Lacroix Group SA (LACR)

LACR
🏛️ フランス →
8.18
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 29.60 29.80 29.30 29.80 0.0M
2023-12-28 29.40 29.80 28.70 29.50 0.0M
2023-12-27 28.80 29.40 28.60 29.00 0.0M
2023-12-22 29.50 29.80 28.60 28.60 0.0M
2023-12-21 29.50 29.50 28.60 29.20 0.0M
2023-12-20 30.30 30.30 29.00 29.50 0.0M
2023-12-19 29.00 30.30 28.90 30.30 0.0M
2023-12-18 29.80 30.00 28.60 28.80 0.0M
2023-12-15 28.50 29.30 27.60 28.00 0.0M
2023-12-14 27.20 27.70 26.90 27.70 0.0M
2023-12-13 28.00 28.00 26.60 26.90 0.0M
2023-12-12 28.10 28.20 27.60 27.90 0.0M
2023-12-11 28.90 29.00 28.20 28.60 0.0M
2023-12-08 27.90 28.80 27.90 28.80 0.0M
2023-12-07 28.10 28.70 27.90 27.90 0.0M
2023-12-06 28.70 28.70 28.20 28.40 0.0M
2023-12-05 28.40 28.40 27.80 28.40 0.0M
2023-12-04 29.00 29.30 28.20 28.40 0.0M
2023-12-01 28.00 28.80 27.60 28.60 0.0M
2023-11-30 26.30 27.90 26.30 27.50 0.0M
2023-11-29 26.60 27.00 26.50 26.60 0.0M
2023-11-28 26.80 26.90 26.30 26.30 0.0M
2023-11-27 26.50 27.10 26.20 26.20 0.0M
2023-11-24 26.30 26.90 26.10 26.90 0.0M
2023-11-23 26.30 26.40 26.10 26.40 0.0M
2023-11-22 26.90 26.90 26.20 26.20 0.0M
2023-11-21 27.30 27.30 26.40 26.60 0.0M
2023-11-20 27.20 27.60 27.00 27.30 0.0M
2023-11-17 27.50 27.80 27.00 27.50 0.0M
2023-11-16 27.40 27.60 27.20 27.50 0.0M
2023-11-15 27.20 27.40 26.90 27.40 0.0M
2023-11-14 26.90 27.10 26.90 26.90 0.0M
2023-11-13 28.20 28.40 26.90 26.90 0.0M
2023-11-10 27.80 27.90 27.60 27.60 0.0M
2023-11-09 27.60 27.80 27.30 27.80 0.0M
2023-11-08 28.00 28.80 26.80 27.30 0.0M
2023-11-07 28.90 30.50 28.90 29.10 0.0M
2023-11-06 28.10 28.90 28.10 28.50 0.0M
2023-11-03 27.60 28.20 27.60 27.80 0.0M
2023-11-02 28.50 29.00 27.20 27.70 0.0M
2023-11-01 26.80 29.20 26.80 28.30 0.0M
2023-10-31 25.90 26.90 25.90 26.50 0.0M
2023-10-30 26.00 26.00 25.70 25.90 0.0M
2023-10-27 26.10 26.30 25.80 26.00 0.0M
2023-10-26 26.10 26.10 25.70 26.00 0.0M
2023-10-25 26.20 26.20 25.80 25.90 0.0M
2023-10-24 26.20 26.20 25.70 26.20 0.0M
2023-10-23 26.10 26.10 25.70 26.10 0.0M
2023-10-20 25.60 26.10 25.50 26.00 0.0M
2023-10-19 25.70 26.00 25.40 25.60 0.0M
2023-10-18 25.30 27.10 25.30 26.00 0.0M
2023-10-17 27.70 28.00 25.10 25.80 0.0M
2023-10-16 28.90 29.20 27.70 27.70 0.0M
2023-10-13 28.10 28.60 28.10 28.30 0.0M
2023-10-12 28.20 28.70 28.10 28.10 0.0M
2023-10-11 28.10 29.00 28.10 28.40 0.0M
2023-10-10 28.90 29.60 28.20 28.20 0.0M
2023-10-09 30.50 30.50 28.60 28.80 0.0M
2023-10-06 30.50 30.50 30.00 30.50 0.0M
2023-10-05 30.90 31.20 30.50 30.50 0.0M
2023-10-04 31.50 31.50 30.90 30.90 0.0M
2023-10-03 31.20 31.80 31.10 31.50 0.0M
