ラクオリア創薬(4579)の株価時系列情報
ラクオリア創薬(4579)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 |
---|---|---|---|---|---|
2024/03/28 | 607 | 609 | 601 | 602 | 68,600 |
2024/03/27 | 605 | 613 | 601 | 606 | 111,900 |
2024/03/26 | 612 | 612 | 593 | 603 | 287,900 |
2024/03/25 | 615 | 630 | 611 | 614 | 117,300 |
2024/03/22 | 619 | 620 | 611 | 614 | 63,300 |
2024/03/21 | 620 | 625 | 612 | 615 | 121,800 |
2024/03/19 | 612 | 619 | 608 | 619 | 74,900 |
2024/03/18 | 605 | 614 | 605 | 611 | 49,800 |
2024/03/15 | 606 | 610 | 602 | 605 | 74,600 |
2024/03/14 | 618 | 618 | 606 | 613 | 87,000 |
2024/03/13 | 627 | 627 | 610 | 614 | 153,200 |
2024/03/12 | 627 | 634 | 617 | 630 | 119,600 |
2024/03/11 | 643 | 648 | 623 | 627 | 173,400 |
2024/03/08 | 645 | 657 | 645 | 653 | 102,100 |
2024/03/07 | 657 | 661 | 649 | 655 | 128,000 |
2024/03/06 | 636 | 665 | 636 | 656 | 137,300 |
2024/03/05 | 639 | 645 | 631 | 641 | 126,300 |
2024/03/04 | 643 | 654 | 642 | 643 | 110,900 |
2024/03/01 | 646 | 654 | 640 | 643 | 103,900 |
2024/02/29 | 644 | 659 | 636 | 642 | 214,300 |
2024/02/28 | 646 | 667 | 643 | 651 | 149,400 |
2024/02/27 | 643 | 650 | 640 | 645 | 143,200 |
2024/02/26 | 623 | 640 | 614 | 638 | 127,800 |
2024/02/22 | 630 | 638 | 620 | 623 | 134,000 |
2024/02/21 | 642 | 644 | 625 | 626 | 129,700 |
2024/02/20 | 635 | 644 | 632 | 642 | 105,200 |
2024/02/19 | 609 | 638 | 605 | 637 | 230,700 |
2024/02/16 | 610 | 620 | 593 | 608 | 416,800 |
2024/02/15 | 660 | 665 | 620 | 621 | 300,000 |
2024/02/14 | 633 | 634 | 613 | 620 | 200,300 |
2024/02/13 | 625 | 636 | 625 | 632 | 94,300 |
2024/02/09 | 636 | 644 | 628 | 629 | 113,300 |
2024/02/08 | 639 | 650 | 635 | 641 | 94,500 |
2024/02/07 | 636 | 647 | 636 | 641 | 97,900 |
2024/02/06 | 637 | 645 | 634 | 638 | 101,200 |
2024/02/05 | 638 | 651 | 635 | 640 | 112,700 |
2024/02/02 | 635 | 649 | 635 | 640 | 78,400 |
2024/02/01 | 661 | 661 | 636 | 640 | 267,500 |
2024/01/31 | 657 | 670 | 647 | 668 | 170,100 |
2024/01/30 | 655 | 661 | 649 | 659 | 85,000 |
2024/01/29 | 657 | 661 | 648 | 653 | 107,200 |
2024/01/26 | 661 | 669 | 655 | 656 | 79,000 |
2024/01/25 | 660 | 665 | 651 | 658 | 139,900 |
2024/01/24 | 665 | 677 | 662 | 666 | 43,700 |
2024/01/23 | 666 | 675 | 662 | 665 | 76,700 |
2024/01/22 | 665 | 673 | 656 | 662 | 147,400 |
2024/01/19 | 662 | 675 | 660 | 666 | 141,300 |
2024/01/18 | 655 | 666 | 651 | 654 | 100,800 |
