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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,325 | 4,490 | 4,305 | 4,445 | 101,300 |
| 2020/12/29 | 4,390 | 4,405 | 4,325 | 4,380 | 82,400 |
| 2020/12/28 | 4,440 | 4,550 | 4,380 | 4,420 | 107,900 |
| 2020/12/25 | 4,445 | 4,565 | 4,385 | 4,475 | 99,100 |
| 2020/12/24 | 4,395 | 4,530 | 4,335 | 4,435 | 116,400 |
| 2020/12/23 | 4,290 | 4,470 | 4,265 | 4,415 | 129,300 |
| 2020/12/22 | 4,315 | 4,355 | 4,145 | 4,230 | 184,500 |
| 2020/12/21 | 4,320 | 4,475 | 4,265 | 4,440 | 107,600 |
| 2020/12/18 | 4,315 | 4,410 | 4,280 | 4,320 | 128,400 |
| 2020/12/17 | 4,460 | 4,510 | 4,325 | 4,355 | 168,900 |
| 2020/12/16 | 4,670 | 4,705 | 4,480 | 4,480 | 146,000 |
| 2020/12/15 | 4,830 | 4,860 | 4,635 | 4,635 | 163,700 |
| 2020/12/14 | 4,805 | 4,945 | 4,640 | 4,785 | 222,900 |
| 2020/12/11 | 4,970 | 4,970 | 4,530 | 4,595 | 297,100 |
| 2020/12/10 | 4,690 | 4,825 | 4,635 | 4,760 | 197,700 |
| 2020/12/09 | 4,740 | 4,850 | 4,680 | 4,835 | 215,100 |
| 2020/12/08 | 4,830 | 4,855 | 4,725 | 4,805 | 142,900 |
| 2020/12/07 | 5,050 | 5,230 | 4,910 | 4,910 | 224,800 |
| 2020/12/04 | 4,890 | 4,970 | 4,820 | 4,920 | 118,400 |
| 2020/12/03 | 5,040 | 5,040 | 4,785 | 4,860 | 151,200 |
| 2020/12/02 | 5,020 | 5,080 | 4,895 | 5,040 | 114,100 |
| 2020/12/01 | 5,000 | 5,110 | 4,975 | 5,070 | 169,200 |
| 2020/11/30 | 5,060 | 5,130 | 5,010 | 5,070 | 117,700 |
| 2020/11/27 | 4,990 | 5,130 | 4,950 | 5,060 | 118,400 |
| 2020/11/26 | 5,020 | 5,150 | 4,980 | 5,090 | 88,000 |
| 2020/11/25 | 5,080 | 5,080 | 4,990 | 5,020 | 97,500 |
| 2020/11/24 | 5,050 | 5,150 | 4,975 | 5,080 | 107,100 |
| 2020/11/20 | 4,990 | 5,040 | 4,815 | 4,950 | 224,000 |
| 2020/11/19 | 5,150 | 5,190 | 4,965 | 5,040 | 242,100 |
| 2020/11/18 | 5,280 | 5,370 | 5,150 | 5,150 | 172,300 |
| 2020/11/17 | 5,500 | 5,530 | 5,350 | 5,410 | 113,400 |
| 2020/11/16 | 5,400 | 5,450 | 5,280 | 5,430 | 147,200 |
| 2020/11/13 | 5,320 | 5,400 | 5,240 | 5,400 | 103,300 |
| 2020/11/12 | 5,360 | 5,410 | 5,280 | 5,370 | 73,800 |
| 2020/11/11 | 5,220 | 5,390 | 5,130 | 5,280 | 175,400 |
| 2020/11/10 | 5,270 | 5,500 | 5,080 | 5,190 | 204,900 |
| 2020/11/09 | 5,370 | 5,550 | 5,240 | 5,470 | 146,000 |
| 2020/11/06 | 5,260 | 5,340 | 5,190 | 5,230 | 131,700 |
| 2020/11/05 | 4,960 | 5,180 | 4,875 | 5,180 | 206,500 |
