ラクスル(4384)の株価時系列情報
ラクスル(4384)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 890 | 905 | 872 | 905 | 671,100 |
| 2024/04/25 | 899 | 905 | 886 | 890 | 576,500 |
| 2024/04/24 | 895 | 917 | 885 | 913 | 620,700 |
| 2024/04/23 | 898 | 908 | 879 | 881 | 373,700 |
| 2024/04/22 | 884 | 894 | 872 | 891 | 756,900 |
| 2024/04/19 | 915 | 916 | 869 | 869 | 1,190,700 |
| 2024/04/18 | 900 | 939 | 895 | 924 | 638,800 |
| 2024/04/17 | 948 | 948 | 895 | 904 | 1,003,600 |
| 2024/04/16 | 927 | 964 | 916 | 950 | 1,024,800 |
| 2024/04/15 | 940 | 946 | 917 | 936 | 962,000 |
| 2024/04/12 | 975 | 983 | 951 | 953 | 855,000 |
| 2024/04/11 | 960 | 988 | 943 | 981 | 1,054,100 |
| 2024/04/10 | 1,005 | 1,007 | 962 | 980 | 963,300 |
| 2024/04/09 | 994 | 997 | 971 | 996 | 769,000 |
| 2024/04/08 | 987 | 1,009 | 985 | 994 | 855,700 |
| 2024/04/05 | 975 | 1,003 | 970 | 987 | 759,500 |
| 2024/04/04 | 986 | 996 | 967 | 975 | 900,400 |
| 2024/04/03 | 993 | 1,003 | 969 | 985 | 964,100 |
| 2024/04/02 | 1,044 | 1,044 | 1,004 | 1,005 | 1,273,900 |
| 2024/04/01 | 1,082 | 1,096 | 1,055 | 1,058 | 538,200 |
| 2024/03/29 | 1,076 | 1,090 | 1,068 | 1,081 | 534,800 |
| 2024/03/28 | 1,108 | 1,119 | 1,075 | 1,077 | 835,000 |
| 2024/03/27 | 1,140 | 1,141 | 1,106 | 1,106 | 749,300 |
| 2024/03/26 | 1,123 | 1,142 | 1,105 | 1,127 | 754,300 |
| 2024/03/25 | 1,153 | 1,169 | 1,135 | 1,140 | 728,900 |
| 2024/03/22 | 1,200 | 1,204 | 1,177 | 1,183 | 734,100 |
| 2024/03/21 | 1,245 | 1,255 | 1,205 | 1,205 | 954,000 |
| 2024/03/19 | 1,221 | 1,249 | 1,174 | 1,189 | 769,900 |
| 2024/03/18 | 1,185 | 1,232 | 1,185 | 1,203 | 1,669,700 |
| 2024/03/15 | 1,310 | 1,314 | 1,162 | 1,180 | 3,111,100 |
| 2024/03/14 | 1,271 | 1,360 | 1,245 | 1,283 | 7,093,500 |
| 2024/03/13 | 1,160 | 1,185 | 1,153 | 1,171 | 1,590,900 |
| 2024/03/12 | 1,129 | 1,151 | 1,103 | 1,150 | 832,200 |
| 2024/03/11 | 1,100 | 1,120 | 1,090 | 1,118 | 551,600 |
| 2024/03/08 | 1,081 | 1,141 | 1,077 | 1,120 | 667,600 |
| 2024/03/07 | 1,120 | 1,125 | 1,080 | 1,100 | 846,400 |
| 2024/03/06 | 1,081 | 1,133 | 1,077 | 1,113 | 572,700 |
| 2024/03/05 | 1,138 | 1,143 | 1,115 | 1,116 | 766,300 |
| 2024/03/04 | 1,149 | 1,167 | 1,136 | 1,136 | 515,000 |
| 2024/03/01 | 1,159 | 1,198 | 1,148 | 1,159 | 1,157,300 |
| 2024/02/29 | 1,127 | 1,132 | 1,101 | 1,129 | 469,000 |