2024/01/17 | 676 | 679 | 656 | 656 | 134,300 |
2024/01/16 | 679 | 688 | 675 | 675 | 70,900 |
2024/01/15 | 679 | 683 | 672 | 681 | 84,000 |
2024/01/12 | 678 | 689 | 671 | 682 | 106,300 |
2024/01/11 | 700 | 700 | 676 | 682 | 133,400 |
2024/01/10 | 690 | 705 | 687 | 693 | 106,500 |
2024/01/09 | 682 | 697 | 682 | 692 | 143,200 |
2024/01/05 | 696 | 696 | 674 | 675 | 195,300 |
2024/01/04 | 673 | 689 | 672 | 686 | 155,900 |
2023/12/29 | 697 | 699 | 682 | 688 | 118,400 |
2023/12/28 | 683 | 701 | 674 | 695 | 175,800 |
2023/12/27 | 673 | 689 | 669 | 683 | 233,200 |
2023/12/26 | 661 | 676 | 660 | 663 | 213,400 |
2023/12/25 | 665 | 665 | 649 | 658 | 136,300 |
2023/12/22 | 647 | 672 | 647 | 661 | 282,200 |
2023/12/21 | 628 | 645 | 619 | 639 | 184,100 |
2023/12/20 | 634 | 650 | 623 | 635 | 222,100 |
2023/12/19 | 622 | 629 | 614 | 624 | 158,600 |
2023/12/18 | 658 | 662 | 621 | 623 | 336,600 |
2023/12/15 | 659 | 662 | 638 | 653 | 222,800 |
2023/12/14 | 673 | 690 | 645 | 649 | 389,100 |
2023/12/13 | 666 | 675 | 657 | 663 | 495,100 |
2023/12/12 | 712 | 714 | 666 | 668 | 584,500 |
2023/12/11 | 712 | 723 | 706 | 706 | 1,130,100 |
2023/12/08 | 880 | 892 | 855 | 856 | 758,300 |
2023/12/07 | 846 | 943 | 846 | 925 | 2,832,200 |
2023/12/06 | 809 | 813 | 802 | 810 | 146,900 |
2023/12/05 | 800 | 808 | 792 | 800 | 90,800 |
2023/12/04 | 791 | 815 | 789 | 807 | 142,800 |
2023/12/01 | 797 | 798 | 783 | 786 | 88,000 |
2023/11/30 | 795 | 802 | 783 | 794 | 160,200 |
2023/11/29 | 802 | 812 | 792 | 793 | 164,500 |
2023/11/28 | 820 | 820 | 800 | 805 | 167,100 |
2023/11/27 | 813 | 820 | 806 | 814 | 153,500 |
2023/11/24 | 816 | 845 | 806 | 811 | 325,900 |
2023/11/22 | 792 | 803 | 778 | 792 | 138,800 |
2023/11/21 | 812 | 815 | 794 | 795 | 260,700 |
2023/11/20 | 777 | 825 | 774 | 815 | 536,700 |
2023/11/17 | 747 | 775 | 747 | 772 | 167,800 |
2023/11/16 | 750 | 763 | 740 | 749 | 165,800 |
2023/11/15 | 741 | 762 | 730 | 738 | 364,100 |
2023/11/14 | 705 | 725 | 696 | 700 | 117,400 |
2023/11/13 | 681 | 720 | 681 | 704 | 140,600 |
2023/11/10 | 720 | 720 | 696 | 706 | 119,300 |
2023/11/09 | 719 | 721 | 707 | 721 | 60,000 |
2023/11/08 | 724 | 731 | 713 | 716 | 87,700 |
2023/11/07 | 718 | 728 | 711 | 715 | 92,200 |
2023/11/06 | 720 | 720 | 704 | 718 | 87,000 |
2023/11/02 | 669 | 695 | 668 | 695 | 150,100 |
2023/11/01 | 681 | 683 | 663 | 669 | 56,300 |
2023/10/31 | 667 | 683 | 662 | 676 | 96,400 |