| 2020/11/04 | 4,965 | 5,070 | 4,865 | 4,910 | 171,200 |
| 2020/11/02 | 5,170 | 5,230 | 4,820 | 4,875 | 131,900 |
| 2020/10/30 | 5,020 | 5,100 | 4,910 | 5,090 | 150,700 |
| 2020/10/29 | 4,885 | 5,180 | 4,830 | 5,120 | 186,400 |
| 2020/10/28 | 5,070 | 5,390 | 5,050 | 5,090 | 219,200 |
| 2020/10/27 | 4,665 | 4,990 | 4,630 | 4,950 | 156,200 |
| 2020/10/26 | 4,850 | 4,970 | 4,630 | 4,710 | 148,400 |
| 2020/10/23 | 4,750 | 5,050 | 4,735 | 4,860 | 251,500 |
| 2020/10/22 | 4,815 | 4,905 | 4,735 | 4,795 | 174,300 |
| 2020/10/21 | 4,630 | 4,810 | 4,565 | 4,785 | 149,300 |
| 2020/10/20 | 4,555 | 4,585 | 4,480 | 4,560 | 101,700 |
| 2020/10/19 | 4,535 | 4,780 | 4,535 | 4,640 | 133,600 |
| 2020/10/16 | 4,535 | 4,615 | 4,470 | 4,520 | 78,500 |
| 2020/10/15 | 4,555 | 4,560 | 4,380 | 4,530 | 189,900 |
| 2020/10/14 | 4,550 | 4,625 | 4,480 | 4,605 | 141,200 |
| 2020/10/13 | 4,655 | 4,700 | 4,500 | 4,550 | 194,500 |
| 2020/10/12 | 4,740 | 4,850 | 4,675 | 4,750 | 167,700 |
| 2020/10/09 | 4,560 | 4,650 | 4,505 | 4,605 | 125,600 |
| 2020/10/08 | 4,450 | 4,600 | 4,420 | 4,580 | 165,100 |
| 2020/10/07 | 4,480 | 4,520 | 4,395 | 4,450 | 134,200 |
| 2020/10/06 | 4,435 | 4,545 | 4,360 | 4,465 | 117,300 |
| 2020/10/05 | 4,260 | 4,550 | 4,225 | 4,495 | 165,100 |
| 2020/10/02 | 4,300 | 4,465 | 4,285 | 4,330 | 175,200 |
| 2020/09/30 | 4,320 | 4,410 | 4,265 | 4,290 | 225,800 |
| 2020/09/29 | 4,180 | 4,360 | 4,160 | 4,330 | 279,200 |
| 2020/09/28 | 4,345 | 4,660 | 4,320 | 4,390 | 363,400 |
| 2020/09/25 | 4,175 | 4,305 | 4,125 | 4,145 | 191,300 |
| 2020/09/24 | 4,385 | 4,400 | 4,130 | 4,145 | 187,500 |
| 2020/09/23 | 4,490 | 4,550 | 4,325 | 4,435 | 283,700 |
| 2020/09/18 | 4,200 | 4,380 | 4,175 | 4,365 | 179,000 |
| 2020/09/17 | 4,245 | 4,345 | 4,150 | 4,215 | 234,700 |
| 2020/09/16 | 4,255 | 4,340 | 4,095 | 4,245 | 252,200 |
| 2020/09/15 | 4,175 | 4,330 | 4,145 | 4,255 | 305,600 |
| 2020/09/14 | 4,455 | 4,690 | 4,255 | 4,285 | 687,100 |
| 2020/09/11 | 3,805 | 4,295 | 3,750 | 4,295 | 755,900 |
| 2020/09/10 | 3,500 | 3,695 | 3,490 | 3,595 | 311,600 |
| 2020/09/09 | 3,225 | 3,495 | 3,220 | 3,400 | 290,400 |
| 2020/09/08 | 3,110 | 3,295 | 3,110 | 3,295 | 108,200 |
| 2020/09/07 | 3,165 | 3,215 | 3,085 | 3,145 | 148,300 |
| 2020/09/04 | 3,195 | 3,230 | 3,140 | 3,145 | 148,600 |
| 2020/09/03 | 3,435 | 3,480 | 3,260 | 3,305 | 180,200 |