| 2024/02/28 | 1,139 | 1,154 | 1,119 | 1,125 | 476,900 |
| 2024/02/27 | 1,133 | 1,147 | 1,116 | 1,127 | 668,800 |
| 2024/02/26 | 1,065 | 1,128 | 1,044 | 1,108 | 1,091,400 |
| 2024/02/22 | 1,064 | 1,068 | 1,046 | 1,057 | 432,800 |
| 2024/02/21 | 1,073 | 1,076 | 1,042 | 1,053 | 523,900 |
| 2024/02/20 | 1,085 | 1,092 | 1,060 | 1,083 | 539,800 |
| 2024/02/19 | 1,049 | 1,085 | 1,045 | 1,075 | 557,300 |
| 2024/02/16 | 1,058 | 1,066 | 1,033 | 1,044 | 702,400 |
| 2024/02/15 | 1,023 | 1,050 | 1,022 | 1,043 | 681,800 |
| 2024/02/14 | 1,038 | 1,055 | 1,023 | 1,023 | 1,086,500 |
| 2024/02/13 | 1,073 | 1,087 | 1,059 | 1,083 | 708,200 |
| 2024/02/09 | 1,046 | 1,069 | 1,034 | 1,056 | 816,100 |
| 2024/02/08 | 1,050 | 1,062 | 1,026 | 1,054 | 1,152,800 |
| 2024/02/07 | 1,067 | 1,071 | 1,035 | 1,063 | 1,322,000 |
| 2024/02/06 | 1,104 | 1,108 | 1,078 | 1,085 | 1,070,100 |
| 2024/02/05 | 1,116 | 1,146 | 1,109 | 1,125 | 713,300 |
| 2024/02/02 | 1,125 | 1,151 | 1,119 | 1,137 | 852,500 |
| 2024/02/01 | 1,131 | 1,150 | 1,108 | 1,145 | 977,600 |
| 2024/01/31 | 1,159 | 1,160 | 1,125 | 1,156 | 888,900 |
| 2024/01/30 | 1,190 | 1,193 | 1,160 | 1,173 | 457,900 |
| 2024/01/29 | 1,190 | 1,203 | 1,172 | 1,172 | 650,900 |
| 2024/01/26 | 1,196 | 1,198 | 1,165 | 1,186 | 1,105,300 |
| 2024/01/25 | 1,183 | 1,222 | 1,147 | 1,212 | 1,540,500 |
| 2024/01/24 | 1,187 | 1,222 | 1,161 | 1,186 | 1,228,100 |
| 2024/01/23 | 1,140 | 1,218 | 1,137 | 1,190 | 3,284,900 |
| 2024/01/22 | 1,031 | 1,100 | 1,025 | 1,098 | 1,327,000 |
| 2024/01/19 | 1,053 | 1,071 | 1,035 | 1,038 | 1,563,600 |
| 2024/01/18 | 1,110 | 1,116 | 1,049 | 1,059 | 1,691,800 |
| 2024/01/17 | 1,152 | 1,166 | 1,123 | 1,123 | 672,700 |
| 2024/01/16 | 1,176 | 1,187 | 1,148 | 1,155 | 653,300 |
| 2024/01/15 | 1,174 | 1,175 | 1,132 | 1,172 | 855,400 |
| 2024/01/12 | 1,134 | 1,156 | 1,120 | 1,150 | 781,800 |
| 2024/01/11 | 1,160 | 1,162 | 1,126 | 1,131 | 783,200 |
| 2024/01/10 | 1,140 | 1,169 | 1,123 | 1,146 | 839,900 |
| 2024/01/09 | 1,181 | 1,191 | 1,146 | 1,155 | 924,600 |
| 2024/01/05 | 1,232 | 1,233 | 1,166 | 1,171 | 976,900 |
| 2024/01/04 | 1,249 | 1,249 | 1,213 | 1,232 | 584,200 |
| 2023/12/29 | 1,286 | 1,303 | 1,254 | 1,268 | 499,600 |
| 2023/12/28 | 1,250 | 1,278 | 1,227 | 1,277 | 549,000 |
| 2023/12/27 | 1,199 | 1,247 | 1,193 | 1,237 | 657,200 |
