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 |
---|---|---|---|---|---|
2011/12/30 | 600 | 600 | 600 | 600 | 23,500 |
2011/12/29 | 500 | 500 | 500 | 500 | 6,300 |
2011/12/28 | 388 | 435 | 388 | 420 | 50,500 |
2011/12/27 | 430 | 430 | 396 | 404 | 53,000 |
2011/12/26 | 390 | 441 | 389 | 424 | 105,900 |
2011/12/22 | 415 | 415 | 395 | 395 | 18,900 |
2011/12/21 | 391 | 415 | 391 | 400 | 27,700 |
2011/12/20 | 385 | 400 | 385 | 390 | 20,100 |
2011/12/19 | 404 | 415 | 389 | 401 | 23,100 |
2011/12/16 | 415 | 417 | 398 | 401 | 39,800 |
2011/12/15 | 430 | 469 | 406 | 407 | 52,600 |
2011/12/14 | 437 | 440 | 408 | 410 | 32,400 |
2011/12/13 | 450 | 451 | 434 | 437 | 26,700 |
2011/12/12 | 455 | 469 | 453 | 454 | 15,800 |
2011/12/09 | 464 | 475 | 457 | 457 | 6,200 |
2011/12/08 | 477 | 477 | 464 | 468 | 6,500 |
2011/12/07 | 488 | 500 | 477 | 477 | 13,600 |
2011/12/06 | 465 | 500 | 462 | 500 | 12,300 |
2011/12/05 | 466 | 499 | 456 | 467 | 14,500 |
2011/12/02 | 466 | 477 | 460 | 466 | 8,600 |
2011/12/01 | 500 | 514 | 454 | 474 | 35,000 |
2011/11/30 | 482 | 510 | 476 | 495 | 15,200 |
2011/11/29 | 455 | 500 | 452 | 498 | 14,100 |
2011/11/28 | 458 | 460 | 445 | 450 | 3,700 |
2011/11/25 | 439 | 468 | 426 | 467 | 15,700 |
2011/11/24 | 430 | 433 | 408 | 420 | 6,500 |
2011/11/22 | 440 | 450 | 434 | 449 | 7,700 |
2011/11/21 | 475 | 475 | 453 | 455 | 9,800 |
2011/11/18 | 470 | 480 | 465 | 466 | 9,200 |
2011/11/17 | 469 | 483 | 460 | 483 | 24,500 |
2011/11/16 | 465 | 490 | 465 | 485 | 17,300 |
2011/11/15 | 497 | 515 | 487 | 494 | 15,800 |
2011/11/14 | 480 | 520 | 480 | 517 | 7,000 |
2011/11/11 | 478 | 490 | 474 | 490 | 12,200 |
2011/11/10 | 510 | 510 | 463 | 492 | 36,700 |
2011/11/09 | 525 | 527 | 509 | 527 | 10,100 |
2011/11/08 | 580 | 580 | 516 | 516 | 18,900 |
2011/11/07 | 590 | 592 | 582 | 582 | 5,000 |
2011/11/04 | 598 | 600 | 590 | 590 | 6,100 |
2011/11/02 | 598 | 600 | 581 | 590 | 11,600 |
2011/11/01 | 596 | 600 | 585 | 600 | 10,000 |
2011/10/31 | 621 | 631 | 591 | 598 | 17,100 |
2011/10/28 | 607 | 644 | 607 | 641 | 15,900 |
2011/10/27 | 639 | 650 | 591 | 627 | 17,300 |
2011/10/26 | 679 | 705 | 635 | 648 | 38,000 |
2011/10/25 | 640 | 679 | 625 | 679 | 31,800 |