| 2020/09/02 | 3,150 | 3,430 | 3,135 | 3,400 | 343,400 |
| 2020/09/01 | 3,145 | 3,185 | 3,095 | 3,170 | 143,500 |
| 2020/08/31 | 3,070 | 3,160 | 2,995 | 3,120 | 251,000 |
| 2020/08/28 | 2,962 | 3,050 | 2,941 | 3,020 | 281,400 |
| 2020/08/27 | 3,040 | 3,050 | 2,939 | 2,962 | 259,400 |
| 2020/08/26 | 2,940 | 2,990 | 2,934 | 2,987 | 283,900 |
| 2020/08/25 | 2,910 | 2,944 | 2,887 | 2,931 | 412,900 |
| 2020/08/24 | 2,980 | 3,000 | 2,910 | 2,925 | 258,200 |
| 2020/08/21 | 3,010 | 3,055 | 2,957 | 3,000 | 251,500 |
| 2020/08/20 | 3,050 | 3,080 | 2,980 | 3,025 | 160,400 |
| 2020/08/19 | 3,100 | 3,185 | 3,030 | 3,050 | 198,300 |
| 2020/08/18 | 3,175 | 3,185 | 3,075 | 3,100 | 151,000 |
| 2020/08/17 | 3,210 | 3,210 | 3,135 | 3,145 | 49,500 |
| 2020/08/14 | 3,305 | 3,320 | 3,240 | 3,280 | 72,900 |
| 2020/08/13 | 3,295 | 3,335 | 3,225 | 3,250 | 161,600 |
| 2020/08/12 | 3,095 | 3,195 | 3,030 | 3,175 | 206,500 |
| 2020/08/11 | 2,951 | 3,005 | 2,861 | 3,005 | 198,800 |
| 2020/08/07 | 3,100 | 3,100 | 2,935 | 2,941 | 240,500 |
| 2020/08/06 | 2,991 | 3,115 | 2,971 | 3,080 | 140,100 |
| 2020/08/05 | 2,974 | 2,984 | 2,855 | 2,941 | 214,700 |
| 2020/08/04 | 2,934 | 3,040 | 2,932 | 2,974 | 179,000 |
| 2020/08/03 | 2,922 | 2,975 | 2,894 | 2,952 | 218,000 |
| 2020/07/31 | 3,045 | 3,100 | 2,859 | 2,907 | 302,500 |
| 2020/07/30 | 3,055 | 3,160 | 3,055 | 3,150 | 77,100 |
| 2020/07/29 | 3,140 | 3,140 | 3,055 | 3,060 | 62,500 |
| 2020/07/28 | 3,230 | 3,255 | 3,130 | 3,160 | 119,900 |
| 2020/07/27 | 3,210 | 3,225 | 3,135 | 3,175 | 84,600 |
| 2020/07/22 | 3,300 | 3,300 | 3,210 | 3,230 | 69,900 |
| 2020/07/21 | 3,285 | 3,370 | 3,245 | 3,350 | 166,900 |
| 2020/07/20 | 3,400 | 3,440 | 3,150 | 3,220 | 97,100 |
| 2020/07/17 | 3,385 | 3,400 | 3,270 | 3,365 | 97,200 |
| 2020/07/16 | 3,220 | 3,380 | 3,220 | 3,330 | 122,700 |
| 2020/07/15 | 3,350 | 3,350 | 3,200 | 3,220 | 108,200 |
| 2020/07/14 | 3,340 | 3,390 | 3,200 | 3,270 | 112,600 |
| 2020/07/13 | 3,550 | 3,580 | 3,240 | 3,375 | 234,700 |
| 2020/07/10 | 3,370 | 3,710 | 3,360 | 3,550 | 550,800 |
| 2020/07/09 | 3,085 | 3,385 | 3,050 | 3,345 | 380,600 |
| 2020/07/08 | 3,015 | 3,120 | 2,985 | 3,015 | 220,200 |
| 2020/07/07 | 2,894 | 2,962 | 2,850 | 2,962 | 116,300 |
| 2020/07/06 | 2,850 | 2,918 | 2,824 | 2,894 | 79,000 |
