397 | 10.30 |
| 2026/10/2 | 1.20 | 1.20 | 1.02 | 1.02 | 4,181,804 | 10.20 |
| 2026/10/1 | 1.22 | 1.23 | 1.19 | 1.19 | 1,244,668 | 11.90 |
| 2026/9/30 | 1.25 | 1.27 | 1.21 | 1.21 | 1,729,190 | 12.10 |
| 2026/9/29 | 1.24 | 1.26 | 1.23 | 1.24 | 786,212 | 12.40 |
| 2026/9/28 | 1.23 | 1.29 | 1.21 | 1.26 | 2,084,014 | 12.60 |
1〜20/250件
