LZテクノロジー・ホールディングスの株価時系列・推移
- 52週高値
- 73.20（2025/10/30）
- 52週安値
- 0.75（2026/9/24）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 1.10 | 1.10 | 1.03 | 1.05 | 7,240 | 1.05 |
| 2026/10/8 | 1.04 | 1.07 | 1.02 | 1.07 | 22,862 | 1.07 |
| 2026/10/7 | 1.02 | 1.05 | 1.00 | 1.03 | 8,734 | 1.03 |
| 2026/10/6 | 1.10 | 1.10 | 0.96 | 1.00 | 45,272 | 1.00 |
| 2026/10/5 | 1.16 | 1.18 | 1.09 | 1.09 | 37,812 | 1.09 |
| 2026/10/2 | 1.19 | 1.20 | 1.14 | 1.20 | 88,414 | 1.20 |
| 2026/10/1 | 1.13 | 1.21 | 1.10 | 1.19 | 40,520 | 1.19 |
| 2026/9/30 | 1.12 | 1.15 | 1.11 | 1.15 | 26,846 | 1.15 |
| 2026/9/29 | 1.09 | 1.14 | 1.08 | 1.11 | 16,655 | 1.11 |
| 2026/9/28 | 1.14 | 1.15 | 1.09 | 1.15 | 36,598 | 1.15 |
| 2026/9/25 | 1.04 | 1.15 | 1.02 | 1.15 | 154,455 | 1.15 |
| 2026/9/24 | 1.19 | 1.80 | 0.75 | 1.15 | 3,722,309 | 1.15 |
| 2026/9/23 | 1.18 | 1.22 | 1.18 | 1.20 | 11,283 | 1.20 |
| 2026/9/22 | 1.20 | 1.25 | 1.18 | 1.18 | 18,315 | 1.18 |
| 2026/9/21 | 1.21 | 1.26 | 1.19 | 1.22 | 11,917 | 1.22 |
| 2026/9/18 | 1.22 | 1.28 | 1.21 | 1.23 | 27,856 | 1.23 |
| 2026/9/17 | 1.19 | 1.23 | 1.18 | 1.21 | 16,776 | 1.21 |
| 2026/9/16 | 1.20 | 1.23 | 1.17 | 1.19 | 16,977 | 1.19 |
| 2026/9/15 | 1.19 | 1.22 | 1.17 | 1.21 | 20,149 | 1.21 |
| 2026/9/14 | 1.25 | 1.25 | 1.18 | 1.18 | 13,524 | 1.18 |
1〜20/244件