| 2020/07/03 | 2,849 | 2,894 | 2,820 | 2,859 | 76,700 |
| 2020/07/02 | 2,863 | 2,963 | 2,762 | 2,799 | 186,300 |
| 2020/07/01 | 2,870 | 2,947 | 2,828 | 2,834 | 159,100 |
| 2020/06/30 | 3,010 | 3,025 | 2,874 | 2,920 | 163,300 |
| 2020/06/29 | 2,947 | 3,020 | 2,902 | 3,005 | 206,800 |
| 2020/06/26 | 3,075 | 3,080 | 2,952 | 2,970 | 173,500 |
| 2020/06/25 | 2,992 | 3,105 | 2,988 | 3,075 | 141,600 |
| 2020/06/24 | 3,035 | 3,110 | 2,989 | 3,060 | 150,300 |
| 2020/06/23 | 3,145 | 3,180 | 2,967 | 3,050 | 284,500 |
| 2020/06/22 | 3,170 | 3,210 | 3,110 | 3,165 | 109,100 |
| 2020/06/19 | 3,205 | 3,250 | 3,130 | 3,240 | 241,200 |
| 2020/06/18 | 3,150 | 3,170 | 3,020 | 3,150 | 195,300 |
| 2020/06/17 | 2,940 | 3,235 | 2,921 | 3,180 | 396,900 |
| 2020/06/16 | 2,998 | 3,035 | 2,936 | 2,949 | 368,400 |
| 2020/06/15 | 2,893 | 3,035 | 2,827 | 2,852 | 519,400 |
| 2020/06/12 | 2,798 | 2,943 | 2,768 | 2,893 | 1,233,600 |
| 2020/06/11 | 2,591 | 2,621 | 2,543 | 2,598 | 281,500 |
| 2020/06/10 | 2,647 | 2,685 | 2,623 | 2,668 | 166,600 |
| 2020/06/09 | 2,629 | 2,660 | 2,591 | 2,660 | 208,800 |
| 2020/06/08 | 2,657 | 2,688 | 2,612 | 2,630 | 459,400 |
| 2020/06/05 | 2,652 | 2,664 | 2,552 | 2,607 | 349,000 |
| 2020/06/04 | 2,873 | 2,883 | 2,645 | 2,699 | 433,700 |
| 2020/06/03 | 2,867 | 2,897 | 2,782 | 2,844 | 289,900 |
| 2020/06/02 | 2,837 | 2,880 | 2,788 | 2,844 | 318,000 |
| 2020/06/01 | 2,880 | 2,889 | 2,712 | 2,737 | 381,100 |
| 2020/05/29 | 2,944 | 2,962 | 2,888 | 2,906 | 230,000 |
| 2020/05/28 | 3,050 | 3,070 | 2,904 | 2,944 | 530,900 |
| 2020/05/27 | 3,210 | 3,220 | 3,055 | 3,060 | 215,200 |
| 2020/05/26 | 3,120 | 3,320 | 3,110 | 3,240 | 247,400 |
| 2020/05/25 | 2,923 | 3,080 | 2,909 | 3,060 | 153,300 |
| 2020/05/22 | 2,888 | 2,900 | 2,805 | 2,880 | 107,200 |
| 2020/05/21 | 2,806 | 2,920 | 2,800 | 2,888 | 129,900 |
| 2020/05/20 | 2,709 | 2,792 | 2,704 | 2,790 | 97,600 |
| 2020/05/19 | 2,710 | 2,750 | 2,643 | 2,725 | 132,000 |
| 2020/05/18 | 2,550 | 2,659 | 2,513 | 2,639 | 138,400 |
| 2020/05/15 | 2,712 | 2,726 | 2,540 | 2,568 | 198,800 |
| 2020/05/14 | 2,747 | 2,767 | 2,556 | 2,562 | 192,800 |
| 2020/05/13 | 2,678 | 2,761 | 2,650 | 2,732 | 117,400 |
| 2020/05/12 | 2,758 | 2,825 | 2,711 | 2,725 | 287,200 |
| 2020/05/11 | 2,609 | 2,734 | 2,562 | 2,725 | 131,400 |
| 2020/05/08 | 2,533 | 2,570 | 2,461 | 2,569 | 161,600 |