2023/10/30 | 669 | 685 | 664 | 671 | 50,500 |
2023/10/27 | 674 | 683 | 660 | 679 | 82,400 |
2023/10/26 | 682 | 689 | 674 | 674 | 71,900 |
2023/10/25 | 683 | 699 | 680 | 692 | 129,300 |
2023/10/24 | 661 | 685 | 635 | 679 | 208,300 |
2023/10/23 | 658 | 671 | 652 | 659 | 107,900 |
2023/10/20 | 645 | 663 | 642 | 658 | 199,400 |
2023/10/19 | 647 | 660 | 644 | 645 | 193,200 |
2023/10/18 | 650 | 656 | 632 | 656 | 296,900 |
2023/10/17 | 646 | 659 | 639 | 645 | 262,300 |
2023/10/16 | 670 | 674 | 639 | 641 | 517,300 |
2023/10/13 | 704 | 706 | 686 | 688 | 154,600 |
2023/10/12 | 707 | 712 | 702 | 706 | 42,600 |
2023/10/11 | 719 | 719 | 698 | 705 | 145,200 |
2023/10/10 | 714 | 723 | 710 | 722 | 100,900 |
2023/10/06 | 707 | 713 | 698 | 710 | 72,300 |
2023/10/05 | 679 | 701 | 679 | 700 | 86,300 |
2023/10/04 | 686 | 695 | 678 | 678 | 154,800 |
2023/10/03 | 734 | 735 | 684 | 696 | 274,600 |
2023/10/02 | 745 | 749 | 735 | 735 | 121,900 |
2023/09/29 | 740 | 748 | 736 | 743 | 81,700 |
2023/09/28 | 744 | 759 | 741 | 744 | 101,400 |
2023/09/27 | 723 | 742 | 723 | 742 | 70,300 |
2023/09/26 | 729 | 732 | 724 | 725 | 37,500 |
2023/09/25 | 722 | 733 | 722 | 732 | 80,600 |
2023/09/22 | 704 | 730 | 704 | 723 | 67,500 |
2023/09/21 | 741 | 741 | 710 | 710 | 172,300 |
2023/09/20 | 740 | 755 | 740 | 745 | 74,900 |
2023/09/19 | 738 | 749 | 738 | 741 | 83,400 |
2023/09/15 | 745 | 749 | 735 | 744 | 131,100 |
2023/09/14 | 748 | 751 | 741 | 750 | 102,800 |
2023/09/13 | 759 | 763 | 750 | 751 | 55,900 |
2023/09/12 | 746 | 767 | 746 | 761 | 108,000 |
2023/09/11 | 765 | 765 | 745 | 747 | 158,400 |
2023/09/08 | 767 | 770 | 755 | 762 | 114,800 |
2023/09/07 | 766 | 767 | 751 | 758 | 111,800 |
2023/09/06 | 760 | 777 | 760 | 770 | 117,900 |
2023/09/05 | 752 | 769 | 750 | 764 | 95,100 |
2023/09/04 | 744 | 756 | 738 | 749 | 126,600 |
2023/09/01 | 750 | 750 | 734 | 743 | 132,000 |
2023/08/31 | 773 | 774 | 756 | 759 | 101,200 |
2023/08/30 | 781 | 784 | 768 | 773 | 94,000 |
2023/08/29 | 759 | 781 | 759 | 779 | 136,400 |
2023/08/28 | 772 | 775 | 757 | 758 | 104,800 |
2023/08/25 | 749 | 768 | 744 | 761 | 116,000 |
2023/08/24 | 769 | 776 | 753 | 754 | 172,600 |
2023/08/23 | 732 | 761 | 731 | 759 | 168,700 |
2023/08/22 | 749 | 751 | 733 | 733 | 138,000 |
2023/08/21 | 711 | 748 | 711 | 748 | 182,400 |
2023/08/18 | 696 | 722 | 694 | 717 | 333,000 |
