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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,620 | 5,720 | 5,510 | 5,680 | 168,400 |
| 2021/12/29 | 5,790 | 5,900 | 5,670 | 5,720 | 206,600 |
| 2021/12/28 | 5,550 | 5,600 | 5,420 | 5,490 | 125,200 |
| 2021/12/27 | 5,310 | 5,490 | 5,280 | 5,480 | 134,400 |
| 2021/12/24 | 5,300 | 5,350 | 5,240 | 5,260 | 71,100 |
| 2021/12/23 | 5,330 | 5,390 | 5,240 | 5,290 | 153,400 |
| 2021/12/22 | 5,160 | 5,230 | 5,030 | 5,130 | 138,500 |
| 2021/12/21 | 5,120 | 5,170 | 4,950 | 5,030 | 133,600 |
| 2021/12/20 | 5,160 | 5,210 | 4,955 | 4,985 | 163,100 |
| 2021/12/17 | 5,180 | 5,270 | 5,100 | 5,150 | 168,300 |
| 2021/12/16 | 5,340 | 5,460 | 5,210 | 5,280 | 182,800 |
| 2021/12/15 | 5,220 | 5,250 | 5,050 | 5,140 | 346,400 |
| 2021/12/14 | 5,520 | 5,540 | 5,340 | 5,340 | 175,600 |
| 2021/12/13 | 5,400 | 5,630 | 5,350 | 5,550 | 296,000 |
| 2021/12/10 | 5,470 | 5,600 | 5,290 | 5,430 | 497,300 |
| 2021/12/09 | 6,280 | 6,380 | 5,970 | 6,000 | 234,300 |
| 2021/12/08 | 6,150 | 6,380 | 6,150 | 6,300 | 204,000 |
| 2021/12/07 | 5,960 | 6,030 | 5,910 | 5,990 | 146,300 |
| 2021/12/06 | 6,060 | 6,110 | 5,750 | 5,860 | 185,900 |
| 2021/12/03 | 6,040 | 6,160 | 6,020 | 6,120 | 120,600 |
| 2021/12/02 | 6,070 | 6,160 | 6,000 | 6,040 | 120,600 |
| 2021/12/01 | 6,230 | 6,260 | 6,060 | 6,170 | 128,600 |
| 2021/11/30 | 6,620 | 6,710 | 6,230 | 6,260 | 235,200 |
| 2021/11/29 | 6,710 | 6,920 | 6,650 | 6,720 | 123,100 |
| 2021/11/26 | 7,180 | 7,190 | 6,840 | 6,860 | 81,100 |
| 2021/11/25 | 7,020 | 7,240 | 7,020 | 7,140 | 79,000 |
| 2021/11/24 | 7,010 | 7,020 | 6,850 | 6,920 | 68,400 |
| 2021/11/22 | 6,930 | 6,960 | 6,790 | 6,910 | 108,400 |
| 2021/11/19 | 7,260 | 7,280 | 6,990 | 7,040 | 93,900 |
| 2021/11/18 | 7,240 | 7,310 | 7,210 | 7,260 | 74,600 |
| 2021/11/17 | 7,240 | 7,290 | 7,170 | 7,190 | 85,600 |
| 2021/11/16 | 7,230 | 7,240 | 7,060 | 7,160 | 74,900 |
| 2021/11/15 | 7,070 | 7,260 | 7,060 | 7,230 | 101,100 |
| 2021/11/12 | 6,900 | 7,040 | 6,900 | 7,040 | 64,500 |
| 2021/11/11 | 6,870 | 6,920 | 6,720 | 6,890 | 60,900 |
| 2021/11/10 | 6,750 | 6,890 | 6,750 | 6,830 | 66,500 |
| 2021/11/09 | 6,860 | 6,880 | 6,690 | 6,750 | 68,300 |
| 2021/11/08 | 6,990 | 7,070 | 6,760 | 6,860 | 176,800 |
| 2021/11/05 | 6,490 | 6,670 | 6,490 | 6,600 | 106,500 |
| 2021/11/04 | 6,360 | 6,430 | 6,250 | 6,400 | 91,300 |