2023-10-02 32.00 32.00 30.50 30.90 0.0M
2023-09-29 34.00 34.10 30.60 32.10 0.0M
2023-09-28 39.30 39.30 35.40 36.80 0.0M
2023-09-27 40.00 40.60 38.70 39.00 0.0M
2023-09-26 39.30 40.60 39.30 40.60 0.0M
2023-09-25 40.00 40.10 38.80 39.00 0.0M
2023-09-22 39.40 39.70 39.10 39.10 0.0M
2023-09-21 40.00 40.00 39.50 39.50 0.0M
2023-09-20 39.60 40.30 39.60 39.80 0.0M
2023-09-19 39.20 39.60 39.20 39.60 0.0M
2023-09-18 40.20 40.20 39.30 39.30 0.0M
2023-09-15 40.60 40.60 39.40 40.20 0.0M
2023-09-14 40.50 40.80 39.90 39.90 0.0M
2023-09-13 40.20 40.80 39.30 40.20 0.0M
2023-09-12 39.20 40.70 38.50 39.30 0.0M
2023-09-11 39.30 39.40 38.50 38.50 0.0M
2023-09-08 40.90 41.00 37.40 39.70 0.0M
2023-09-07 41.00 41.00 40.50 40.70 0.0M
2023-09-06 41.00 41.00 40.60 41.00 0.0M
2023-09-05 40.80 41.20 40.50 40.60 0.0M
2023-09-04 40.70 41.10 40.10 40.40 0.0M
2023-09-01 41.00 41.00 40.00 40.40 0.0M
2023-08-31 40.00 41.00 40.00 41.00 0.0M
2023-08-30 39.00 40.10 39.00 40.10 0.0M
2023-08-29 38.50 39.20 38.40 38.70 0.0M
2023-08-28 36.70 38.50 36.70 38.00 0.0M
2023-08-25 38.00 38.00 36.00 37.30 0.0M
2023-08-24 37.80 38.00 37.80 38.00 0.0M
2023-08-23 37.80 38.00 37.20 37.80 0.0M
2023-08-22 37.60 37.90 37.20 37.20 0.0M
2023-08-21 37.60 37.60 37.30 37.60 0.0M
2023-08-18 37.60 37.60 37.00 37.60 0.0M
2023-08-17 37.80 37.90 37.50 37.60 0.0M
2023-08-16 37.70 37.70 37.00 37.50 0.0M
2023-08-15 37.50 37.70 37.00 37.70 0.0M
2023-08-14 38.40 38.50 38.00 38.00 0.0M
2023-08-11 38.10 38.30 37.20 38.30 0.0M
2023-08-10 37.40 38.10 36.90 38.10 0.0M
2023-08-09 38.00 38.00 36.50 37.10 0.0M
2023-08-08 37.80 38.00 37.50 38.00 0.0M
2023-08-07 37.80 38.00 37.20 37.80 0.0M
2023-08-04 36.80 37.80 36.80 37.80 0.0M
2023-08-03 36.60 36.80 36.60 36.70 0.0M
2023-08-02 36.40 37.00 36.10 36.60 0.0M
2023-08-01 37.20 37.80 36.40 36.40 0.0M
2023-07-31 36.30 37.20 36.30 37.20 0.0M
2023-07-28 37.40 37.90 34.20 36.00 0.0M
2023-07-27 37.50 38.10 37.00 37.40 0.0M
2023-07-26 38.10 38.30 37.40 37.40 0.0M
2023-07-25 38.40 38.40 37.90 37.90 0.0M
2023-07-24 38.00 38.80 37.90 38.00 0.0M
2023-07-21 37.80 38.00 37.40 38.00 0.0M
2023-07-20 37.70 37.70 37.40 37.70 0.0M
2023-07-19 37.60 37.80 37.50 37.80 0.0M
2023-07-18 37.60 38.00 37.50 37.50 0.0M
2023-07-17 37.00 37.90 37.00 37.70 0.0M
2023-07-14 37.40 37.50 37.20 37.20 0.0M
2023-07-13 37.10 37.40 37.00 37.40 0.0M
2023-07-12 37.40 37.40 36.90 37.00 0.0M
2023-07-11 36.90 37.40 36.70 37.40 0.0M
2023-07-10 36.40 38.10 36.40 38.10 0.0M
2023-07-07 36.00 37.30 36.00 36.20 0.0M
2023-07-06 37.30 37.40 36.00 36.00 0.0M
2023-07-05 37.50 38.10 37.30 37.30 0.0M