2023/08/17 | 680 | 732 | 680 | 719 | 577,200 |
2023/08/16 | 692 | 697 | 673 | 675 | 177,700 |
2023/08/15 | 680 | 706 | 677 | 704 | 161,200 |
2023/08/14 | 674 | 690 | 666 | 685 | 148,100 |
2023/08/10 | 684 | 684 | 668 | 674 | 151,900 |
2023/08/09 | 676 | 686 | 670 | 686 | 103,500 |
2023/08/08 | 685 | 685 | 675 | 677 | 78,300 |
2023/08/07 | 669 | 687 | 663 | 686 | 96,400 |
2023/08/04 | 682 | 691 | 673 | 677 | 214,800 |
2023/08/03 | 697 | 699 | 685 | 687 | 183,400 |
2023/08/02 | 703 | 707 | 698 | 702 | 91,300 |
2023/08/01 | 699 | 710 | 699 | 706 | 48,200 |
2023/07/31 | 709 | 711 | 700 | 706 | 70,000 |
2023/07/28 | 701 | 710 | 695 | 704 | 148,000 |
2023/07/27 | 710 | 717 | 706 | 709 | 61,300 |
2023/07/26 | 707 | 713 | 699 | 711 | 102,700 |
2023/07/25 | 720 | 725 | 706 | 710 | 146,200 |
2023/07/24 | 710 | 716 | 709 | 716 | 103,600 |
2023/07/21 | 715 | 722 | 711 | 714 | 95,100 |
2023/07/20 | 727 | 732 | 717 | 721 | 90,000 |
2023/07/19 | 724 | 736 | 723 | 736 | 88,300 |
2023/07/18 | 733 | 738 | 726 | 727 | 78,100 |
2023/07/14 | 737 | 740 | 725 | 729 | 109,300 |
2023/07/13 | 712 | 735 | 711 | 735 | 180,800 |
2023/07/12 | 717 | 724 | 703 | 704 | 139,100 |
2023/07/11 | 726 | 730 | 707 | 709 | 130,400 |
2023/07/10 | 701 | 718 | 699 | 715 | 142,300 |
2023/07/07 | 703 | 710 | 701 | 706 | 123,500 |
2023/07/06 | 715 | 716 | 705 | 708 | 125,100 |
2023/07/05 | 721 | 724 | 716 | 722 | 80,600 |
2023/07/04 | 727 | 729 | 721 | 726 | 79,400 |
2023/07/03 | 739 | 743 | 727 | 732 | 114,300 |
2023/06/30 | 738 | 739 | 726 | 739 | 112,200 |
2023/06/29 | 724 | 747 | 723 | 736 | 204,100 |
2023/06/28 | 730 | 730 | 711 | 722 | 236,900 |
2023/06/27 | 735 | 737 | 716 | 720 | 243,000 |
2023/06/26 | 751 | 756 | 742 | 750 | 99,200 |
2023/06/23 | 776 | 776 | 755 | 758 | 85,700 |
2023/06/22 | 775 | 783 | 765 | 766 | 142,100 |
2023/06/21 | 786 | 789 | 773 | 779 | 122,500 |
2023/06/20 | 770 | 790 | 766 | 788 | 136,600 |
2023/06/19 | 771 | 785 | 764 | 777 | 185,900 |
2023/06/16 | 759 | 774 | 759 | 774 | 68,300 |
2023/06/15 | 798 | 800 | 756 | 758 | 377,800 |
2023/06/14 | 801 | 805 | 795 | 796 | 73,900 |
2023/06/13 | 809 | 810 | 795 | 801 | 104,100 |
2023/06/12 | 784 | 808 | 779 | 808 | 120,600 |
2023/06/09 | 806 | 806 | 787 | 791 | 138,400 |
2023/06/08 | 810 | 811 | 795 | 797 | 110,700 |
2023/06/07 | 811 | 820 | 806 | 810 | 83,500 |
2023/06/06 | 807 | 815 | 804 | 813 | 58,000 |