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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,690 | 3,755 | 3,685 | 3,755 | 64,200 |
| 2019/12/27 | 3,700 | 3,785 | 3,700 | 3,745 | 78,900 |
| 2019/12/26 | 3,720 | 3,775 | 3,705 | 3,725 | 122,800 |
| 2019/12/25 | 3,690 | 3,730 | 3,660 | 3,680 | 83,700 |
| 2019/12/24 | 3,600 | 3,675 | 3,565 | 3,670 | 99,100 |
| 2019/12/23 | 3,550 | 3,620 | 3,545 | 3,600 | 84,500 |
| 2019/12/20 | 3,650 | 3,675 | 3,550 | 3,550 | 349,800 |
| 2019/12/19 | 3,610 | 3,750 | 3,575 | 3,750 | 396,100 |
| 2019/12/18 | 3,455 | 3,575 | 3,455 | 3,560 | 188,000 |
| 2019/12/17 | 3,645 | 3,645 | 3,450 | 3,455 | 255,800 |
| 2019/12/16 | 3,500 | 3,710 | 3,485 | 3,575 | 465,200 |
| 2019/12/13 | 3,440 | 3,450 | 3,300 | 3,315 | 275,000 |
| 2019/12/12 | 3,340 | 3,400 | 3,310 | 3,370 | 223,700 |
| 2019/12/11 | 3,330 | 3,380 | 3,310 | 3,350 | 145,500 |
| 2019/12/10 | 3,400 | 3,455 | 3,350 | 3,395 | 143,300 |
| 2019/12/09 | 3,480 | 3,485 | 3,415 | 3,430 | 107,900 |
| 2019/12/06 | 3,475 | 3,510 | 3,450 | 3,490 | 59,000 |
| 2019/12/05 | 3,570 | 3,570 | 3,460 | 3,475 | 100,900 |
| 2019/12/04 | 3,550 | 3,655 | 3,545 | 3,545 | 128,700 |
| 2019/12/03 | 3,630 | 3,630 | 3,510 | 3,530 | 257,200 |
| 2019/12/02 | 3,770 | 3,805 | 3,660 | 3,665 | 157,700 |
| 2019/11/29 | 3,760 | 3,815 | 3,690 | 3,755 | 159,600 |
| 2019/11/28 | 3,720 | 3,780 | 3,665 | 3,740 | 174,800 |
| 2019/11/27 | 3,685 | 3,715 | 3,545 | 3,695 | 124,800 |
| 2019/11/26 | 3,725 | 3,755 | 3,650 | 3,685 | 202,300 |
| 2019/11/25 | 3,485 | 3,680 | 3,480 | 3,660 | 276,200 |
| 2019/11/22 | 3,500 | 3,520 | 3,445 | 3,470 | 193,900 |
| 2019/11/21 | 3,320 | 3,410 | 3,320 | 3,405 | 140,200 |
| 2019/11/20 | 3,325 | 3,405 | 3,310 | 3,360 | 113,800 |
| 2019/11/19 | 3,400 | 3,425 | 3,320 | 3,330 | 155,300 |
| 2019/11/18 | 3,330 | 3,455 | 3,295 | 3,395 | 274,900 |
| 2019/11/15 | 3,235 | 3,315 | 3,220 | 3,290 | 248,800 |
| 2019/11/14 | 3,320 | 3,350 | 3,210 | 3,210 | 553,600 |
| 2019/11/13 | 3,670 | 3,690 | 3,620 | 3,670 | 62,400 |
| 2019/11/12 | 3,575 | 3,645 | 3,535 | 3,620 | 86,000 |
| 2019/11/11 | 3,565 | 3,710 | 3,565 | 3,600 | 76,100 |
| 2019/11/08 | 3,715 | 3,725 | 3,570 | 3,570 | 83,300 |
| 2019/11/07 | 3,640 | 3,710 | 3,630 | 3,700 | 65,700 |
| 2019/11/06 | 3,635 | 3,680 | 3,585 | 3,590 | 88,300 |