| 2020/05/07 | 2,599 | 2,604 | 2,507 | 2,543 | 195,300 |
| 2020/05/01 | 2,461 | 2,580 | 2,430 | 2,550 | 195,200 |
| 2020/04/30 | 2,516 | 2,529 | 2,433 | 2,469 | 298,400 |
| 2020/04/28 | 2,422 | 2,555 | 2,348 | 2,450 | 786,400 |
| 2020/04/27 | 2,465 | 2,465 | 2,340 | 2,411 | 209,300 |
| 2020/04/24 | 2,386 | 2,415 | 2,364 | 2,399 | 153,100 |
| 2020/04/23 | 2,449 | 2,456 | 2,360 | 2,376 | 219,100 |
| 2020/04/22 | 2,281 | 2,402 | 2,257 | 2,350 | 290,900 |
| 2020/04/21 | 2,501 | 2,537 | 2,292 | 2,344 | 607,400 |
| 2020/04/20 | 2,318 | 2,400 | 2,273 | 2,322 | 153,700 |
| 2020/04/17 | 2,257 | 2,331 | 2,215 | 2,254 | 147,100 |
| 2020/04/16 | 2,274 | 2,322 | 2,205 | 2,246 | 125,300 |
| 2020/04/15 | 2,270 | 2,284 | 2,212 | 2,274 | 170,200 |
| 2020/04/14 | 2,169 | 2,261 | 2,169 | 2,247 | 139,600 |
| 2020/04/13 | 2,247 | 2,289 | 2,195 | 2,219 | 220,000 |
| 2020/04/10 | 2,166 | 2,267 | 2,113 | 2,197 | 190,900 |
| 2020/04/09 | 2,135 | 2,199 | 2,070 | 2,090 | 174,600 |
| 2020/04/08 | 2,162 | 2,177 | 1,998 | 2,153 | 249,600 |
| 2020/04/07 | 2,130 | 2,175 | 2,064 | 2,154 | 240,200 |
| 2020/04/06 | 2,042 | 2,092 | 1,948 | 2,065 | 298,000 |
| 2020/04/03 | 2,214 | 2,217 | 2,099 | 2,142 | 114,000 |
| 2020/04/02 | 2,269 | 2,296 | 2,183 | 2,231 | 121,300 |
| 2020/04/01 | 2,284 | 2,405 | 2,196 | 2,220 | 153,300 |
| 2020/03/31 | 2,319 | 2,405 | 2,268 | 2,350 | 186,100 |
| 2020/03/30 | 2,341 | 2,341 | 2,080 | 2,269 | 190,300 |
| 2020/03/27 | 2,353 | 2,457 | 2,304 | 2,350 | 297,500 |
| 2020/03/26 | 2,232 | 2,482 | 2,229 | 2,373 | 305,200 |
| 2020/03/25 | 2,307 | 2,378 | 2,232 | 2,298 | 430,500 |
| 2020/03/24 | 2,067 | 2,216 | 1,993 | 2,178 | 395,900 |
| 2020/03/23 | 2,096 | 2,196 | 1,888 | 1,977 | 498,600 |
| 2020/03/19 | 2,368 | 2,780 | 2,152 | 2,196 | 1,266,100 |
| 2020/03/18 | 2,109 | 2,428 | 2,109 | 2,280 | 757,300 |
| 2020/03/17 | 1,681 | 2,109 | 1,593 | 2,045 | 494,600 |
| 2020/03/16 | 1,880 | 2,010 | 1,664 | 1,709 | 498,900 |
| 2020/03/13 | 2,007 | 2,007 | 1,807 | 1,808 | 551,600 |
| 2020/03/12 | 2,390 | 2,520 | 2,273 | 2,307 | 228,600 |
| 2020/03/11 | 2,651 | 2,651 | 2,457 | 2,463 | 235,700 |
| 2020/03/10 | 2,518 | 2,667 | 2,409 | 2,658 | 332,500 |
| 2020/03/09 | 2,789 | 2,806 | 2,544 | 2,618 | 204,800 |
| 2020/03/06 | 2,950 | 2,995 | 2,872 | 2,919 | 158,200 |
