日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 647 684 643 681 84,900
2013/12/27 664 683 657 660 60,700
2013/12/26 629 673 629 670 95,200
2013/12/25 620 653 616 635 141,400
2013/12/24 650 651 621 621 149,100
2013/12/20 659 665 650 652 88,400
2013/12/19 670 693 662 664 111,400
2013/12/18 680 680 662 672 142,900
2013/12/17 710 750 676 682 681,000
2013/12/16 678 678 647 653 89,800
2013/12/13 682 692 680 681 61,100
2013/12/12 695 703 687 692 46,400
2013/12/11 693 714 683 691 118,200
2013/12/10 705 710 693 700 71,600
2013/12/09 709 718 695 705 66,700
2013/12/06 725 727 706 708 57,600
2013/12/05 747 747 720 730 135,800
2013/12/04 713 719 703 717 41,400
2013/12/03 712 728 710 712 63,200
2013/12/02 708 713 701 711 45,500
2013/11/29 718 718 691 705 71,000
2013/11/28 696 698 683 687 39,000
2013/11/27 700 707 691 694 43,700
2013/11/26 699 711 690 702 68,900
2013/11/25 712 712 698 698 72,800
2013/11/22 726 759 716 720 84,000
2013/11/21 760 760 720 725 168,100
2013/11/20 816 829 763 768 857,400
2013/11/19 679 761 675 761 107,400
2013/11/18 665 668 655 661 59,400
2013/11/15 650 670 646 655 76,500
2013/11/14 630 684 627 660 108,100
2013/11/13 624 632 615 630 58,700
2013/11/12 611 639 609 623 99,800
2013/11/11 619 637 604 615 296,000
2013/11/08 701 715 698 703 42,800
2013/11/07 705 718 701 715 34,400
2013/11/06 720 720 704 705 35,900
2013/11/05 698 720 691 720 50,800
2013/11/01 720 727 687 698 130,100
2013/10/31 740 748 729 730 78,900
2013/10/30 784 785 750 755 98,300
2013/10/29 775 784 775 778 23,800
2013/10/28 780 794 775 778 32,200
2013/10/25 794 794 775 777 53,000
2013/10/24 778 797 777 788 61,800
2013/10/23 788 800 776 778 145,000
2013/10/22 812 816 798 801 63,300
2013/10/21 810 820 799 811 86,200
2013/10/18 812 817 796 808 85,000
2013/10/17 820 824 794 804 108,700
2013/10/16 821 833 790 793 171,200
2013/10/15 868 900 820 821 659,100
2013/10/11 883 883 883 883 274,400
2013/10/10 757 760 730 733 46,000
2013/10/09 720 757 712 750 55,200
2013/10/08 721 751 705 732 124,100
2013/10/07 805 806 751 751 84,300
2013/10/04 790 805 763 799 128,200
2013/10/03 821 836 791 812 87,900
2013/10/02 829 866 791 828 230,200
2013/10/01 914 943 808 844 497,500
2013/09/30 907 918 850 900 557,600
2013/09/27 795 933 791 899 862,300
2013/09/26 760 805 747 791 98,300
2013/09/25 800 810 761 766 100,000
2013/09/24 800 805 786 796 80,600
2013/09/20 782 796 777 793 116,800
2013/09/19 810 815 773 782 127,300
2013/09/18 776 810 775 793 262,000
2013/09/17 761 773 751 763 94,500
2013/09/13 757 775 740 748 106,300
2013/09/12 737 769 721 756 152,800
2013/09/11 693 795 675 748 290,000
2013/09/10 722 732 696 696 76,100
2013/09/09 711 722 701 717 81,000
2013/09/06 768 769 710 710 167,300
2013/09/05 727 864 726 768 898,900
2013/09/04 640 720 640 720 220,800
2013/09/03 612 646 611 620 113,300
2013/09/02 629 635 600 603 114,200
2013/08/30 630 658 625 639 94,600
2013/08/29 624 645 622 624 101,800
2013/08/28 658 660 621 622 155,700
2013/08/27 701 701 656 682 254,400
2013/08/26 730 734 702 705 49,200
2013/08/23 732 740 715 720 61,300
2013/08/22 760 760 717 723 100,600
2013/08/21 780 786 767 767 44,300