| 2021/11/02 | 6,450 | 6,640 | 6,380 | 6,380 | 104,500 |
| 2021/11/01 | 6,450 | 6,550 | 6,370 | 6,550 | 145,500 |
| 2021/10/29 | 6,110 | 6,270 | 6,060 | 6,270 | 127,300 |
| 2021/10/28 | 6,130 | 6,220 | 6,070 | 6,120 | 106,300 |
| 2021/10/27 | 6,220 | 6,240 | 6,040 | 6,180 | 79,900 |
| 2021/10/26 | 6,130 | 6,190 | 6,090 | 6,190 | 78,300 |
| 2021/10/25 | 5,910 | 6,040 | 5,910 | 6,040 | 37,200 |
| 2021/10/22 | 6,020 | 6,100 | 5,920 | 5,970 | 82,700 |
| 2021/10/21 | 6,150 | 6,210 | 6,000 | 6,000 | 86,200 |
| 2021/10/20 | 6,180 | 6,270 | 6,160 | 6,200 | 126,700 |
| 2021/10/19 | 5,950 | 6,110 | 5,940 | 6,060 | 112,100 |
| 2021/10/18 | 5,850 | 5,970 | 5,820 | 5,960 | 116,300 |
| 2021/10/15 | 5,730 | 5,810 | 5,620 | 5,790 | 66,800 |
| 2021/10/14 | 5,590 | 5,680 | 5,520 | 5,580 | 72,400 |
| 2021/10/13 | 5,620 | 5,710 | 5,550 | 5,560 | 48,300 |
| 2021/10/12 | 5,710 | 5,750 | 5,600 | 5,650 | 95,800 |
| 2021/10/11 | 5,590 | 5,730 | 5,450 | 5,730 | 71,600 |
| 2021/10/08 | 5,570 | 5,790 | 5,570 | 5,650 | 146,400 |
| 2021/10/07 | 5,430 | 5,570 | 5,410 | 5,520 | 241,900 |
| 2021/10/06 | 5,450 | 5,550 | 5,290 | 5,310 | 246,600 |
| 2021/10/05 | 5,300 | 5,300 | 5,100 | 5,150 | 321,300 |
| 2021/10/04 | 5,720 | 5,720 | 5,500 | 5,520 | 132,200 |
| 2021/10/01 | 5,780 | 5,860 | 5,710 | 5,720 | 137,800 |
| 2021/09/30 | 5,920 | 5,960 | 5,810 | 5,880 | 164,200 |
| 2021/09/29 | 5,860 | 5,930 | 5,770 | 5,920 | 154,500 |
| 2021/09/28 | 6,210 | 6,210 | 5,950 | 6,030 | 149,600 |
| 2021/09/27 | 6,430 | 6,470 | 6,270 | 6,290 | 98,100 |
| 2021/09/24 | 6,480 | 6,500 | 6,250 | 6,450 | 194,800 |
| 2021/09/22 | 6,560 | 6,730 | 6,400 | 6,400 | 164,500 |
| 2021/09/21 | 6,570 | 6,640 | 6,430 | 6,480 | 212,600 |
| 2021/09/17 | 6,690 | 6,880 | 6,580 | 6,820 | 147,300 |
| 2021/09/16 | 6,740 | 6,780 | 6,480 | 6,630 | 169,100 |
| 2021/09/15 | 6,300 | 6,720 | 6,300 | 6,640 | 295,900 |
| 2021/09/14 | 6,270 | 6,410 | 6,160 | 6,240 | 228,900 |
| 2021/09/13 | 6,250 | 6,270 | 5,870 | 6,010 | 339,200 |
| 2021/09/10 | 5,920 | 6,180 | 5,890 | 6,130 | 204,900 |
| 2021/09/09 | 5,850 | 5,990 | 5,830 | 5,950 | 131,700 |
| 2021/09/08 | 5,950 | 5,970 | 5,810 | 5,950 | 87,500 |
| 2021/09/07 | 6,000 | 6,040 | 5,910 | 5,940 | 85,800 |
| 2021/09/06 | 5,760 | 5,970 | 5,750 | 5,940 | 81,400 |
| 2021/09/03 | 5,710 | 5,790 | 5,600 | 5,720 | 151,200 |