| 2023/12/26 | 1,170 | 1,204 | 1,170 | 1,177 | 480,300 |
| 2023/12/25 | 1,199 | 1,203 | 1,167 | 1,171 | 349,900 |
| 2023/12/22 | 1,182 | 1,207 | 1,178 | 1,189 | 516,700 |
| 2023/12/21 | 1,202 | 1,211 | 1,182 | 1,186 | 660,900 |
| 2023/12/20 | 1,215 | 1,268 | 1,202 | 1,224 | 931,400 |
| 2023/12/19 | 1,200 | 1,239 | 1,196 | 1,209 | 962,500 |
| 2023/12/18 | 1,246 | 1,263 | 1,198 | 1,206 | 857,200 |
| 2023/12/15 | 1,220 | 1,279 | 1,212 | 1,254 | 1,625,500 |
| 2023/12/14 | 1,380 | 1,398 | 1,341 | 1,351 | 1,306,500 |
| 2023/12/13 | 1,312 | 1,363 | 1,311 | 1,331 | 644,800 |
| 2023/12/12 | 1,334 | 1,344 | 1,312 | 1,313 | 424,700 |
| 2023/12/11 | 1,315 | 1,321 | 1,297 | 1,312 | 391,300 |
| 2023/12/08 | 1,311 | 1,326 | 1,289 | 1,312 | 514,500 |
| 2023/12/07 | 1,352 | 1,370 | 1,333 | 1,333 | 319,600 |
| 2023/12/06 | 1,346 | 1,384 | 1,344 | 1,382 | 367,500 |
| 2023/12/05 | 1,401 | 1,421 | 1,351 | 1,351 | 366,800 |
| 2023/12/04 | 1,400 | 1,426 | 1,398 | 1,404 | 259,000 |
| 2023/12/01 | 1,392 | 1,410 | 1,376 | 1,393 | 572,700 |
| 2023/11/30 | 1,460 | 1,461 | 1,427 | 1,430 | 359,300 |
| 2023/11/29 | 1,429 | 1,480 | 1,425 | 1,467 | 390,200 |
| 2023/11/28 | 1,439 | 1,441 | 1,420 | 1,424 | 201,500 |
| 2023/11/27 | 1,455 | 1,466 | 1,438 | 1,446 | 184,200 |
| 2023/11/24 | 1,430 | 1,478 | 1,423 | 1,454 | 339,900 |
| 2023/11/22 | 1,417 | 1,461 | 1,402 | 1,448 | 602,800 |
| 2023/11/21 | 1,396 | 1,418 | 1,379 | 1,418 | 348,200 |
| 2023/11/20 | 1,356 | 1,400 | 1,340 | 1,381 | 553,600 |
| 2023/11/17 | 1,370 | 1,374 | 1,341 | 1,357 | 373,300 |
| 2023/11/16 | 1,379 | 1,397 | 1,374 | 1,375 | 304,100 |
| 2023/11/15 | 1,424 | 1,430 | 1,387 | 1,391 | 808,200 |
| 2023/11/14 | 1,365 | 1,377 | 1,336 | 1,364 | 539,200 |
| 2023/11/13 | 1,405 | 1,420 | 1,367 | 1,370 | 357,400 |
| 2023/11/10 | 1,383 | 1,413 | 1,377 | 1,397 | 475,100 |
| 2023/11/09 | 1,408 | 1,427 | 1,374 | 1,415 | 668,700 |
| 2023/11/08 | 1,399 | 1,426 | 1,392 | 1,414 | 701,800 |
| 2023/11/07 | 1,351 | 1,408 | 1,351 | 1,393 | 705,600 |
| 2023/11/06 | 1,330 | 1,385 | 1,322 | 1,381 | 1,250,600 |
| 2023/11/02 | 1,242 | 1,294 | 1,226 | 1,289 | 648,700 |
| 2023/11/01 | 1,278 | 1,278 | 1,227 | 1,229 | 664,300 |
| 2023/10/31 | 1,213 | 1,257 | 1,208 | 1,256 | 529,700 |
| 2023/10/30 | 1,212 | 1,258 | 1,212 | 1,229 | 699,100 |