2023-07-04 37.00 37.70 36.70 37.60 0.0M
2023-07-03 37.20 37.30 36.60 36.60 0.0M
2023-06-30 36.80 37.40 36.60 37.00 0.0M
2023-06-29 36.80 37.00 36.60 36.80 0.0M
2023-06-28 36.30 36.80 36.30 36.60 0.0M
2023-06-27 37.00 37.10 36.00 36.00 0.0M
2023-06-26 35.80 37.80 35.80 36.50 0.0M
2023-06-23 35.80 36.00 35.50 35.80 0.0M
2023-06-22 35.30 36.00 34.80 35.00 0.0M
2023-06-21 34.80 35.10 34.40 34.70 0.0M
2023-06-20 34.50 35.10 34.40 35.00 0.0M
2023-06-19 35.00 35.20 34.20 34.20 0.0M
2023-06-16 33.70 35.00 33.50 35.00 0.0M
2023-06-15 33.60 34.10 33.20 33.80 0.0M
2023-06-14 33.50 33.50 33.20 33.30 0.0M
2023-06-13 33.60 33.60 33.10 33.30 0.0M
2023-06-12 33.30 33.80 33.30 33.80 0.0M
2023-06-09 33.80 33.80 33.30 33.30 0.0M
2023-06-08 33.40 33.50 33.40 33.50 0.0M
2023-06-07 33.40 33.80 33.40 33.40 0.0M
2023-06-06 34.00 34.20 33.40 33.40 0.0M
2023-06-05 34.00 34.20 33.60 33.70 0.0M
2023-06-02 33.80 33.90 33.00 33.40 0.0M
2023-06-01 32.80 33.60 32.80 33.00 0.0M
2023-05-31 32.90 33.00 32.50 32.50 0.0M
2023-05-30 32.90 33.50 32.70 32.70 0.0M
2023-05-29 32.70 32.90 32.50 32.90 0.0M
2023-05-26 33.30 33.40 32.70 32.70 0.0M
2023-05-25 33.50 33.50 32.80 32.80 0.0M
2023-05-24 33.20 33.20 32.70 33.00 0.0M
2023-05-23 33.40 33.50 32.90 32.90 0.0M
2023-05-22 33.10 33.20 33.00 33.10 0.0M
2023-05-19 33.40 33.50 33.10 33.10 0.0M
2023-05-18 33.60 33.60 32.60 33.60 0.0M
2023-05-17 34.10 34.10 33.40 33.40 0.0M
2023-05-16 34.00 34.30 33.60 33.60 0.0M
2023-05-15 34.70 34.70 33.70 33.90 0.0M
2023-05-12 34.80 34.90 33.90 34.80 0.0M
2023-05-11 33.90 34.90 33.90 34.90 0.0M
2023-05-10 32.50 34.00 32.50 33.60 0.0M
2023-05-09 33.00 33.00 32.20 32.90 0.0M
2023-05-08 32.60 33.00 31.90 32.80 0.0M
2023-05-05 31.50 31.70 31.20 31.50 0.0M
2023-05-04 31.50 31.50 31.30 31.40 0.0M
2023-05-03 30.10 31.70 30.10 31.50 0.0M
2023-05-02 30.20 30.50 30.00 30.50 0.0M
2023-04-28 31.30 31.30 30.40 31.00 0.0M
2023-04-27 31.40 31.50 31.00 31.00 0.0M
2023-04-26 31.20 31.50 31.10 31.10 0.0M
2023-04-25 31.70 31.70 31.30 31.30 0.0M
2023-04-24 31.80 31.80 31.40 31.40 0.0M
2023-04-21 31.20 31.80 31.10 31.70 0.0M
2023-04-20 31.90 31.90 31.10 31.10 0.0M
2023-04-19 31.50 31.70 30.80 31.50 0.0M
2023-04-18 30.60 31.50 30.60 31.10 0.0M
2023-04-17 30.00 30.40 29.70 30.40 0.0M
2023-04-14 29.30 30.30 29.30 30.00 0.0M
2023-04-13 29.80 30.00 29.20 29.60 0.0M
2023-04-12 30.20 30.30 29.60 29.90 0.0M
2023-04-11 29.70 30.30 29.70 30.20 0.0M
2023-04-06 30.80 30.80 30.00 30.10 0.0M
2023-04-05 31.10 31.10 30.30 30.50 0.0M
2023-04-04 31.50 31.60 30.80 31.40 0.0M
2023-04-03 31.70 31.80 31.00 31.50 0.0M
2023-03-31 31.10 31.70 30.60 31.40 0.0M