| 2021/09/02 | 5,880 | 6,010 | 5,700 | 5,810 | 142,900 |
| 2021/09/01 | 5,820 | 5,850 | 5,740 | 5,850 | 67,600 |
| 2021/08/31 | 5,680 | 5,830 | 5,670 | 5,810 | 127,100 |
| 2021/08/30 | 5,700 | 5,710 | 5,500 | 5,580 | 159,300 |
| 2021/08/27 | 5,470 | 5,630 | 5,370 | 5,630 | 128,100 |
| 2021/08/26 | 5,410 | 5,480 | 5,350 | 5,460 | 81,500 |
| 2021/08/25 | 5,380 | 5,430 | 5,250 | 5,280 | 76,400 |
| 2021/08/24 | 5,460 | 5,520 | 5,440 | 5,480 | 120,500 |
| 2021/08/23 | 5,280 | 5,440 | 5,280 | 5,340 | 94,900 |
| 2021/08/20 | 5,300 | 5,350 | 5,180 | 5,220 | 76,200 |
| 2021/08/19 | 5,270 | 5,400 | 5,190 | 5,200 | 78,500 |
| 2021/08/18 | 5,250 | 5,350 | 5,180 | 5,340 | 92,100 |
| 2021/08/17 | 5,250 | 5,320 | 5,140 | 5,140 | 109,200 |
| 2021/08/16 | 5,100 | 5,150 | 5,040 | 5,090 | 70,400 |
| 2021/08/13 | 5,110 | 5,250 | 5,110 | 5,230 | 58,600 |
| 2021/08/12 | 5,170 | 5,350 | 5,150 | 5,170 | 97,500 |
| 2021/08/11 | 5,110 | 5,130 | 5,000 | 5,070 | 119,400 |
| 2021/08/10 | 5,410 | 5,410 | 5,210 | 5,210 | 83,000 |
| 2021/08/06 | 5,290 | 5,390 | 5,250 | 5,260 | 89,500 |
| 2021/08/05 | 5,060 | 5,280 | 5,050 | 5,210 | 83,000 |
| 2021/08/04 | 5,260 | 5,260 | 5,050 | 5,060 | 77,700 |
| 2021/08/03 | 5,150 | 5,290 | 5,150 | 5,260 | 96,500 |
| 2021/08/02 | 5,160 | 5,290 | 5,130 | 5,210 | 52,900 |
| 2021/07/30 | 5,300 | 5,300 | 5,090 | 5,150 | 95,700 |
| 2021/07/29 | 5,350 | 5,360 | 5,260 | 5,350 | 75,000 |
| 2021/07/28 | 5,400 | 5,510 | 5,350 | 5,400 | 93,200 |
| 2021/07/27 | 5,500 | 5,510 | 5,410 | 5,450 | 74,000 |
| 2021/07/26 | 5,600 | 5,630 | 5,520 | 5,560 | 67,600 |
| 2021/07/21 | 5,560 | 5,590 | 5,420 | 5,450 | 65,600 |
| 2021/07/20 | 5,360 | 5,480 | 5,310 | 5,460 | 78,900 |
| 2021/07/19 | 5,270 | 5,420 | 5,270 | 5,380 | 90,300 |
| 2021/07/16 | 5,450 | 5,490 | 5,380 | 5,420 | 82,100 |
| 2021/07/15 | 5,680 | 5,680 | 5,450 | 5,490 | 102,800 |
| 2021/07/14 | 5,640 | 5,760 | 5,610 | 5,730 | 48,300 |
| 2021/07/13 | 5,810 | 5,900 | 5,600 | 5,680 | 123,100 |
| 2021/07/12 | 5,700 | 5,890 | 5,630 | 5,820 | 217,200 |
| 2021/07/09 | 5,510 | 5,560 | 5,350 | 5,550 | 153,100 |
| 2021/07/08 | 5,550 | 5,650 | 5,520 | 5,610 | 187,900 |
| 2021/07/07 | 5,430 | 5,610 | 5,400 | 5,540 | 209,500 |
| 2021/07/06 | 5,430 | 5,510 | 5,380 | 5,460 | 59,200 |
| 2021/07/05 | 5,430 | 5,510 | 5,400 | 5,440 | 70,200 |
