日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ラクト・ジャパン(3139)の株価時系列情報

ラクト・ジャパン(3139)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/25 2,533 2,552 2,510 2,536 28,500
2024/04/24 2,536 2,551 2,505 2,526 28,000
2024/04/23 2,554 2,560 2,517 2,534 29,300
2024/04/22 2,442 2,557 2,432 2,555 53,600
2024/04/19 2,473 2,500 2,400 2,440 42,900
2024/04/18 2,435 2,525 2,351 2,473 54,200
2024/04/17 2,470 2,481 2,385 2,400 51,100
2024/04/16 2,469 2,544 2,454 2,472 72,800
2024/04/15 2,509 2,606 2,459 2,462 105,100
2024/04/12 2,360 2,360 2,302 2,310 29,800
2024/04/11 2,366 2,369 2,335 2,358 14,300
2024/04/10 2,352 2,379 2,342 2,366 23,000
2024/04/09 2,305 2,318 2,296 2,302 14,600
2024/04/08 2,322 2,322 2,293 2,303 20,400
2024/04/05 2,300 2,332 2,292 2,302 19,900
2024/04/04 2,354 2,354 2,301 2,327 27,500
2024/04/03 2,310 2,363 2,287 2,354 28,200
2024/04/02 2,393 2,400 2,304 2,327 57,200
2024/04/01 2,427 2,434 2,385 2,393 22,100
2024/03/29 2,368 2,389 2,345 2,380 17,100
2024/03/28 2,354 2,388 2,332 2,353 19,500
2024/03/27 2,387 2,411 2,362 2,373 29,700
2024/03/26 2,342 2,366 2,308 2,357 19,800
2024/03/25 2,474 2,477 2,349 2,358 36,700
2024/03/22 2,400 2,484 2,398 2,454 48,600
2024/03/21 2,420 2,426 2,398 2,398 40,000
2024/03/19 2,322 2,438 2,320 2,410 74,700
2024/03/18 2,369 2,369 2,319 2,330 30,700
2024/03/15 2,363 2,375 2,321 2,331 21,500
2024/03/14 2,352 2,398 2,352 2,369 28,600
2024/03/13 2,391 2,410 2,334 2,350 26,400
2024/03/12 2,396 2,449 2,372 2,386 82,400
2024/03/11 2,310 2,396 2,299 2,396 102,300
2024/03/08 2,231 2,307 2,231 2,307 63,200
2024/03/07 2,260 2,260 2,237 2,248 21,500
2024/03/06 2,219 2,289 2,200 2,251 48,200
2024/03/05 2,189 2,225 2,165 2,218 25,800
2024/03/04 2,188 2,189 2,160 2,180 37,400
2024/03/01 2,215 2,215 2,157 2,183 39,500
2024/02/29 2,195 2,233 2,194 2,217 26,900
2024/02/28 2,202 2,216 2,190 2,194 27,900
2024/02/27 2,230 2,240 2,205 2,211 22,400
2024/02/26 2,225 2,248 2,216 2,222 26,000
2024/02/22 2,230 2,230 2,194 2,212 26,100
2024/02/21 2,214 2,237 2,211 2,224 17,000
2024/02/20 2,238 2,244 2,214 2,223 20,900
2024/02/19 2,196 2,232 2,182 2,214 34,200
2024/02/16 2,183 2,192 2,171 2,173 29,700
2024/02/15 2,166 2,167 2,136 2,156 47,500
2024/02/14 2,185 2,198 2,161 2,168 49,200
2024/02/13 2,260 2,260 2,181 2,205 87,000
2024/02/09 2,255 2,271 2,245 2,245 43,800
2024/02/08 2,239 2,271 2,239 2,261 69,600
2024/02/07 2,241 2,264 2,227 2,252 50,500
2024/02/06 2,271 2,271 2,241 2,244 54,700
2024/02/05 2,227 2,274 2,223 2,271 73,100
2024/02/02 2,241 2,250 2,197 2,227 71,500
2024/02/01 2,263 2,280 2,246 2,263 70,600
2024/01/31 2,243 2,263 2,237 2,263 63,300
2024/01/30 2,280 2,285 2,254 2,265 78,000
2024/01/29 2,251 2,325 2,225 2,276 165,300
2024/01/26 2,166 2,178 2,151 2,160 59,200
2024/01/25 2,230 2,233 2,181 2,186 70,100
2024/01/24 2,295 2,295 2,222 2,247 140,300
2024/01/23 2,175 2,203 2,173 2,195 54,900
