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 |
---|---|---|---|---|---|
2012/12/28 | 345 | 348 | 340 | 348 | 68,300 |
2012/12/27 | 342 | 351 | 341 | 345 | 112,400 |
2012/12/26 | 358 | 360 | 341 | 345 | 272,500 |
2012/12/25 | 390 | 390 | 366 | 371 | 208,900 |
2012/12/21 | 385 | 417 | 375 | 392 | 1,063,800 |
2012/12/20 | 335 | 361 | 332 | 345 | 92,200 |
2012/12/19 | 338 | 338 | 330 | 336 | 68,000 |
2012/12/18 | 352 | 353 | 336 | 338 | 76,900 |
2012/12/17 | 357 | 357 | 348 | 352 | 69,200 |
2012/12/14 | 351 | 361 | 347 | 354 | 87,200 |
2012/12/13 | 355 | 374 | 353 | 353 | 119,600 |
2012/12/12 | 378 | 379 | 360 | 362 | 141,000 |
2012/12/11 | 390 | 392 | 372 | 374 | 166,700 |
2012/12/10 | 395 | 418 | 392 | 394 | 205,000 |
2012/12/07 | 396 | 409 | 386 | 391 | 251,200 |
2012/12/06 | 379 | 418 | 376 | 409 | 572,600 |
2012/12/05 | 375 | 381 | 369 | 372 | 96,000 |
2012/12/04 | 370 | 383 | 368 | 369 | 115,500 |
2012/12/03 | 370 | 374 | 366 | 367 | 66,800 |
2012/11/30 | 368 | 382 | 365 | 366 | 89,000 |
2012/11/29 | 360 | 398 | 360 | 370 | 167,500 |
2012/11/28 | 365 | 379 | 361 | 362 | 211,300 |
2012/11/27 | 368 | 408 | 357 | 381 | 586,300 |
2012/11/26 | 369 | 373 | 359 | 365 | 205,400 |
2012/11/22 | 396 | 400 | 364 | 373 | 400,600 |
2012/11/21 | 432 | 440 | 388 | 389 | 1,066,600 |
2012/11/20 | 431 | 471 | 421 | 456 | 3,169,500 |
2012/11/19 | 343 | 391 | 336 | 391 | 654,500 |
2012/11/16 | 302 | 318 | 302 | 311 | 109,100 |
2012/11/15 | 305 | 317 | 295 | 309 | 166,600 |
2012/11/14 | 316 | 319 | 297 | 300 | 200,500 |
2012/11/13 | 366 | 372 | 302 | 308 | 731,400 |
2012/11/12 | 341 | 374 | 333 | 350 | 593,800 |
2012/11/09 | 374 | 379 | 341 | 345 | 544,300 |
2012/11/08 | 393 | 417 | 370 | 380 | 416,900 |
2012/11/07 | 409 | 423 | 381 | 398 | 598,100 |
2012/11/06 | 506 | 509 | 408 | 414 | 2,315,600 |
2012/11/05 | 426 | 450 | 411 | 450 | 1,011,200 |
2012/11/02 | 295 | 370 | 294 | 370 | 2,095,400 |
2012/11/01 | 273 | 321 | 257 | 290 | 1,711,800 |
2012/10/31 | 234 | 241 | 234 | 241 | 13,700 |
2012/10/30 | 247 | 247 | 236 | 242 | 34,500 |
2012/10/29 | 245 | 250 | 242 | 245 | 12,800 |
2012/10/26 | 258 | 258 | 242 | 246 | 76,200 |
2012/10/25 | 255 | 257 | 251 | 255 | 42,600 |
2012/10/24 | 250 | 261 | 249 | 256 | 65,000 |
2012/10/23 | 255 | 260 | 247 | 252 | 118,800 |