| 2021/07/02 | 5,490 | 5,600 | 5,430 | 5,470 | 154,000 |
| 2021/07/01 | 5,330 | 5,510 | 5,260 | 5,450 | 198,000 |
| 2021/06/30 | 5,350 | 5,460 | 5,240 | 5,430 | 228,800 |
| 2021/06/29 | 5,100 | 5,230 | 5,000 | 5,190 | 130,000 |
| 2021/06/28 | 5,260 | 5,270 | 5,130 | 5,150 | 115,300 |
| 2021/06/25 | 5,130 | 5,310 | 5,090 | 5,300 | 182,300 |
| 2021/06/24 | 4,915 | 5,100 | 4,915 | 5,080 | 165,300 |
| 2021/06/23 | 4,755 | 4,935 | 4,745 | 4,915 | 161,400 |
| 2021/06/22 | 4,765 | 4,820 | 4,675 | 4,755 | 196,000 |
| 2021/06/21 | 4,600 | 4,670 | 4,500 | 4,630 | 206,000 |
| 2021/06/18 | 4,890 | 4,940 | 4,715 | 4,715 | 303,500 |
| 2021/06/17 | 4,920 | 4,920 | 4,700 | 4,715 | 317,600 |
| 2021/06/16 | 5,170 | 5,170 | 4,930 | 4,990 | 247,900 |
| 2021/06/15 | 5,250 | 5,300 | 5,150 | 5,210 | 95,500 |
| 2021/06/14 | 5,340 | 5,410 | 5,200 | 5,250 | 267,800 |
| 2021/06/11 | 5,220 | 5,490 | 5,100 | 5,240 | 692,800 |
| 2021/06/10 | 4,615 | 4,840 | 4,560 | 4,805 | 182,300 |
| 2021/06/09 | 4,765 | 4,800 | 4,650 | 4,650 | 109,500 |
| 2021/06/08 | 4,795 | 4,835 | 4,700 | 4,725 | 116,400 |
| 2021/06/07 | 4,675 | 4,830 | 4,560 | 4,795 | 248,000 |
| 2021/06/04 | 4,830 | 4,830 | 4,600 | 4,645 | 204,100 |
| 2021/06/03 | 4,770 | 4,940 | 4,740 | 4,900 | 158,600 |
| 2021/06/02 | 4,740 | 4,860 | 4,710 | 4,790 | 132,100 |
| 2021/06/01 | 4,770 | 4,830 | 4,615 | 4,740 | 169,000 |
| 2021/05/31 | 4,660 | 4,760 | 4,650 | 4,705 | 123,200 |
| 2021/05/28 | 4,545 | 4,655 | 4,530 | 4,555 | 112,200 |
| 2021/05/27 | 4,520 | 4,565 | 4,480 | 4,485 | 172,200 |
| 2021/05/26 | 4,560 | 4,670 | 4,555 | 4,600 | 108,300 |
| 2021/05/25 | 4,545 | 4,620 | 4,470 | 4,605 | 81,600 |
| 2021/05/24 | 4,555 | 4,630 | 4,520 | 4,550 | 77,200 |
| 2021/05/21 | 4,540 | 4,745 | 4,520 | 4,695 | 141,600 |
| 2021/05/20 | 4,655 | 4,705 | 4,470 | 4,565 | 189,100 |
| 2021/05/19 | 4,605 | 4,635 | 4,560 | 4,600 | 103,500 |
| 2021/05/18 | 4,620 | 4,710 | 4,525 | 4,690 | 123,500 |
| 2021/05/17 | 4,910 | 4,995 | 4,615 | 4,630 | 189,000 |
| 2021/05/14 | 4,850 | 4,865 | 4,740 | 4,840 | 155,900 |
| 2021/05/13 | 5,050 | 5,050 | 4,850 | 4,850 | 140,300 |
| 2021/05/12 | 4,940 | 5,090 | 4,935 | 5,050 | 196,800 |
| 2021/05/11 | 4,860 | 4,915 | 4,760 | 4,845 | 190,900 |
| 2021/05/10 | 5,040 | 5,040 | 4,860 | 4,905 | 107,500 |
| 2021/05/07 | 5,160 | 5,220 | 5,000 | 5,040 | 149,700 |