2013/08/20 784 795 775 778 53,400
2013/08/19 777 804 775 799 51,100
2013/08/16 771 795 763 782 45,500
2013/08/15 780 797 772 784 40,400
2013/08/14 795 811 761 789 97,300
2013/08/13 776 817 731 790 209,900
2013/08/12 845 849 760 761 205,000
2013/08/09 890 905 860 860 139,700
2013/08/08 933 943 891 920 86,100
2013/08/07 938 959 933 943 99,800
2013/08/06 943 951 931 941 67,300
2013/08/05 910 975 905 958 108,200
2013/08/02 916 921 900 911 93,100
2013/08/01 900 916 842 876 192,700
2013/07/31 945 957 917 917 105,800
2013/07/30 925 980 920 945 129,600
2013/07/29 1,000 1,010 942 942 252,100
2013/07/26 1,050 1,060 999 1,020 255,800
2013/07/25 1,075 1,100 1,040 1,046 407,000
2013/07/24 1,030 1,085 1,026 1,040 173,400
2013/07/23 1,052 1,100 1,030 1,057 156,600
2013/07/22 1,042 1,120 1,022 1,057 363,000
2013/07/19 1,041 1,042 1,006 1,019 113,100
2013/07/18 1,020 1,042 1,010 1,030 94,700
2013/07/17 1,066 1,066 1,025 1,029 163,900
2013/07/16 1,063 1,102 1,026 1,065 177,900
2013/07/12 1,052 1,149 1,040 1,063 717,300
2013/07/11 990 1,142 971 1,142 643,100
2013/07/10 1,030 1,042 977 992 373,200
2013/07/09 1,097 1,097 1,010 1,065 270,600
2013/07/08 1,170 1,173 1,071 1,096 462,400
2013/07/05 1,183 1,192 1,130 1,150 427,100
2013/07/04 1,197 1,249 1,174 1,195 399,100
2013/07/03 1,270 1,310 1,170 1,212 1,133,900
2013/07/02 1,290 1,340 1,190 1,221 1,091,800
2013/07/01 1,177 1,369 1,151 1,347 2,433,700
2013/06/28 1,071 1,071 1,071 1,071 80,400
2013/06/27 935 935 761 921 1,037,300
2013/06/26 1,041 1,041 800 800 660,600
2013/06/25 1,030 1,056 951 1,001 629,400
2013/06/24 1,160 1,170 1,050 1,098 528,200
2013/06/21 1,110 1,196 1,096 1,179 1,008,500
2013/06/20 1,111 1,315 1,064 1,230 2,295,800
2013/06/19 1,180 1,237 1,111 1,134 1,001,700
2013/06/18 1,351 1,375 1,190 1,218 2,398,400
2013/06/17 1,340 1,530 1,309 1,511 1,781,100
2013/06/14 1,670 1,670 1,271 1,310 2,779,400
2013/06/13 1,750 2,037 1,420 1,420 6,539,400
2013/06/12 1,600 1,653 1,560 1,653 1,741,200
2013/06/11 1,353 1,353 1,353 1,353 62,200
2013/06/10 970 1,053 970 1,053 415,100
2013/06/07 1,150 1,229 903 903 816,300
2013/06/06 1,327 1,327 1,081 1,203 1,604,300
2013/06/05 1,045 1,106 1,021 1,027 94,800
2013/06/04 1,081 1,120 1,035 1,050 112,700
2013/06/03 1,060 1,149 1,060 1,085 91,700
2013/05/31 1,102 1,119 1,050 1,081 96,800
2013/05/30 1,058 1,135 1,057 1,080 128,000
2013/05/29 1,100 1,234 1,086 1,172 299,900
2013/05/28 1,000 1,138 995 1,053 263,700
2013/05/27 1,081 1,105 1,022 1,050 114,400
2013/05/24 1,061 1,143 1,026 1,111 159,600
2013/05/23 1,223 1,289 1,053 1,053 166,500
2013/05/22 1,290 1,300 1,205 1,217 145,400
2013/05/21 1,350 1,400 1,305 1,326 125,600
2013/05/20 1,293 1,443 1,291 1,407 143,000
2013/05/17 1,230 1,348 1,221 1,301 91,400
2013/05/16 1,350 1,380 1,082 1,231 229,100
2013/05/15 1,481 1,499 1,302 1,342 226,600
2013/05/14 1,451 1,529 1,417 1,491 232,500
2013/05/13 1,600 1,600 1,460 1,461 342,400
2013/05/10 1,560 1,642 1,510 1,613 327,500
2013/05/09 1,771 1,790 1,521 1,559 687,600
2013/05/08 1,800 2,042 1,450 1,770 2,647,800
2013/05/07 1,420 1,660 1,392 1,657 1,053,300
2013/05/02 1,360 1,370 1,280 1,360 234,200