2012/10/22 | 236 | 290 | 235 | 250 | 511,900 |
2012/10/19 | 236 | 237 | 232 | 234 | 28,600 |
2012/10/18 | 235 | 246 | 232 | 239 | 75,800 |
2012/10/17 | 242 | 247 | 233 | 234 | 119,700 |
2012/10/16 | 235 | 303 | 228 | 246 | 561,900 |
2012/10/15 | 230 | 233 | 227 | 231 | 19,400 |
2012/10/12 | 239 | 244 | 229 | 230 | 40,300 |
2012/10/11 | 256 | 257 | 237 | 239 | 69,300 |
2012/10/10 | 259 | 260 | 256 | 259 | 14,800 |
2012/10/09 | 281 | 281 | 260 | 262 | 45,900 |
2012/10/05 | 265 | 270 | 256 | 270 | 29,000 |
2012/10/04 | 262 | 266 | 260 | 262 | 12,500 |
2012/10/03 | 262 | 272 | 262 | 264 | 13,200 |
2012/10/02 | 271 | 271 | 264 | 268 | 7,200 |
2012/10/01 | 271 | 276 | 260 | 271 | 37,400 |
2012/09/28 | 285 | 285 | 272 | 276 | 27,700 |
2012/09/27 | 288 | 291 | 283 | 285 | 17,600 |
2012/09/26 | 290 | 291 | 288 | 288 | 11,900 |
2012/09/25 | 297 | 297 | 290 | 292 | 27,900 |
2012/09/24 | 302 | 308 | 298 | 298 | 37,300 |
2012/09/21 | 305 | 305 | 303 | 303 | 5,700 |
2012/09/20 | 310 | 310 | 302 | 309 | 15,000 |
2012/09/19 | 309 | 314 | 300 | 310 | 51,900 |
2012/09/18 | 317 | 317 | 305 | 309 | 50,100 |
2012/09/14 | 300 | 302 | 300 | 302 | 19,400 |
2012/09/13 | 302 | 305 | 301 | 302 | 8,000 |
2012/09/12 | 303 | 304 | 301 | 303 | 3,600 |
2012/09/11 | 303 | 306 | 300 | 303 | 13,500 |
2012/09/10 | 310 | 313 | 300 | 305 | 12,700 |
2012/09/07 | 305 | 309 | 300 | 309 | 25,600 |
2012/09/06 | 307 | 308 | 305 | 308 | 6,300 |
2012/09/05 | 312 | 312 | 307 | 309 | 13,100 |
2012/09/04 | 315 | 316 | 310 | 314 | 9,100 |
2012/09/03 | 312 | 319 | 312 | 315 | 7,700 |
2012/08/31 | 314 | 319 | 311 | 319 | 14,800 |
2012/08/30 | 323 | 323 | 316 | 322 | 9,600 |
2012/08/29 | 313 | 322 | 313 | 322 | 6,300 |
2012/08/28 | 314 | 320 | 310 | 320 | 12,400 |
2012/08/27 | 312 | 317 | 311 | 314 | 15,600 |
2012/08/24 | 324 | 324 | 315 | 317 | 8,500 |
2012/08/23 | 310 | 316 | 310 | 316 | 16,100 |
2012/08/22 | 315 | 315 | 311 | 313 | 8,300 |
2012/08/21 | 315 | 316 | 310 | 313 | 12,700 |
2012/08/20 | 320 | 320 | 314 | 317 | 10,400 |
2012/08/17 | 323 | 323 | 315 | 316 | 8,000 |
2012/08/16 | 312 | 325 | 312 | 320 | 12,400 |
2012/08/15 | 315 | 322 | 312 | 315 | 11,500 |
2012/08/14 | 319 | 327 | 315 | 320 | 13,000 |
2012/08/13 | 314 | 325 | 307 | 325 | 12,900 |
2012/08/10 | 320 | 321 | 310 | 319 | 39,900 |