| 2021/05/06 | 5,220 | 5,310 | 5,090 | 5,260 | 166,400 |
| 2021/04/30 | 5,280 | 5,280 | 5,080 | 5,090 | 201,400 |
| 2021/04/28 | 5,260 | 5,400 | 5,180 | 5,280 | 712,700 |
| 2021/04/27 | 5,550 | 5,590 | 5,290 | 5,320 | 173,400 |
| 2021/04/26 | 5,570 | 5,620 | 5,440 | 5,450 | 94,800 |
| 2021/04/23 | 5,550 | 5,670 | 5,430 | 5,550 | 168,800 |
| 2021/04/22 | 5,370 | 5,470 | 5,310 | 5,450 | 129,900 |
| 2021/04/21 | 5,220 | 5,350 | 5,180 | 5,270 | 150,100 |
| 2021/04/20 | 5,380 | 5,440 | 5,230 | 5,310 | 156,300 |
| 2021/04/19 | 5,690 | 5,690 | 5,440 | 5,460 | 202,000 |
| 2021/04/16 | 5,580 | 5,720 | 5,560 | 5,710 | 139,100 |
| 2021/04/15 | 5,490 | 5,600 | 5,370 | 5,600 | 165,900 |
| 2021/04/14 | 5,490 | 5,560 | 5,400 | 5,470 | 115,500 |
| 2021/04/13 | 5,470 | 5,600 | 5,400 | 5,490 | 191,900 |
| 2021/04/12 | 5,450 | 5,460 | 5,300 | 5,370 | 147,200 |
| 2021/04/09 | 5,300 | 5,430 | 5,200 | 5,420 | 241,900 |
| 2021/04/08 | 5,060 | 5,300 | 5,030 | 5,300 | 181,300 |
| 2021/04/07 | 4,910 | 5,180 | 4,770 | 5,160 | 176,500 |
| 2021/04/06 | 5,000 | 5,030 | 4,885 | 4,940 | 100,800 |
| 2021/04/05 | 5,100 | 5,110 | 4,925 | 4,980 | 103,600 |
| 2021/04/02 | 5,120 | 5,120 | 4,990 | 5,030 | 86,800 |
| 2021/04/01 | 5,200 | 5,230 | 5,010 | 5,050 | 138,900 |
| 2021/03/31 | 5,030 | 5,240 | 4,980 | 5,160 | 248,800 |
| 2021/03/30 | 5,020 | 5,090 | 4,900 | 4,960 | 160,300 |
| 2021/03/29 | 5,270 | 5,340 | 5,020 | 5,080 | 264,700 |
| 2021/03/26 | 4,830 | 5,030 | 4,805 | 4,995 | 232,300 |
| 2021/03/25 | 4,600 | 4,795 | 4,555 | 4,745 | 169,700 |
| 2021/03/24 | 4,570 | 4,615 | 4,395 | 4,580 | 188,500 |
| 2021/03/23 | 4,570 | 4,700 | 4,510 | 4,640 | 133,000 |
| 2021/03/22 | 4,660 | 4,780 | 4,585 | 4,625 | 257,600 |
| 2021/03/19 | 4,830 | 4,835 | 4,625 | 4,680 | 513,300 |
| 2021/03/18 | 4,755 | 4,900 | 4,715 | 4,830 | 264,600 |
| 2021/03/17 | 4,605 | 4,730 | 4,530 | 4,620 | 194,000 |
| 2021/03/16 | 4,645 | 4,780 | 4,540 | 4,655 | 368,400 |
| 2021/03/15 | 4,560 | 4,725 | 4,455 | 4,590 | 608,000 |
| 2021/03/12 | 4,210 | 4,490 | 4,025 | 4,490 | 1,232,100 |
| 2021/03/11 | 3,770 | 3,810 | 3,665 | 3,790 | 130,400 |
| 2021/03/10 | 3,700 | 3,795 | 3,610 | 3,795 | 146,400 |
| 2021/03/09 | 3,620 | 3,630 | 3,500 | 3,620 | 145,100 |
| 2021/03/08 | 3,645 | 3,695 | 3,580 | 3,615 | 114,700 |
| 2021/03/05 | 3,630 | 3,630 | 3,455 | 3,575 | 155,900 |