| 2023/10/27 | 1,178 | 1,231 | 1,161 | 1,229 | 668,200 |
| 2023/10/26 | 1,140 | 1,180 | 1,138 | 1,178 | 475,600 |
| 2023/10/25 | 1,154 | 1,174 | 1,135 | 1,160 | 624,300 |
| 2023/10/24 | 1,128 | 1,142 | 1,070 | 1,138 | 794,400 |
| 2023/10/23 | 1,115 | 1,126 | 1,089 | 1,098 | 960,600 |
| 2023/10/20 | 1,176 | 1,184 | 1,135 | 1,138 | 1,299,600 |
| 2023/10/19 | 1,138 | 1,165 | 1,133 | 1,156 | 384,300 |
| 2023/10/18 | 1,175 | 1,193 | 1,151 | 1,171 | 544,200 |
| 2023/10/17 | 1,163 | 1,185 | 1,154 | 1,177 | 627,100 |
| 2023/10/16 | 1,153 | 1,156 | 1,115 | 1,125 | 736,200 |
| 2023/10/13 | 1,189 | 1,203 | 1,166 | 1,182 | 550,800 |
| 2023/10/12 | 1,179 | 1,218 | 1,167 | 1,218 | 552,300 |
| 2023/10/11 | 1,238 | 1,265 | 1,185 | 1,186 | 816,100 |
| 2023/10/10 | 1,229 | 1,266 | 1,220 | 1,231 | 775,900 |
| 2023/10/06 | 1,211 | 1,213 | 1,172 | 1,199 | 511,300 |
| 2023/10/05 | 1,149 | 1,218 | 1,146 | 1,196 | 1,139,100 |
| 2023/10/04 | 1,194 | 1,197 | 1,146 | 1,150 | 1,066,600 |
| 2023/10/03 | 1,298 | 1,314 | 1,228 | 1,235 | 954,300 |
| 2023/10/02 | 1,350 | 1,377 | 1,311 | 1,311 | 810,500 |
| 2023/09/29 | 1,336 | 1,359 | 1,318 | 1,331 | 859,300 |
| 2023/09/28 | 1,321 | 1,335 | 1,303 | 1,322 | 630,800 |
| 2023/09/27 | 1,304 | 1,337 | 1,297 | 1,327 | 816,100 |
| 2023/09/26 | 1,360 | 1,364 | 1,314 | 1,322 | 1,758,300 |
| 2023/09/25 | 1,391 | 1,417 | 1,372 | 1,407 | 512,800 |
| 2023/09/22 | 1,402 | 1,429 | 1,352 | 1,409 | 1,231,400 |
| 2023/09/21 | 1,442 | 1,464 | 1,412 | 1,442 | 702,100 |
| 2023/09/20 | 1,381 | 1,470 | 1,376 | 1,456 | 1,129,300 |
| 2023/09/19 | 1,386 | 1,414 | 1,381 | 1,398 | 671,800 |
| 2023/09/15 | 1,331 | 1,392 | 1,327 | 1,386 | 926,300 |
| 2023/09/14 | 1,395 | 1,445 | 1,322 | 1,347 | 1,868,900 |
| 2023/09/13 | 1,379 | 1,475 | 1,366 | 1,395 | 2,586,900 |
| 2023/09/12 | 1,525 | 1,552 | 1,501 | 1,533 | 1,353,600 |
| 2023/09/11 | 1,504 | 1,544 | 1,481 | 1,531 | 1,238,200 |
| 2023/09/08 | 1,485 | 1,587 | 1,482 | 1,521 | 4,284,900 |
| 2023/09/07 | 1,421 | 1,428 | 1,393 | 1,418 | 467,500 |
| 2023/09/06 | 1,430 | 1,440 | 1,413 | 1,420 | 376,000 |
| 2023/09/05 | 1,420 | 1,461 | 1,418 | 1,435 | 799,600 |
| 2023/09/04 | 1,425 | 1,436 | 1,406 | 1,410 | 398,400 |
| 2023/09/01 | 1,410 | 1,425 | 1,398 | 1,419 | 368,700 |