| 2019/11/05 | 3,750 | 3,790 | 3,625 | 3,625 | 123,600 |
| 2019/11/01 | 3,590 | 3,745 | 3,560 | 3,745 | 247,500 |
| 2019/10/31 | 3,575 | 3,600 | 3,540 | 3,575 | 218,700 |
| 2019/10/30 | 3,500 | 3,530 | 3,430 | 3,525 | 101,500 |
| 2019/10/29 | 3,515 | 3,595 | 3,495 | 3,495 | 96,400 |
| 2019/10/28 | 3,540 | 3,625 | 3,495 | 3,515 | 202,600 |
| 2019/10/25 | 3,450 | 3,495 | 3,410 | 3,470 | 149,100 |
| 2019/10/24 | 3,290 | 3,475 | 3,290 | 3,445 | 336,800 |
| 2019/10/23 | 3,150 | 3,225 | 3,120 | 3,220 | 70,400 |
| 2019/10/21 | 3,150 | 3,200 | 3,145 | 3,155 | 89,200 |
| 2019/10/18 | 3,220 | 3,240 | 3,085 | 3,115 | 276,600 |
| 2019/10/17 | 3,350 | 3,365 | 3,225 | 3,235 | 282,000 |
| 2019/10/16 | 3,545 | 3,560 | 3,400 | 3,405 | 201,700 |
| 2019/10/15 | 3,540 | 3,615 | 3,485 | 3,490 | 145,200 |
| 2019/10/11 | 3,545 | 3,650 | 3,505 | 3,525 | 195,000 |
| 2019/10/10 | 3,615 | 3,675 | 3,500 | 3,505 | 180,200 |
| 2019/10/09 | 3,520 | 3,610 | 3,490 | 3,600 | 121,400 |
| 2019/10/08 | 3,540 | 3,565 | 3,500 | 3,525 | 60,000 |
| 2019/10/07 | 3,585 | 3,585 | 3,495 | 3,515 | 72,600 |
| 2019/10/04 | 3,550 | 3,590 | 3,525 | 3,540 | 126,500 |
| 2019/10/03 | 3,555 | 3,565 | 3,460 | 3,460 | 193,500 |
| 2019/10/02 | 3,465 | 3,650 | 3,465 | 3,590 | 262,100 |
| 2019/10/01 | 3,570 | 3,590 | 3,495 | 3,500 | 247,400 |
| 2019/09/30 | 3,600 | 3,765 | 3,550 | 3,570 | 537,000 |
| 2019/09/27 | 3,530 | 3,675 | 3,470 | 3,500 | 1,218,600 |
| 2019/09/26 | 3,550 | 3,555 | 3,490 | 3,525 | 189,100 |
| 2019/09/25 | 3,475 | 3,520 | 3,410 | 3,495 | 164,700 |
| 2019/09/24 | 3,610 | 3,625 | 3,495 | 3,500 | 365,200 |
| 2019/09/20 | 3,725 | 3,765 | 3,670 | 3,705 | 144,200 |
| 2019/09/19 | 3,605 | 3,760 | 3,605 | 3,720 | 239,000 |
| 2019/09/18 | 3,780 | 3,780 | 3,550 | 3,570 | 394,300 |
| 2019/09/17 | 3,890 | 3,890 | 3,820 | 3,830 | 140,200 |
| 2019/09/13 | 3,835 | 4,005 | 3,760 | 3,920 | 756,200 |
| 2019/09/12 | 4,180 | 4,280 | 4,110 | 4,180 | 218,400 |
| 2019/09/11 | 4,060 | 4,195 | 3,965 | 4,195 | 188,500 |
| 2019/09/10 | 4,340 | 4,340 | 4,015 | 4,060 | 330,800 |
| 2019/09/09 | 4,240 | 4,380 | 4,235 | 4,375 | 203,700 |
| 2019/09/06 | 4,250 | 4,310 | 4,230 | 4,235 | 109,900 |
| 2019/09/05 | 4,195 | 4,265 | 4,140 | 4,250 | 135,200 |
| 2019/09/04 | 4,200 | 4,220 | 4,155 | 4,165 | 87,500 |
