ラップ・テクノロジーズの株価時系列・推移
- 52週高値
- 3.23（2026/1/15）
- 52週安値
- 1.04（2026/6/26）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 1.58 | 1.58 | 1.35 | 1.42 | 641,916 | 1.42 |
| 2026/10/8 | 1.58 | 1.58 | 1.40 | 1.47 | 721,442 | 1.47 |
| 2026/10/7 | 1.55 | 1.62 | 1.52 | 1.61 | 543,921 | 1.61 |
| 2026/10/6 | 1.49 | 1.62 | 1.47 | 1.55 | 728,829 | 1.55 |
| 2026/10/5 | 1.45 | 1.52 | 1.41 | 1.45 | 497,990 | 1.45 |
| 2026/10/2 | 1.45 | 1.51 | 1.45 | 1.47 | 641,497 | 1.47 |
| 2026/10/1 | 1.44 | 1.46 | 1.38 | 1.43 | 502,521 | 1.43 |
| 2026/9/30 | 1.38 | 1.45 | 1.38 | 1.43 | 408,769 | 1.43 |
| 2026/9/29 | 1.36 | 1.40 | 1.32 | 1.38 | 464,481 | 1.38 |
| 2026/9/28 | 1.43 | 1.44 | 1.34 | 1.34 | 552,649 | 1.34 |
| 2026/9/25 | 1.44 | 1.47 | 1.43 | 1.45 | 186,079 | 1.45 |
| 2026/9/24 | 1.50 | 1.50 | 1.43 | 1.43 | 201,375 | 1.43 |
| 2026/9/23 | 1.49 | 1.51 | 1.45 | 1.48 | 255,951 | 1.48 |
| 2026/9/22 | 1.50 | 1.54 | 1.48 | 1.49 | 390,151 | 1.49 |
| 2026/9/21 | 1.54 | 1.56 | 1.50 | 1.50 | 235,328 | 1.50 |
| 2026/9/18 | 1.56 | 1.61 | 1.52 | 1.52 | 533,880 | 1.52 |
| 2026/9/17 | 1.58 | 1.62 | 1.55 | 1.57 | 637,253 | 1.57 |
| 2026/9/16 | 1.60 | 1.62 | 1.53 | 1.54 | 571,485 | 1.54 |
| 2026/9/15 | 1.64 | 1.65 | 1.60 | 1.60 | 436,823 | 1.60 |
| 2026/9/14 | 1.66 | 1.68 | 1.58 | 1.65 | 887,595 | 1.65 |
1〜20/251件