2012/08/09 | 336 | 336 | 320 | 335 | 10,300 |
2012/08/08 | 318 | 338 | 318 | 338 | 9,900 |
2012/08/07 | 320 | 325 | 319 | 325 | 11,500 |
2012/08/06 | 330 | 339 | 325 | 327 | 14,300 |
2012/08/03 | 341 | 341 | 331 | 333 | 30,400 |
2012/08/02 | 335 | 344 | 333 | 342 | 5,100 |
2012/08/01 | 337 | 338 | 333 | 335 | 10,600 |
2012/07/31 | 339 | 345 | 337 | 342 | 13,700 |
2012/07/30 | 329 | 348 | 329 | 348 | 63,100 |
2012/07/27 | 350 | 353 | 348 | 353 | 14,600 |
2012/07/26 | 365 | 368 | 346 | 353 | 40,800 |
2012/07/25 | 373 | 373 | 348 | 350 | 55,500 |
2012/07/24 | 388 | 428 | 365 | 366 | 497,800 |
2012/07/23 | 362 | 362 | 348 | 348 | 13,900 |
2012/07/20 | 347 | 363 | 347 | 362 | 28,500 |
2012/07/19 | 353 | 353 | 346 | 349 | 3,500 |
2012/07/18 | 349 | 355 | 344 | 345 | 18,200 |
2012/07/17 | 355 | 360 | 346 | 355 | 6,700 |
2012/07/13 | 347 | 354 | 345 | 353 | 4,500 |
2012/07/12 | 358 | 358 | 344 | 350 | 7,300 |
2012/07/11 | 351 | 359 | 343 | 359 | 15,000 |
2012/07/10 | 350 | 360 | 349 | 351 | 10,500 |
2012/07/09 | 351 | 367 | 348 | 351 | 21,000 |
2012/07/06 | 354 | 357 | 346 | 349 | 12,000 |
2012/07/05 | 370 | 370 | 355 | 355 | 20,700 |
2012/07/04 | 352 | 361 | 348 | 361 | 17,700 |
2012/07/03 | 342 | 358 | 341 | 352 | 33,700 |
2012/07/02 | 345 | 349 | 341 | 341 | 19,300 |
2012/06/29 | 346 | 346 | 338 | 342 | 12,400 |
2012/06/28 | 353 | 357 | 331 | 342 | 48,900 |
2012/06/27 | 352 | 363 | 351 | 353 | 10,000 |
2012/06/26 | 355 | 365 | 353 | 360 | 20,900 |
2012/06/25 | 371 | 371 | 355 | 355 | 35,500 |
2012/06/22 | 389 | 398 | 361 | 370 | 288,300 |
2012/06/21 | 350 | 405 | 347 | 405 | 269,500 |
2012/06/20 | 323 | 332 | 323 | 325 | 3,500 |
2012/06/19 | 318 | 335 | 318 | 320 | 10,000 |
2012/06/18 | 322 | 323 | 316 | 318 | 7,700 |
2012/06/15 | 320 | 320 | 307 | 316 | 12,300 |
2012/06/14 | 325 | 328 | 304 | 314 | 40,300 |
2012/06/13 | 316 | 396 | 316 | 333 | 64,600 |
2012/06/12 | 316 | 330 | 313 | 316 | 5,700 |
2012/06/11 | 315 | 322 | 311 | 316 | 11,300 |
2012/06/08 | 323 | 328 | 320 | 320 | 4,300 |
2012/06/07 | 330 | 336 | 320 | 322 | 4,700 |
2012/06/06 | 320 | 338 | 317 | 327 | 8,100 |
2012/06/05 | 321 | 328 | 307 | 328 | 5,500 |
2012/06/04 | 320 | 335 | 298 | 305 | 22,000 |
2012/06/01 | 336 | 342 | 327 | 333 | 10,900 |
2012/05/31 | 339 | 340 | 336 | 340 | 12,100 |
2012/05/30 | 342 | 346 | 339 | 343 | 10,700 |