| 2019/09/03 | 4,100 | 4,225 | 4,040 | 4,200 | 129,200 |
| 2019/09/02 | 4,100 | 4,160 | 4,055 | 4,080 | 146,300 |
| 2019/08/30 | 4,010 | 4,115 | 4,005 | 4,060 | 207,500 |
| 2019/08/29 | 3,965 | 3,985 | 3,915 | 3,965 | 118,000 |
| 2019/08/28 | 3,960 | 4,005 | 3,930 | 3,945 | 107,600 |
| 2019/08/27 | 3,980 | 4,000 | 3,885 | 3,940 | 64,900 |
| 2019/08/26 | 3,970 | 4,030 | 3,920 | 3,925 | 129,700 |
| 2019/08/23 | 3,990 | 4,090 | 3,965 | 4,060 | 278,100 |
| 2019/08/22 | 4,205 | 4,280 | 3,880 | 3,970 | 1,026,500 |
| 2019/08/21 | 3,600 | 3,680 | 3,595 | 3,640 | 37,200 |
| 2019/08/20 | 3,565 | 3,670 | 3,540 | 3,635 | 69,900 |
| 2019/08/19 | 3,405 | 3,535 | 3,405 | 3,530 | 76,000 |
| 2019/08/16 | 3,555 | 3,590 | 3,420 | 3,425 | 124,300 |
| 2019/08/15 | 3,575 | 3,610 | 3,535 | 3,590 | 116,100 |
| 2019/08/14 | 3,725 | 3,740 | 3,595 | 3,700 | 86,600 |
| 2019/08/13 | 3,495 | 3,715 | 3,395 | 3,695 | 156,900 |
| 2019/08/09 | 3,635 | 3,675 | 3,540 | 3,565 | 58,700 |
| 2019/08/08 | 3,725 | 3,760 | 3,640 | 3,640 | 64,500 |
| 2019/08/07 | 3,700 | 3,775 | 3,670 | 3,740 | 95,500 |
| 2019/08/06 | 3,440 | 3,695 | 3,415 | 3,670 | 86,200 |
| 2019/08/05 | 3,715 | 3,715 | 3,565 | 3,615 | 70,800 |
| 2019/08/02 | 3,680 | 3,800 | 3,635 | 3,660 | 110,400 |
| 2019/08/01 | 3,780 | 3,810 | 3,725 | 3,730 | 77,900 |
| 2019/07/31 | 3,840 | 3,865 | 3,730 | 3,800 | 112,000 |
| 2019/07/30 | 3,855 | 3,895 | 3,810 | 3,840 | 82,100 |
| 2019/07/29 | 3,750 | 3,915 | 3,745 | 3,875 | 263,100 |
| 2019/07/26 | 3,755 | 3,755 | 3,660 | 3,680 | 137,300 |
| 2019/07/25 | 3,910 | 3,915 | 3,770 | 3,785 | 161,600 |
| 2019/07/24 | 3,755 | 3,920 | 3,755 | 3,850 | 199,300 |
| 2019/07/23 | 3,740 | 3,800 | 3,710 | 3,760 | 65,000 |
| 2019/07/22 | 3,735 | 3,805 | 3,675 | 3,750 | 143,100 |
| 2019/07/19 | 3,745 | 3,835 | 3,715 | 3,825 | 120,400 |
| 2019/07/18 | 3,785 | 3,845 | 3,735 | 3,760 | 75,500 |
| 2019/07/17 | 3,800 | 3,895 | 3,725 | 3,870 | 118,900 |
| 2019/07/16 | 3,760 | 3,880 | 3,750 | 3,860 | 149,400 |
| 2019/07/12 | 3,960 | 3,965 | 3,730 | 3,770 | 233,100 |
| 2019/07/11 | 3,980 | 4,015 | 3,930 | 3,970 | 66,000 |
| 2019/07/10 | 3,965 | 4,040 | 3,860 | 4,030 | 189,500 |
| 2019/07/09 | 4,035 | 4,085 | 3,940 | 4,035 | 145,600 |
| 2019/07/08 | 3,950 | 4,070 | 3,950 | 4,030 | 93,100 |
| 2019/07/05 | 4,000 | 4,035 | 3,930 | 4,020 | 164,500 |