2011/10/24 | 614 | 640 | 614 | 620 | 23,300 |
2011/10/21 | 578 | 647 | 573 | 634 | 61,600 |
2011/10/20 | 609 | 611 | 559 | 568 | 28,000 |
2011/10/19 | 570 | 620 | 553 | 602 | 60,600 |
2011/10/18 | 511 | 595 | 508 | 565 | 65,600 |
2011/10/17 | 527 | 527 | 510 | 512 | 11,700 |
2011/10/14 | 514 | 519 | 511 | 518 | 12,000 |
2011/10/13 | 516 | 535 | 508 | 528 | 13,800 |
2011/10/12 | 509 | 522 | 508 | 514 | 7,700 |
2011/10/11 | 518 | 531 | 517 | 529 | 10,200 |
2011/10/07 | 507 | 518 | 501 | 516 | 14,100 |
2011/10/06 | 505 | 515 | 499 | 502 | 11,600 |
2011/10/05 | 536 | 540 | 497 | 501 | 43,100 |
2011/10/04 | 552 | 555 | 535 | 540 | 18,300 |
2011/10/03 | 535 | 610 | 535 | 602 | 33,000 |
2011/09/30 | 580 | 580 | 539 | 547 | 18,200 |
2011/09/29 | 523 | 580 | 520 | 580 | 17,300 |
2011/09/28 | 524 | 582 | 523 | 552 | 24,100 |
2011/09/27 | 532 | 533 | 506 | 520 | 30,100 |
2011/09/26 | 535 | 539 | 495 | 502 | 56,900 |
2011/09/22 | 606 | 606 | 554 | 554 | 34,400 |
2011/09/21 | 600 | 613 | 590 | 596 | 33,500 |
2011/09/20 | 631 | 631 | 589 | 604 | 28,500 |
2011/09/16 | 633 | 653 | 604 | 638 | 55,000 |
2011/09/15 | 680 | 688 | 635 | 635 | 29,900 |
2011/09/14 | 665 | 681 | 657 | 673 | 23,600 |
2011/09/13 | 663 | 665 | 645 | 649 | 28,200 |
2011/09/12 | 699 | 699 | 666 | 667 | 33,300 |
2011/09/09 | 710 | 722 | 705 | 706 | 27,500 |
2011/09/08 | 722 | 745 | 706 | 709 | 12,400 |
2011/09/07 | 720 | 728 | 700 | 712 | 43,300 |
2011/09/06 | 768 | 768 | 722 | 722 | 38,000 |
2011/09/05 | 770 | 783 | 740 | 780 | 43,100 |
2011/09/02 | 825 | 888 | 782 | 783 | 100,600 |
2011/09/01 | 800 | 813 | 787 | 804 | 39,500 |
2011/08/31 | 806 | 825 | 788 | 800 | 31,800 |
2011/08/30 | 815 | 823 | 799 | 814 | 19,100 |
2011/08/29 | 810 | 825 | 780 | 805 | 33,200 |
2011/08/26 | 833 | 833 | 810 | 810 | 28,600 |
2011/08/25 | 860 | 860 | 820 | 830 | 25,900 |
2011/08/24 | 859 | 872 | 832 | 835 | 20,600 |
2011/08/23 | 892 | 915 | 842 | 867 | 40,200 |
2011/08/22 | 871 | 896 | 865 | 892 | 39,600 |
2011/08/19 | 896 | 910 | 840 | 875 | 49,500 |
2011/08/18 | 812 | 940 | 812 | 926 | 126,200 |
2011/08/17 | 828 | 828 | 812 | 813 | 20,400 |
2011/08/16 | 862 | 862 | 820 | 829 | 28,000 |