| 2021/03/04 | 3,640 | 3,655 | 3,580 | 3,655 | 58,900 |
| 2021/03/03 | 3,605 | 3,690 | 3,585 | 3,655 | 93,500 |
| 2021/03/02 | 3,730 | 3,800 | 3,580 | 3,590 | 126,200 |
| 2021/03/01 | 3,780 | 3,835 | 3,695 | 3,720 | 104,000 |
| 2021/02/26 | 3,715 | 3,730 | 3,605 | 3,710 | 146,000 |
| 2021/02/25 | 3,740 | 3,815 | 3,680 | 3,730 | 126,100 |
| 2021/02/24 | 3,755 | 3,865 | 3,750 | 3,810 | 133,100 |
| 2021/02/22 | 3,760 | 3,875 | 3,760 | 3,810 | 111,800 |
| 2021/02/19 | 3,850 | 3,850 | 3,680 | 3,695 | 105,000 |
| 2021/02/18 | 3,840 | 3,900 | 3,815 | 3,860 | 112,200 |
| 2021/02/17 | 3,930 | 3,960 | 3,835 | 3,845 | 120,500 |
| 2021/02/16 | 4,050 | 4,095 | 3,920 | 3,930 | 195,100 |
| 2021/02/15 | 3,930 | 3,995 | 3,855 | 3,995 | 110,500 |
| 2021/02/12 | 3,925 | 3,965 | 3,870 | 3,935 | 93,700 |
| 2021/02/10 | 4,000 | 4,020 | 3,910 | 3,935 | 148,700 |
| 2021/02/09 | 4,150 | 4,160 | 3,970 | 3,975 | 322,400 |
| 2021/02/08 | 4,000 | 4,190 | 4,000 | 4,095 | 418,900 |
| 2021/02/05 | 4,140 | 4,165 | 3,950 | 4,000 | 480,400 |
| 2021/02/04 | 4,015 | 4,070 | 3,890 | 3,940 | 879,800 |
| 2021/02/03 | 4,335 | 4,470 | 4,320 | 4,400 | 86,900 |
| 2021/02/02 | 4,160 | 4,390 | 4,155 | 4,340 | 121,100 |
| 2021/02/01 | 4,190 | 4,250 | 4,090 | 4,115 | 105,500 |
| 2021/01/29 | 4,200 | 4,330 | 4,160 | 4,180 | 83,400 |
| 2021/01/28 | 4,200 | 4,315 | 4,170 | 4,220 | 128,200 |
| 2021/01/27 | 4,170 | 4,310 | 4,090 | 4,190 | 123,500 |
| 2021/01/26 | 4,220 | 4,235 | 4,055 | 4,125 | 135,100 |
| 2021/01/25 | 4,190 | 4,270 | 4,060 | 4,255 | 105,900 |
| 2021/01/22 | 4,390 | 4,490 | 4,220 | 4,220 | 171,400 |
| 2021/01/21 | 4,270 | 4,395 | 4,205 | 4,375 | 150,200 |
| 2021/01/20 | 4,470 | 4,490 | 4,240 | 4,260 | 173,500 |
| 2021/01/19 | 4,665 | 4,680 | 4,460 | 4,535 | 140,700 |
| 2021/01/18 | 4,680 | 4,815 | 4,610 | 4,660 | 127,800 |
| 2021/01/15 | 4,575 | 4,660 | 4,540 | 4,635 | 101,700 |
| 2021/01/14 | 4,435 | 4,640 | 4,435 | 4,505 | 112,000 |
| 2021/01/13 | 4,400 | 4,515 | 4,350 | 4,480 | 123,600 |
| 2021/01/12 | 4,480 | 4,480 | 4,325 | 4,375 | 140,700 |
| 2021/01/08 | 4,545 | 4,545 | 4,365 | 4,510 | 131,500 |
| 2021/01/07 | 4,385 | 4,585 | 4,385 | 4,545 | 161,300 |
| 2021/01/06 | 4,360 | 4,390 | 4,275 | 4,285 | 39,400 |
| 2021/01/05 | 4,320 | 4,420 | 4,285 | 4,360 | 86,500 |
| 2021/01/04 | 4,420 | 4,420 | 4,270 | 4,320 | 71,500 |