| 2020/03/05 | 2,986 | 3,120 | 2,978 | 3,020 | 179,500 |
| 2020/03/04 | 2,833 | 2,998 | 2,781 | 2,938 | 244,500 |
| 2020/03/03 | 2,983 | 3,000 | 2,871 | 2,909 | 267,300 |
| 2020/03/02 | 2,807 | 3,000 | 2,765 | 2,850 | 336,200 |
| 2020/02/28 | 2,901 | 2,914 | 2,792 | 2,829 | 286,500 |
| 2020/02/27 | 3,195 | 3,200 | 3,040 | 3,085 | 163,800 |
| 2020/02/26 | 3,250 | 3,280 | 3,090 | 3,195 | 187,800 |
| 2020/02/25 | 3,205 | 3,340 | 3,195 | 3,270 | 260,500 |
| 2020/02/21 | 3,405 | 3,455 | 3,360 | 3,435 | 134,300 |
| 2020/02/20 | 3,600 | 3,605 | 3,445 | 3,445 | 109,800 |
| 2020/02/19 | 3,400 | 3,530 | 3,370 | 3,505 | 181,400 |
| 2020/02/18 | 3,615 | 3,615 | 3,385 | 3,400 | 159,000 |
| 2020/02/17 | 3,650 | 3,685 | 3,570 | 3,580 | 97,700 |
| 2020/02/14 | 3,720 | 3,760 | 3,645 | 3,660 | 102,200 |
| 2020/02/13 | 3,810 | 3,830 | 3,740 | 3,790 | 96,900 |
| 2020/02/12 | 3,755 | 3,815 | 3,750 | 3,800 | 108,200 |
| 2020/02/10 | 3,720 | 3,795 | 3,705 | 3,750 | 78,000 |
| 2020/02/07 | 3,740 | 3,775 | 3,675 | 3,715 | 123,200 |
| 2020/02/06 | 3,660 | 3,755 | 3,640 | 3,755 | 147,900 |
| 2020/02/05 | 3,650 | 3,680 | 3,570 | 3,635 | 164,400 |
| 2020/02/04 | 3,515 | 3,615 | 3,510 | 3,540 | 144,500 |
| 2020/02/03 | 3,355 | 3,570 | 3,355 | 3,495 | 183,300 |
| 2020/01/31 | 3,365 | 3,540 | 3,335 | 3,450 | 168,600 |
| 2020/01/30 | 3,495 | 3,495 | 3,295 | 3,305 | 180,800 |
| 2020/01/29 | 3,530 | 3,585 | 3,465 | 3,490 | 154,400 |
| 2020/01/28 | 3,565 | 3,655 | 3,510 | 3,525 | 199,800 |
| 2020/01/27 | 3,660 | 3,695 | 3,595 | 3,600 | 129,500 |
| 2020/01/24 | 3,800 | 3,810 | 3,700 | 3,765 | 87,300 |
| 2020/01/23 | 3,815 | 3,875 | 3,775 | 3,785 | 93,700 |
| 2020/01/22 | 3,935 | 3,935 | 3,805 | 3,835 | 96,600 |
| 2020/01/21 | 3,900 | 3,950 | 3,875 | 3,895 | 100,300 |
| 2020/01/20 | 3,855 | 4,045 | 3,850 | 3,905 | 244,100 |
| 2020/01/17 | 3,830 | 3,865 | 3,770 | 3,795 | 153,400 |
| 2020/01/16 | 3,740 | 3,825 | 3,725 | 3,795 | 106,700 |
| 2020/01/15 | 3,795 | 3,850 | 3,675 | 3,735 | 183,100 |
| 2020/01/14 | 3,750 | 3,790 | 3,705 | 3,725 | 120,700 |
| 2020/01/10 | 3,715 | 3,815 | 3,710 | 3,740 | 116,900 |
| 2020/01/09 | 3,780 | 3,795 | 3,700 | 3,720 | 161,100 |
| 2020/01/08 | 3,775 | 3,780 | 3,625 | 3,655 | 115,500 |
| 2020/01/07 | 3,680 | 3,815 | 3,680 | 3,800 | 157,200 |
| 2020/01/06 | 3,650 | 3,735 | 3,650 | 3,680 | 96,000 |