2011/08/15 | 863 | 880 | 830 | 855 | 26,500 |
2011/08/12 | 921 | 926 | 858 | 858 | 48,900 |
2011/08/11 | 930 | 945 | 906 | 930 | 25,400 |
2011/08/10 | 989 | 989 | 932 | 965 | 25,600 |
2011/08/09 | 933 | 988 | 930 | 988 | 34,600 |
2011/08/08 | 962 | 1,006 | 962 | 995 | 30,100 |
2011/08/05 | 936 | 1,007 | 920 | 996 | 62,800 |
2011/08/04 | 1,016 | 1,047 | 997 | 1,001 | 41,200 |
2011/08/03 | 1,042 | 1,055 | 991 | 1,002 | 98,300 |
2011/08/02 | 1,160 | 1,160 | 1,081 | 1,097 | 70,200 |
2011/08/01 | 1,167 | 1,180 | 1,150 | 1,161 | 61,600 |
2011/07/29 | 1,178 | 1,206 | 1,163 | 1,180 | 89,600 |
2011/07/28 | 1,173 | 1,185 | 1,165 | 1,165 | 60,200 |
2011/07/27 | 1,220 | 1,249 | 1,195 | 1,197 | 124,200 |
2011/07/26 | 1,250 | 1,325 | 1,221 | 1,250 | 189,200 |
2011/07/25 | 1,211 | 1,285 | 1,161 | 1,268 | 203,600 |
2011/07/22 | 1,290 | 1,290 | 1,161 | 1,232 | 350,700 |
2011/07/21 | 1,461 | 1,470 | 1,301 | 1,308 | 360,000 |
2011/07/20 | 1,480 | 1,548 | 1,445 | 1,500 | 1,384,500 |
2011/07/19 | 0 | 0 | 0 | 0 | 0 |
2011/07/15 | 0 | 0 | 0 | 0 | 0 |
2011/07/14 | 0 | 0 | 0 | 0 | 0 |
2011/07/13 | 0 | 0 | 0 | 0 | 0 |
2011/07/12 | 0 | 0 | 0 | 0 | 0 |
2011/07/11 | 0 | 0 | 0 | 0 | 0 |
2011/07/08 | 0 | 0 | 0 | 0 | 0 |
2011/07/07 | 0 | 0 | 0 | 0 | 0 |
2011/07/06 | 0 | 0 | 0 | 0 | 0 |
2011/07/05 | 0 | 0 | 0 | 0 | 0 |
2011/07/04 | 0 | 0 | 0 | 0 | 0 |
2011/07/01 | 0 | 0 | 0 | 0 | 0 |
2011/06/30 | 0 | 0 | 0 | 0 | 0 |
2011/06/29 | 0 | 0 | 0 | 0 | 0 |
2011/06/28 | 0 | 0 | 0 | 0 | 0 |
2011/06/27 | 0 | 0 | 0 | 0 | 0 |
2011/06/24 | 0 | 0 | 0 | 0 | 0 |
2011/06/23 | 0 | 0 | 0 | 0 | 0 |
2011/06/22 | 0 | 0 | 0 | 0 | 0 |
2011/06/21 | 0 | 0 | 0 | 0 | 0 |
2011/06/20 | 0 | 0 | 0 | 0 | 0 |
2011/03/16 | 0 | 0 | 0 | 0 | 0 |
2011/03/15 | 0 | 0 | 0 | 0 | 0 |
2011/03/14 | 0 | 0 | 0 | 0 | 0 |
2011/03/11 | 0 | 0 | 0 | 0 | 0 |
2011/03/10 | 0 | 0 | 0 | 0 | 0 |
2011/03/09 | 0 | 0 | 0 | 0 | 0 |
2011/03/08 | 0 | 0 | 0 | 0 | 0 |
2011/03/07 | 0 | 0 | 0 | 0 | 0 |
2011/03/04 | 0 | 0 | 0 | 0 | 0 |
2011/03/03 | 0 | 0 | 0 | 0 | 0 |
2011/03/02 | 0 | 0 | 0 | 0 | 0 |
2011/03/01 | 0 | 0 | 0 | 0 | 0 |
2011/02/28 | 0 | 0 | 0 | 0 | 0 |
2011/02/25 | 0 | 0 | 0 | 0 | 0 |
2011/02/24 | 0 | 0 | 0 | 0 | 0 |
2011/02/23 | 0 | 0 | 0 | 0 | 0 |