| 2019/07/04 | 4,225 | 4,230 | 4,005 | 4,015 | 231,900 |
| 2019/07/03 | 4,245 | 4,260 | 4,095 | 4,155 | 277,000 |
| 2019/07/02 | 3,990 | 4,135 | 3,930 | 4,135 | 296,900 |
| 2019/07/01 | 4,010 | 4,045 | 3,915 | 3,925 | 188,600 |
| 2019/06/28 | 4,075 | 4,150 | 3,940 | 3,940 | 281,100 |
| 2019/06/27 | 4,165 | 4,230 | 3,905 | 4,120 | 323,100 |
| 2019/06/26 | 4,200 | 4,295 | 4,115 | 4,235 | 132,300 |
| 2019/06/25 | 4,320 | 4,340 | 4,205 | 4,215 | 96,800 |
| 2019/06/24 | 4,415 | 4,445 | 4,150 | 4,350 | 363,900 |
| 2019/06/21 | 4,750 | 4,850 | 4,500 | 4,515 | 207,600 |
| 2019/06/20 | 4,830 | 4,890 | 4,735 | 4,800 | 155,300 |
| 2019/06/19 | 4,805 | 4,835 | 4,605 | 4,830 | 245,400 |
| 2019/06/18 | 4,740 | 5,020 | 4,720 | 4,790 | 448,600 |
| 2019/06/17 | 4,810 | 4,950 | 4,655 | 4,730 | 555,000 |
| 2019/06/14 | 4,650 | 4,840 | 4,450 | 4,600 | 964,800 |
| 2019/06/13 | 4,400 | 4,480 | 4,200 | 4,240 | 204,300 |
| 2019/06/12 | 4,225 | 4,450 | 4,180 | 4,310 | 335,700 |
| 2019/06/11 | 3,970 | 4,170 | 3,955 | 4,125 | 227,700 |
| 2019/06/10 | 4,110 | 4,120 | 3,955 | 3,985 | 203,800 |
| 2019/06/07 | 4,220 | 4,275 | 4,070 | 4,170 | 147,500 |
| 2019/06/06 | 4,215 | 4,330 | 4,190 | 4,200 | 76,800 |
| 2019/06/05 | 4,425 | 4,440 | 4,255 | 4,335 | 219,200 |
| 2019/06/04 | 4,435 | 4,540 | 4,225 | 4,405 | 161,200 |
| 2019/06/03 | 4,540 | 4,765 | 4,340 | 4,345 | 309,800 |
| 2019/05/31 | 4,350 | 4,830 | 4,350 | 4,680 | 446,700 |
| 2019/05/30 | 4,270 | 4,445 | 4,270 | 4,380 | 166,400 |
| 2019/05/29 | 4,400 | 4,580 | 4,265 | 4,270 | 224,700 |
| 2019/05/28 | 4,250 | 4,410 | 4,225 | 4,410 | 324,400 |
| 2019/05/27 | 4,060 | 4,220 | 4,040 | 4,180 | 287,000 |
| 2019/05/24 | 3,800 | 4,060 | 3,775 | 4,030 | 394,000 |
| 2019/05/23 | 3,840 | 3,905 | 3,750 | 3,785 | 182,300 |
| 2019/05/22 | 3,800 | 3,920 | 3,745 | 3,870 | 296,700 |
| 2019/05/21 | 3,555 | 3,725 | 3,475 | 3,710 | 134,000 |
| 2019/05/20 | 3,615 | 3,655 | 3,530 | 3,550 | 111,300 |
| 2019/05/17 | 3,655 | 3,680 | 3,590 | 3,630 | 111,000 |
| 2019/05/16 | 3,785 | 3,785 | 3,585 | 3,620 | 99,000 |
| 2019/05/15 | 3,815 | 3,870 | 3,660 | 3,725 | 165,500 |
| 2019/05/14 | 3,585 | 3,760 | 3,540 | 3,655 | 114,800 |
| 2019/05/13 | 3,750 | 3,780 | 3,555 | 3,705 | 142,700 |
| 2019/05/10 | 3,750 | 3,875 | 3,670 | 3,695 | 180,500 |