2012/05/29 | 348 | 348 | 341 | 346 | 3,600 |
2012/05/28 | 350 | 350 | 342 | 345 | 7,600 |
2012/05/25 | 369 | 370 | 350 | 356 | 6,100 |
2012/05/24 | 345 | 353 | 345 | 353 | 1,600 |
2012/05/23 | 345 | 350 | 343 | 345 | 7,900 |
2012/05/22 | 343 | 349 | 343 | 349 | 9,700 |
2012/05/21 | 342 | 355 | 340 | 354 | 10,500 |
2012/05/18 | 364 | 364 | 340 | 340 | 19,000 |
2012/05/17 | 348 | 370 | 338 | 370 | 16,900 |
2012/05/16 | 352 | 366 | 350 | 362 | 4,700 |
2012/05/15 | 354 | 369 | 348 | 354 | 12,500 |
2012/05/14 | 379 | 392 | 365 | 367 | 23,100 |
2012/05/11 | 391 | 410 | 386 | 400 | 7,500 |
2012/05/10 | 379 | 398 | 379 | 388 | 4,700 |
2012/05/09 | 390 | 397 | 380 | 381 | 27,400 |
2012/05/08 | 395 | 400 | 392 | 398 | 11,000 |
2012/05/07 | 418 | 418 | 396 | 401 | 8,100 |
2012/05/02 | 417 | 423 | 410 | 423 | 6,600 |
2012/05/01 | 423 | 425 | 417 | 423 | 7,600 |
2012/04/27 | 425 | 429 | 421 | 422 | 9,000 |
2012/04/26 | 429 | 438 | 426 | 428 | 16,200 |
2012/04/25 | 435 | 435 | 419 | 423 | 18,000 |
2012/04/24 | 424 | 428 | 419 | 421 | 15,500 |
2012/04/23 | 430 | 430 | 421 | 425 | 20,500 |
2012/04/20 | 440 | 440 | 430 | 433 | 6,200 |
2012/04/19 | 435 | 437 | 423 | 428 | 11,800 |
2012/04/18 | 436 | 437 | 432 | 435 | 14,800 |
2012/04/17 | 434 | 438 | 427 | 435 | 22,900 |
2012/04/16 | 438 | 444 | 430 | 438 | 8,200 |
2012/04/13 | 445 | 445 | 437 | 439 | 9,200 |
2012/04/12 | 445 | 446 | 435 | 439 | 25,600 |
2012/04/11 | 460 | 460 | 441 | 447 | 29,500 |
2012/04/10 | 470 | 471 | 462 | 465 | 6,700 |
2012/04/09 | 471 | 475 | 465 | 470 | 14,200 |
2012/04/06 | 468 | 480 | 468 | 475 | 15,400 |
2012/04/05 | 469 | 471 | 464 | 468 | 13,100 |
2012/04/04 | 469 | 475 | 466 | 470 | 16,700 |
2012/04/03 | 473 | 476 | 466 | 469 | 45,400 |
2012/04/02 | 484 | 490 | 476 | 481 | 10,900 |
2012/03/30 | 489 | 490 | 480 | 485 | 8,100 |
2012/03/29 | 480 | 498 | 472 | 486 | 12,100 |
2012/03/28 | 469 | 481 | 468 | 481 | 7,100 |
2012/03/27 | 484 | 485 | 470 | 473 | 21,700 |
2012/03/26 | 505 | 507 | 485 | 485 | 19,500 |
2012/03/23 | 515 | 515 | 502 | 508 | 31,400 |
2012/03/22 | 488 | 517 | 486 | 509 | 45,000 |
2012/03/21 | 495 | 495 | 477 | 487 | 35,700 |
2012/03/19 | 470 | 491 | 466 | 481 | 21,500 |
2012/03/16 | 475 | 475 | 466 | 466 | 20,800 |
2012/03/15 | 505 | 505 | 468 | 468 | 101,600 |