2024/01/22 2,132 2,192 2,132 2,192 63,300
2024/01/19 2,122 2,135 2,103 2,132 65,900
2024/01/18 2,106 2,156 2,094 2,152 60,000
2024/01/17 2,150 2,197 2,143 2,144 91,500
2024/01/16 2,200 2,200 2,142 2,151 124,200
2024/01/15 2,139 2,200 2,045 2,200 358,800
2024/01/12 1,970 1,971 1,943 1,945 46,400
2024/01/11 1,948 1,966 1,948 1,960 32,600
2024/01/10 1,959 1,971 1,939 1,944 39,100
2024/01/09 1,936 1,952 1,922 1,951 50,800
2024/01/05 1,924 1,931 1,910 1,918 25,800
2024/01/04 1,915 1,924 1,904 1,924 24,900
2023/12/29 1,911 1,923 1,904 1,919 27,400
2023/12/28 1,919 1,919 1,896 1,915 24,900
2023/12/27 1,880 1,902 1,874 1,902 68,000
2023/12/26 1,885 1,887 1,873 1,885 49,100
2023/12/25 1,929 1,929 1,896 1,900 32,200
2023/12/22 1,908 1,928 1,903 1,927 33,000
2023/12/21 1,895 1,905 1,888 1,902 30,300
2023/12/20 1,890 1,921 1,887 1,906 41,600
2023/12/19 1,899 1,899 1,880 1,895 36,500
2023/12/18 1,900 1,901 1,873 1,899 33,400
2023/12/15 1,850 1,904 1,849 1,901 54,100
2023/12/14 1,872 1,879 1,853 1,872 68,700
2023/12/13 1,863 1,873 1,842 1,851 79,500
2023/12/12 1,889 1,889 1,865 1,866 46,900
2023/12/11 1,898 1,898 1,874 1,893 64,400
2023/12/08 1,925 1,927 1,891 1,897 58,600
2023/12/07 1,931 1,931 1,904 1,904 30,800
2023/12/06 1,936 1,946 1,913 1,933 55,100
2023/12/05 1,950 1,970 1,936 1,936 38,400
2023/12/04 1,953 1,962 1,934 1,942 39,700
2023/12/01 1,947 1,968 1,930 1,931 42,300
2023/11/30 1,947 1,953 1,921 1,951 51,100
2023/11/29 1,953 2,007 1,942 1,947 230,200
2023/11/28 2,025 2,039 2,017 2,017 407,600
2023/11/27 2,033 2,041 2,014 2,025 96,900
2023/11/24 2,029 2,031 2,014 2,026 53,400
2023/11/22 2,004 2,029 2,004 2,015 43,900
2023/11/21 2,028 2,028 1,993 2,004 60,900
2023/11/20 2,033 2,037 2,010 2,010 42,600
2023/11/17 2,013 2,034 2,013 2,028 35,000
2023/11/16 2,018 2,037 2,008 2,017 51,700
2023/11/15 2,005 2,017 2,000 2,010 49,200
2023/11/14 1,996 2,013 1,995 2,005 25,900
2023/11/13 1,997 2,007 1,982 1,987 40,200
2023/11/10 1,956 1,989 1,955 1,989 39,000
2023/11/09 1,980 1,981 1,952 1,976 47,200
2023/11/08 2,009 2,009 1,965 1,980 68,100
2023/11/07 2,010 2,019 2,002 2,006 50,600
2023/11/06 2,000 2,002 1,994 2,001 49,500
2023/11/02 1,989 1,994 1,974 1,988 31,900
2023/11/01 1,986 1,997 1,973 1,985 36,800
2023/10/31 1,937 1,985 1,937 1,985 37,900
2023/10/30 1,964 1,972 1,932 1,934 35,600
2023/10/27 1,930 1,954 1,892 1,952 33,900
2023/10/26 1,900 1,932 1,897 1,930 41,400
2023/10/25 1,894 1,918 1,883 1,901 45,100
2023/10/24 1,845 1,869 1,825 1,863 60,400
2023/10/23 1,846 1,866 1,839 1,845 69,700
2023/10/20 1,850 1,851 1,809 1,843 128,000
2023/10/19 1,870 1,877 1,851 1,856 72,600
2023/10/18 1,890 1,890 1,851 1,880 78,800
2023/10/17 1,911 1,927 1,889 1,893 77,200
2023/10/16 1,926 1,942 1,893 1,908 106,000
2023/10/13 1,983 2,024 1,935 1,940 146,200
2023/10/12 2,055 2,057 2,036 2,053 53,300