2023-03-30 31.50 31.50 30.00 30.80 0.0M
2023-03-29 31.00 31.90 30.50 31.60 0.0M
2023-03-28 30.90 31.00 30.50 30.50 0.0M
2023-03-27 30.40 31.00 30.00 30.70 0.0M
2023-03-24 31.10 31.10 30.10 30.10 0.0M
2023-03-23 31.30 31.80 30.50 31.10 0.0M
2023-03-22 31.60 31.80 31.30 31.60 0.0M
2023-03-21 31.00 31.60 30.20 31.00 0.0M
2023-03-20 29.40 31.00 29.10 31.00 0.0M
2023-03-17 30.40 31.20 30.00 30.00 0.0M
2023-03-16 29.40 30.10 29.30 30.10 0.0M
2023-03-15 30.80 31.10 29.10 29.10 0.0M
2023-03-14 29.30 31.90 29.30 30.50 0.0M
2023-03-13 31.00 31.10 28.40 29.20 0.0M
2023-03-10 31.10 31.60 31.00 31.00 0.0M
2023-03-09 31.30 31.70 31.30 31.40 0.0M
2023-03-08 32.20 32.40 31.30 31.30 0.0M
2023-03-07 32.80 33.10 32.50 32.50 0.0M
2023-03-06 32.70 32.80 32.40 32.50 0.0M
2023-03-03 32.00 32.60 32.00 32.20 0.0M
2023-03-02 32.20 32.40 31.60 32.00 0.0M
2023-03-01 31.60 32.00 31.60 31.90 0.0M
2023-02-28 31.40 32.40 31.40 31.70 0.0M
2023-02-27 31.20 31.80 31.20 31.40 0.0M
2023-02-24 31.30 31.50 30.80 31.20 0.0M
2023-02-23 31.00 31.60 31.00 31.40 0.0M
2023-02-22 31.00 31.50 30.60 31.00 0.0M
2023-02-21 31.70 31.70 30.40 30.80 0.0M
2023-02-20 32.50 32.50 31.00 31.50 0.0M
2023-02-17 32.50 32.80 32.10 32.50 0.0M
2023-02-16 33.00 33.00 32.40 32.40 0.0M
2023-02-15 32.80 33.00 32.50 32.50 0.0M
2023-02-14 32.80 33.00 32.50 33.00 0.0M
2023-02-13 33.30 33.30 32.50 33.10 0.0M
2023-02-10 32.10 32.70 32.10 32.70 0.0M
2023-02-09 32.50 33.80 32.10 32.10 0.0M
2023-02-08 31.40 31.80 30.80 31.80 0.0M
2023-02-07 31.10 31.80 31.00 31.40 0.0M
2023-02-06 31.60 31.90 31.00 31.20 0.0M
2023-02-03 31.20 32.00 31.00 31.90 0.0M
2023-02-02 30.90 31.50 30.90 31.20 0.0M
2023-02-01 30.50 31.30 30.50 31.10 0.0M
2023-01-31 30.00 30.60 30.00 30.50 0.0M
2023-01-30 29.30 30.20 29.10 30.00 0.0M
2023-01-27 29.10 29.70 28.90 29.30 0.0M
2023-01-26 28.90 29.00 28.40 28.60 0.0M
2023-01-25 29.00 29.00 28.80 28.90 0.0M
2023-01-24 28.90 28.90 28.70 28.80 0.0M
2023-01-23 28.60 28.60 28.50 28.60 0.0M
2023-01-20 28.00 28.30 27.80 28.30 0.0M
2023-01-19 28.00 28.30 27.80 27.90 0.0M
2023-01-18 28.10 28.60 28.00 28.40 0.0M
2023-01-17 27.80 28.00 27.50 28.00 0.0M
2023-01-16 27.80 28.00 27.60 27.90 0.0M
2023-01-13 28.00 28.00 27.60 27.80 0.0M
2023-01-12 27.80 28.30 27.70 27.70 0.0M
2023-01-11 28.40 28.40 27.60 28.00 0.0M
2023-01-10 29.10 29.60 28.10 28.40 0.0M
2023-01-09 28.50 29.10 28.40 29.10 0.0M
2023-01-06 28.30 28.50 28.10 28.40 0.0M
2023-01-05 27.50 28.40 27.00 28.00 0.0M
2023-01-04 27.00 27.50 26.90 27.20 0.0M
2023-01-03 27.00 27.20 26.80 26.90 0.0M
2023-01-02 26.80 27.00 26.60 27.00 0.0M