| 2023/08/31 | 1,424 | 1,425 | 1,391 | 1,408 | 398,600 |
| 2023/08/30 | 1,430 | 1,431 | 1,388 | 1,400 | 453,600 |
| 2023/08/29 | 1,373 | 1,426 | 1,370 | 1,419 | 847,000 |
| 2023/08/28 | 1,389 | 1,393 | 1,349 | 1,362 | 292,800 |
| 2023/08/25 | 1,353 | 1,385 | 1,341 | 1,375 | 386,800 |
| 2023/08/24 | 1,358 | 1,386 | 1,350 | 1,368 | 559,500 |
| 2023/08/23 | 1,306 | 1,360 | 1,306 | 1,358 | 381,900 |
| 2023/08/22 | 1,337 | 1,338 | 1,302 | 1,306 | 412,400 |
| 2023/08/21 | 1,319 | 1,341 | 1,306 | 1,333 | 447,100 |
| 2023/08/18 | 1,300 | 1,324 | 1,289 | 1,324 | 676,500 |
| 2023/08/17 | 1,299 | 1,336 | 1,296 | 1,321 | 516,700 |
| 2023/08/16 | 1,349 | 1,352 | 1,305 | 1,310 | 720,100 |
| 2023/08/15 | 1,365 | 1,366 | 1,320 | 1,351 | 497,400 |
| 2023/08/14 | 1,370 | 1,388 | 1,344 | 1,348 | 428,100 |
| 2023/08/10 | 1,349 | 1,367 | 1,337 | 1,366 | 317,400 |
| 2023/08/09 | 1,360 | 1,384 | 1,353 | 1,361 | 287,700 |
| 2023/08/08 | 1,395 | 1,397 | 1,360 | 1,360 | 529,300 |
| 2023/08/07 | 1,365 | 1,403 | 1,355 | 1,403 | 401,300 |
| 2023/08/04 | 1,366 | 1,391 | 1,361 | 1,372 | 472,500 |
| 2023/08/03 | 1,372 | 1,394 | 1,363 | 1,374 | 458,400 |
| 2023/08/02 | 1,385 | 1,390 | 1,354 | 1,384 | 762,700 |
| 2023/08/01 | 1,412 | 1,419 | 1,384 | 1,398 | 796,900 |
| 2023/07/31 | 1,466 | 1,478 | 1,398 | 1,403 | 1,222,500 |
| 2023/07/28 | 1,388 | 1,447 | 1,382 | 1,447 | 624,400 |
| 2023/07/27 | 1,397 | 1,414 | 1,388 | 1,410 | 692,200 |
| 2023/07/26 | 1,448 | 1,456 | 1,395 | 1,404 | 806,200 |
| 2023/07/25 | 1,518 | 1,518 | 1,435 | 1,447 | 1,056,500 |
| 2023/07/24 | 1,469 | 1,523 | 1,464 | 1,515 | 636,500 |
| 2023/07/21 | 1,469 | 1,491 | 1,456 | 1,457 | 471,700 |
| 2023/07/20 | 1,482 | 1,482 | 1,440 | 1,470 | 556,600 |
| 2023/07/19 | 1,480 | 1,500 | 1,465 | 1,493 | 544,500 |
| 2023/07/18 | 1,486 | 1,490 | 1,450 | 1,461 | 766,800 |
| 2023/07/14 | 1,561 | 1,565 | 1,482 | 1,486 | 1,014,000 |
| 2023/07/13 | 1,490 | 1,576 | 1,482 | 1,546 | 1,281,700 |
| 2023/07/12 | 1,551 | 1,568 | 1,490 | 1,505 | 1,452,000 |
| 2023/07/11 | 1,498 | 1,575 | 1,488 | 1,547 | 2,212,900 |
| 2023/07/10 | 1,454 | 1,497 | 1,441 | 1,492 | 1,408,800 |
| 2023/07/07 | 1,387 | 1,466 | 1,380 | 1,456 | 1,430,100 |
| 2023/07/06 | 1,401 | 1,425 | 1,370 | 1,408 | 1,045,000 |
| 2023/07/05 | 1,402 | 1,415 | 1,381 | 1,410 | 811,100 |