| 2019/05/09 | 3,960 | 3,965 | 3,805 | 3,815 | 172,100 |
| 2019/05/08 | 4,205 | 4,210 | 4,005 | 4,005 | 179,400 |
| 2019/05/07 | 4,350 | 4,405 | 4,270 | 4,270 | 199,500 |
| 2019/04/26 | 4,250 | 4,475 | 4,200 | 4,430 | 515,400 |
| 2019/04/25 | 4,140 | 4,255 | 4,100 | 4,240 | 228,200 |
| 2019/04/24 | 4,080 | 4,265 | 4,080 | 4,155 | 309,000 |
| 2019/04/23 | 3,885 | 4,080 | 3,875 | 3,960 | 174,200 |
| 2019/04/22 | 3,970 | 4,090 | 3,845 | 3,870 | 256,600 |
| 2019/04/19 | 3,740 | 4,160 | 3,730 | 4,095 | 518,600 |
| 2019/04/18 | 3,645 | 3,730 | 3,615 | 3,670 | 148,000 |
| 2019/04/17 | 3,625 | 3,785 | 3,570 | 3,765 | 194,200 |
| 2019/04/16 | 3,800 | 3,870 | 3,655 | 3,720 | 216,900 |
| 2019/04/15 | 3,850 | 3,915 | 3,805 | 3,860 | 154,900 |
| 2019/04/12 | 3,870 | 3,895 | 3,775 | 3,820 | 144,900 |
| 2019/04/11 | 3,865 | 3,930 | 3,830 | 3,845 | 155,400 |
| 2019/04/10 | 3,920 | 3,980 | 3,845 | 3,930 | 203,200 |
| 2019/04/09 | 4,105 | 4,160 | 3,860 | 3,970 | 344,800 |
| 2019/04/08 | 4,130 | 4,190 | 4,090 | 4,145 | 118,600 |
| 2019/04/05 | 4,110 | 4,220 | 4,060 | 4,150 | 192,300 |
| 2019/04/04 | 4,130 | 4,280 | 4,120 | 4,200 | 185,200 |
| 2019/04/03 | 4,165 | 4,215 | 4,025 | 4,190 | 399,800 |
| 2019/04/02 | 4,420 | 4,475 | 4,130 | 4,195 | 336,600 |
| 2019/04/01 | 4,725 | 4,725 | 4,455 | 4,555 | 302,000 |
| 2019/03/29 | 4,570 | 4,590 | 4,225 | 4,585 | 560,300 |
| 2019/03/28 | 4,625 | 4,730 | 4,605 | 4,680 | 267,300 |
| 2019/03/27 | 4,800 | 4,895 | 4,700 | 4,760 | 264,000 |
| 2019/03/26 | 4,650 | 4,740 | 4,550 | 4,680 | 254,600 |
| 2019/03/25 | 4,545 | 4,755 | 4,530 | 4,655 | 284,200 |
| 2019/03/22 | 4,750 | 4,880 | 4,550 | 4,760 | 401,600 |
| 2019/03/20 | 4,895 | 4,970 | 4,765 | 4,770 | 270,600 |
| 2019/03/19 | 5,000 | 5,340 | 4,910 | 5,060 | 436,300 |
| 2019/03/18 | 5,000 | 5,130 | 4,780 | 4,865 | 293,100 |
| 2019/03/15 | 4,720 | 4,825 | 4,560 | 4,825 | 192,600 |
| 2019/03/14 | 4,815 | 5,090 | 4,690 | 4,775 | 680,400 |
| 2019/03/13 | 4,400 | 4,880 | 4,330 | 4,745 | 1,401,500 |
| 2019/03/12 | 4,140 | 4,275 | 3,930 | 4,200 | 274,500 |
| 2019/03/11 | 4,150 | 4,180 | 4,010 | 4,080 | 122,200 |
| 2019/03/08 | 4,220 | 4,315 | 4,000 | 4,030 | 342,900 |
| 2019/03/07 | 4,370 | 4,500 | 4,295 | 4,360 | 223,700 |
| 2019/03/06 | 4,415 | 4,415 | 4,175 | 4,315 | 206,000 |
| 2019/03/05 | 4,300 | 4,600 | 4,260 | 4,415 | 344,300 |