2013/05/01 1,419 1,477 1,289 1,305 909,700
2013/04/30 1,280 1,389 1,266 1,389 398,400
2013/04/26 1,330 1,330 1,237 1,251 152,400
2013/04/25 1,424 1,446 1,242 1,311 467,200
2013/04/24 1,310 1,421 1,300 1,380 845,200
2013/04/23 1,280 1,295 1,234 1,295 219,600
2013/04/22 1,327 1,330 1,255 1,277 505,700
2013/04/19 1,140 1,177 1,110 1,177 166,200
2013/04/18 1,131 1,153 1,101 1,116 129,300
2013/04/17 1,086 1,183 1,084 1,127 253,400
2013/04/16 1,099 1,099 1,063 1,094 79,600
2013/04/15 1,085 1,113 1,079 1,087 58,000
2013/04/12 1,091 1,120 1,075 1,085 64,000
2013/04/11 1,163 1,175 1,077 1,106 177,400
2013/04/10 1,124 1,188 1,110 1,185 249,800
2013/04/09 1,060 1,150 1,030 1,150 275,700
2013/04/08 1,060 1,077 1,046 1,062 102,600
2013/04/05 1,107 1,113 1,001 1,103 190,100
2013/04/04 1,078 1,270 1,078 1,100 292,900
2013/04/03 1,050 1,145 1,050 1,078 184,100
2013/04/02 1,050 1,116 998 1,104 210,500
2013/04/01 1,154 1,170 1,031 1,051 300,300
2013/03/29 1,240 1,300 1,206 1,215 272,400
2013/03/28 1,357 1,365 1,250 1,266 488,000
2013/03/27 1,311 1,549 1,243 1,318 1,847,500
2013/03/26 1,420 1,431 1,330 1,431 1,360,600
2013/03/25 1,131 1,131 1,131 1,131 97,600
2013/03/22 1,027 1,036 971 981 271,000
2013/03/21 1,040 1,125 1,021 1,061 248,500
2013/03/19 1,020 1,077 993 1,062 188,700
2013/03/18 980 1,036 980 995 129,700
2013/03/15 1,002 1,100 980 983 259,200
2013/03/14 970 1,061 962 1,025 149,300
2013/03/13 991 1,061 990 1,010 98,500
2013/03/12 1,021 1,062 972 990 140,400
2013/03/11 1,120 1,129 1,010 1,022 322,700
2013/03/08 1,180 1,299 1,130 1,148 506,000
2013/03/07 1,250 1,390 1,130 1,285 1,176,500
2013/03/06 964 1,127 921 1,127 881,700
2013/03/05 980 1,020 955 977 261,200
2013/03/04 1,080 1,100 977 1,031 859,600
2013/03/01 878 1,005 878 1,005 1,234,700
2013/02/28 950 950 855 855 365,000
2013/02/27 980 1,030 907 950 1,699,000
2013/02/26 800 903 790 884 1,422,900
2013/02/25 753 753 753 753 33,900
2013/02/22 675 687 643 653 152,600
2013/02/21 623 685 610 685 123,100
2013/02/20 620 627 603 623 68,400
2013/02/19 595 610 588 595 31,900
2013/02/18 581 609 576 600 85,600
2013/02/15 645 652 605 617 148,000
2013/02/14 648 669 630 655 205,300
2013/02/13 610 665 605 629 187,200
2013/02/12 657 671 602 610 161,400
2013/02/08 657 667 638 665 285,300
2013/02/07 641 768 622 687 842,400
2013/02/06 670 683 650 668 131,800
2013/02/05 667 695 642 645 164,900
2013/02/04 719 719 631 635 276,600
2013/02/01 630 724 630 720 454,800
2013/01/31 662 668 620 650 265,700
2013/01/30 691 725 611 642 644,500
2013/01/29 915 980 708 727 1,156,600
2013/01/28 816 856 781 856 549,000
2013/01/25 706 706 706 706 291,000
2013/01/24 506 606 505 606 909,800
2013/01/23 435 506 433 506 1,205,600
2013/01/22 437 438 415 426 164,300
2013/01/21 417 443 415 429 193,000
2013/01/18 411 420 404 419 97,400
2013/01/17 441 449 398 412 269,900
2013/01/16 455 459 417 433 517,000
2013/01/15 433 490 421 466 1,180,600
2013/01/11 460 465 406 413 1,083,600
2013/01/10 400 465 378 465 1,556,600
2013/01/09 359 396 359 385 314,100
2013/01/08 356 364 354 359 76,200
2013/01/07 357 375 348 360 165,800
2013/01/04 352 362 345 349 86,900

このページの先頭へ