2023/10/11 2,063 2,067 2,049 2,055 25,300
2023/10/10 2,050 2,065 2,050 2,063 38,500
2023/10/06 2,050 2,064 2,040 2,044 44,100
2023/10/05 2,041 2,053 2,020 2,052 44,500
2023/10/04 2,000 2,027 1,998 2,001 64,200
2023/10/03 2,038 2,045 2,002 2,018 42,800
2023/10/02 2,100 2,109 2,033 2,034 40,400
2023/09/29 2,126 2,126 2,081 2,096 19,600
2023/09/28 2,123 2,130 2,106 2,112 25,000
2023/09/27 2,115 2,125 2,091 2,122 32,800
2023/09/26 2,128 2,135 2,114 2,116 21,200
2023/09/25 2,142 2,148 2,125 2,139 41,000
2023/09/22 2,126 2,143 2,122 2,130 24,200
2023/09/21 2,134 2,151 2,131 2,134 23,600
2023/09/20 2,161 2,161 2,132 2,134 36,300
2023/09/19 2,108 2,163 2,108 2,163 55,700
2023/09/15 2,095 2,113 2,089 2,103 31,000
2023/09/14 2,080 2,093 2,070 2,089 20,400
2023/09/13 2,090 2,096 2,078 2,082 11,800
2023/09/12 2,078 2,096 2,072 2,096 17,600
2023/09/11 2,055 2,071 2,055 2,070 12,400
2023/09/08 2,065 2,077 2,050 2,052 23,400
2023/09/07 2,068 2,081 2,068 2,071 19,700
2023/09/06 2,071 2,080 2,066 2,078 22,800
2023/09/05 2,080 2,085 2,064 2,070 22,600
2023/09/04 2,075 2,092 2,066 2,083 34,700
2023/09/01 2,052 2,073 2,043 2,070 30,200
2023/08/31 2,032 2,068 2,028 2,052 21,500
2023/08/30 2,022 2,022 2,002 2,020 18,400
2023/08/29 2,018 2,023 2,008 2,023 13,100
2023/08/28 2,004 2,018 1,996 2,018 19,600
2023/08/25 2,000 2,008 1,996 1,997 53,300
2023/08/24 2,001 2,010 1,996 1,998 27,600
2023/08/23 1,994 2,010 1,994 2,005 27,400
2023/08/22 2,025 2,025 2,000 2,007 23,300
2023/08/21 2,015 2,049 2,015 2,022 18,400
2023/08/18 2,053 2,053 2,010 2,016 23,000
2023/08/17 2,069 2,075 2,044 2,062 20,500
2023/08/16 2,063 2,076 2,050 2,069 22,300
2023/08/15 2,020 2,073 2,019 2,070 32,900
2023/08/14 2,041 2,041 2,018 2,021 26,000
2023/08/10 2,004 2,017 1,998 2,007 20,700
2023/08/09 1,989 2,009 1,975 2,004 30,200
2023/08/08 1,972 1,991 1,968 1,991 41,800
2023/08/07 1,950 1,969 1,932 1,961 42,800
2023/08/04 1,965 1,971 1,955 1,962 30,500
2023/08/03 1,978 1,987 1,966 1,971 33,000
2023/08/02 1,982 1,985 1,979 1,980 20,700
2023/08/01 1,977 1,984 1,968 1,982 25,400
2023/07/31 1,990 1,990 1,969 1,977 18,900
2023/07/28 1,964 1,973 1,947 1,965 26,300
2023/07/27 1,975 1,975 1,966 1,971 12,000
2023/07/26 1,983 1,983 1,970 1,972 13,800
2023/07/25 1,970 1,970 1,963 1,963 12,400
2023/07/24 1,974 1,976 1,955 1,961 17,800
2023/07/21 1,942 1,964 1,931 1,960 31,400
2023/07/20 1,937 1,960 1,919 1,933 47,700
2023/07/19 1,924 1,935 1,904 1,934 62,000
2023/07/18 1,898 1,935 1,896 1,930 108,800
2023/07/14 1,935 1,938 1,862 1,885 242,100
2023/07/13 2,078 2,078 2,050 2,056 51,000
2023/07/12 2,059 2,081 2,036 2,063 32,500
2023/07/11 2,050 2,060 2,040 2,045 19,400
2023/07/10 2,030 2,057 2,029 2,044 24,700
2023/07/07 2,030 2,038 2,022 2,032 17,900
2023/07/06 2,025 2,049 2,025 2,038 17,000
2023/07/05 2,042 2,056 2,035 2,051 16,200
2023/07/04 2,027 2,073 2,027 2,064 35,300

このページの先頭へ