2012/03/14 | 463 | 469 | 463 | 465 | 9,900 |
2012/03/13 | 465 | 467 | 463 | 463 | 8,500 |
2012/03/12 | 463 | 467 | 462 | 463 | 12,600 |
2012/03/09 | 465 | 470 | 462 | 466 | 14,700 |
2012/03/08 | 469 | 472 | 462 | 468 | 16,900 |
2012/03/07 | 465 | 475 | 462 | 464 | 17,200 |
2012/03/06 | 468 | 474 | 466 | 467 | 13,100 |
2012/03/05 | 469 | 471 | 467 | 471 | 6,600 |
2012/03/02 | 464 | 474 | 463 | 466 | 10,900 |
2012/03/01 | 478 | 480 | 466 | 466 | 29,000 |
2012/02/29 | 475 | 511 | 473 | 474 | 65,600 |
2012/02/28 | 479 | 480 | 472 | 480 | 13,500 |
2012/02/27 | 472 | 481 | 472 | 479 | 19,100 |
2012/02/24 | 482 | 482 | 470 | 473 | 23,900 |
2012/02/23 | 488 | 492 | 473 | 482 | 61,400 |
2012/02/22 | 467 | 525 | 467 | 485 | 220,800 |
2012/02/21 | 468 | 470 | 460 | 463 | 22,100 |
2012/02/20 | 467 | 473 | 462 | 464 | 16,600 |
2012/02/17 | 484 | 484 | 466 | 466 | 23,600 |
2012/02/16 | 466 | 485 | 460 | 485 | 42,600 |
2012/02/15 | 470 | 483 | 460 | 480 | 12,400 |
2012/02/14 | 465 | 476 | 465 | 469 | 7,600 |
2012/02/13 | 457 | 469 | 457 | 464 | 18,600 |
2012/02/10 | 478 | 482 | 465 | 465 | 29,700 |
2012/02/09 | 485 | 489 | 470 | 475 | 33,800 |
2012/02/08 | 464 | 534 | 462 | 507 | 110,700 |
2012/02/07 | 467 | 470 | 463 | 465 | 12,000 |
2012/02/06 | 472 | 475 | 463 | 472 | 20,800 |
2012/02/03 | 467 | 487 | 466 | 475 | 13,400 |
2012/02/02 | 468 | 479 | 466 | 467 | 6,800 |
2012/02/01 | 470 | 479 | 466 | 468 | 11,100 |
2012/01/31 | 468 | 482 | 467 | 467 | 9,000 |
2012/01/30 | 456 | 481 | 455 | 480 | 27,900 |
2012/01/27 | 470 | 476 | 461 | 467 | 20,300 |
2012/01/26 | 480 | 490 | 472 | 473 | 23,700 |
2012/01/25 | 502 | 517 | 492 | 495 | 36,800 |
2012/01/24 | 490 | 529 | 473 | 509 | 99,400 |
2012/01/23 | 481 | 506 | 478 | 499 | 34,100 |
2012/01/20 | 450 | 494 | 446 | 494 | 63,800 |
2012/01/19 | 460 | 473 | 450 | 460 | 53,400 |
2012/01/18 | 455 | 479 | 453 | 460 | 54,700 |
2012/01/17 | 485 | 486 | 460 | 474 | 53,300 |
2012/01/16 | 506 | 520 | 490 | 495 | 54,500 |
2012/01/13 | 526 | 550 | 505 | 510 | 69,600 |
2012/01/12 | 517 | 545 | 504 | 526 | 73,200 |
2012/01/11 | 533 | 534 | 511 | 517 | 76,200 |
2012/01/10 | 586 | 610 | 526 | 538 | 230,100 |
2012/01/06 | 572 | 620 | 550 | 576 | 319,500 |
2012/01/05 | 635 | 641 | 572 | 573 | 506,900 |
2012/01/04 | 655 | 700 | 640 | 670 | 1,150,400 |