| 2019/03/04 | 4,140 | 4,375 | 4,140 | 4,265 | 304,100 |
| 2019/03/01 | 3,875 | 4,130 | 3,845 | 4,130 | 290,000 |
| 2019/02/28 | 3,825 | 3,880 | 3,765 | 3,855 | 146,500 |
| 2019/02/27 | 3,850 | 3,885 | 3,780 | 3,880 | 105,500 |
| 2019/02/26 | 3,770 | 3,920 | 3,755 | 3,905 | 117,600 |
| 2019/02/25 | 3,810 | 3,880 | 3,795 | 3,830 | 90,600 |
| 2019/02/22 | 3,885 | 3,990 | 3,755 | 3,815 | 255,900 |
| 2019/02/21 | 4,160 | 4,200 | 3,885 | 3,885 | 410,500 |
| 2019/02/20 | 3,855 | 4,190 | 3,840 | 4,180 | 406,600 |
| 2019/02/19 | 3,580 | 3,845 | 3,560 | 3,810 | 264,400 |
| 2019/02/18 | 3,460 | 3,680 | 3,395 | 3,560 | 211,100 |
| 2019/02/15 | 3,560 | 3,605 | 3,285 | 3,390 | 395,400 |
| 2019/02/14 | 3,815 | 4,625 | 3,625 | 3,750 | 1,044,000 |
| 2019/02/13 | 3,385 | 3,925 | 3,365 | 3,925 | 552,100 |
| 2019/02/12 | 3,355 | 3,390 | 3,225 | 3,225 | 176,100 |
| 2019/02/08 | 3,210 | 3,380 | 3,140 | 3,330 | 185,700 |
| 2019/02/07 | 3,235 | 3,305 | 3,180 | 3,265 | 115,700 |
| 2019/02/06 | 3,230 | 3,245 | 3,160 | 3,205 | 74,600 |
| 2019/02/05 | 3,235 | 3,290 | 3,145 | 3,255 | 142,200 |
| 2019/02/04 | 3,130 | 3,195 | 3,040 | 3,175 | 150,000 |
| 2019/02/01 | 2,917 | 3,150 | 2,910 | 3,150 | 292,100 |
| 2019/01/31 | 2,945 | 2,950 | 2,855 | 2,871 | 79,300 |
| 2019/01/30 | 2,840 | 2,885 | 2,742 | 2,864 | 128,600 |
| 2019/01/29 | 2,889 | 2,995 | 2,831 | 2,928 | 181,500 |
| 2019/01/28 | 2,910 | 2,949 | 2,751 | 2,895 | 195,400 |
| 2019/01/25 | 2,802 | 2,825 | 2,707 | 2,779 | 332,000 |
| 2019/01/24 | 2,495 | 2,589 | 2,463 | 2,574 | 64,800 |
| 2019/01/23 | 2,496 | 2,656 | 2,496 | 2,511 | 100,700 |
| 2019/01/22 | 2,522 | 2,570 | 2,451 | 2,560 | 80,500 |
| 2019/01/21 | 2,615 | 2,643 | 2,506 | 2,527 | 91,900 |
| 2019/01/18 | 2,667 | 2,672 | 2,580 | 2,584 | 143,700 |
| 2019/01/17 | 2,698 | 2,725 | 2,651 | 2,660 | 99,600 |
| 2019/01/16 | 2,744 | 2,761 | 2,655 | 2,659 | 167,500 |
| 2019/01/15 | 2,779 | 2,788 | 2,660 | 2,670 | 266,900 |
| 2019/01/11 | 2,800 | 2,873 | 2,720 | 2,779 | 220,100 |
| 2019/01/10 | 2,830 | 3,035 | 2,755 | 2,772 | 467,100 |
| 2019/01/09 | 2,640 | 2,786 | 2,602 | 2,701 | 332,000 |
| 2019/01/08 | 2,581 | 2,610 | 2,440 | 2,440 | 126,500 |
| 2019/01/07 | 2,540 | 2,679 | 2,540 | 2,587 | 238,100 |
| 2019/01/04 | 2,266 | 2,490 | 2,242 | 2,488 | 268,100 |