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 |
---|---|---|---|---|---|
2014/12/30 | 447 | 447 | 439 | 440 | 79,700 |
2014/12/29 | 441 | 441 | 436 | 441 | 104,200 |
2014/12/26 | 445 | 454 | 430 | 432 | 315,900 |
2014/12/25 | 431 | 436 | 417 | 421 | 345,100 |
2014/12/24 | 441 | 445 | 434 | 434 | 165,600 |
2014/12/22 | 449 | 450 | 441 | 444 | 138,700 |
2014/12/19 | 448 | 500 | 440 | 453 | 512,100 |
2014/12/18 | 444 | 449 | 443 | 443 | 106,600 |
2014/12/17 | 440 | 447 | 439 | 443 | 215,500 |
2014/12/16 | 454 | 460 | 447 | 448 | 96,100 |
2014/12/15 | 459 | 462 | 456 | 458 | 70,800 |
2014/12/12 | 463 | 465 | 461 | 462 | 55,100 |
2014/12/11 | 460 | 463 | 458 | 463 | 72,100 |
2014/12/10 | 461 | 470 | 460 | 465 | 73,600 |
2014/12/09 | 471 | 473 | 468 | 468 | 55,800 |
2014/12/08 | 472 | 480 | 471 | 472 | 79,000 |
2014/12/05 | 480 | 482 | 472 | 477 | 142,200 |
2014/12/04 | 475 | 484 | 473 | 474 | 61,100 |
2014/12/03 | 485 | 488 | 476 | 477 | 127,200 |
2014/12/02 | 490 | 494 | 482 | 485 | 108,200 |
2014/12/01 | 483 | 492 | 482 | 490 | 113,900 |
2014/11/28 | 496 | 496 | 482 | 483 | 109,900 |
2014/11/27 | 494 | 497 | 485 | 485 | 93,900 |
2014/11/26 | 483 | 493 | 478 | 492 | 149,000 |
2014/11/25 | 476 | 487 | 470 | 480 | 151,800 |
2014/11/21 | 468 | 474 | 466 | 472 | 55,900 |
2014/11/20 | 475 | 476 | 468 | 468 | 64,700 |
2014/11/19 | 479 | 479 | 471 | 472 | 76,600 |
2014/11/18 | 473 | 480 | 473 | 475 | 66,100 |
2014/11/17 | 480 | 515 | 474 | 474 | 172,500 |
2014/11/14 | 493 | 495 | 482 | 484 | 63,700 |
2014/11/13 | 487 | 487 | 476 | 485 | 87,100 |
2014/11/12 | 491 | 492 | 485 | 485 | 52,800 |
2014/11/11 | 496 | 496 | 487 | 488 | 52,500 |
2014/11/10 | 496 | 496 | 490 | 494 | 30,300 |
2014/11/07 | 485 | 494 | 484 | 494 | 50,600 |
2014/11/06 | 490 | 497 | 483 | 483 | 71,500 |
2014/11/05 | 480 | 490 | 477 | 489 | 70,100 |
2014/11/04 | 485 | 489 | 480 | 480 | 106,700 |
2014/10/31 | 492 | 495 | 475 | 479 | 174,900 |
2014/10/30 | 520 | 528 | 488 | 490 | 708,600 |
2014/10/29 | 482 | 485 | 474 | 480 | 33,600 |
2014/10/28 | 471 | 482 | 470 | 482 | 46,800 |
2014/10/27 | 481 | 482 | 471 | 479 | 30,800 |
2014/10/24 | 482 | 491 | 477 | 478 | 64,800 |
2014/10/23 | 475 | 494 | 473 | 481 | 169,400 |
2014/10/22 | 467 | 472 | 460 | 471 | 42,500 |
2014/10/21 | 472 | 472 | 457 | 464 | 62,100 |
2014/10/20 | 459 | 476 | 457 | 475 | 70,700 |
2014/10/17 | 464 | 471 | 442 | 447 | 226,700 |
2014/10/16 | 452 | 473 | 450 | 461 | 179,100 |
2014/10/15 | 471 | 480 | 461 | 470 | 256,200 |
2014/10/14 | 472 | 480 | 467 | 471 | 205,100 |
2014/10/10 | 487 | 499 | 480 | 481 | 323,800 |
2014/10/09 | 517 | 523 | 502 | 506 | 105,200 |
2014/10/08 | 518 | 523 | 515 | 518 | 57,500 |
2014/10/07 | 532 | 536 | 527 | 527 | 47,100 |
2014/10/06 | 541 | 544 | 529 | 535 | 48,300 |
2014/10/03 | 517 | 555 | 512 | 541 | 148,600 |
2014/10/02 | 518 | 524 | 513 | 515 | 294,800 |
2014/10/01 | 557 | 559 | 535 | 536 | 231,100 |
2014/09/30 | 546 | 553 | 545 | 547 | 188,100 |
2014/09/29 | 553 | 558 | 547 | 547 | 154,400 |
2014/09/26 | 556 | 566 | 554 | 554 | 154,200 |
2014/09/25 | 579 | 580 | 560 | 563 | 268,800 |
2014/09/24 | 572 | 572 | 557 | 559 | 246,000 |
2014/09/22 | 604 | 605 | 578 | 581 | 448,200 |
2014/09/19 | 604 | 616 | 572 | 594 | 2,489,600 |
2014/09/18 | 548 | 557 | 547 | 554 | 57,900 |
2014/09/17 | 550 | 553 | 545 | 549 | 40,400 |
2014/09/16 | 560 | 566 | 547 | 547 | 190,900 |
2014/09/12 | 549 | 552 | 545 | 547 | 55,400 |
2014/09/11 | 540 | 553 | 538 | 548 | 48,200 |
2014/09/10 | 546 | 546 | 538 | 541 | 47,200 |
2014/09/09 | 550 | 551 | 543 | 545 | 72,300 |
2014/09/08 | 542 | 549 | 540 | 544 | 34,000 |
2014/09/05 | 546 | 547 | 541 | 541 | 74,200 |
2014/09/04 | 551 | 555 | 546 | 546 | 37,700 |
2014/09/03 | 552 | 555 | 545 | 552 | 42,000 |
2014/09/02 | 562 | 562 | 554 | 554 | 42,000 |
2014/09/01 | 559 | 563 | 554 | 560 | 78,900 |
2014/08/29 | 554 | 557 | 544 | 553 | 91,300 |
2014/08/28 | 551 | 552 | 547 | 550 | 68,400 |
2014/08/27 | 556 | 567 | 550 | 557 | 110,300 |
2014/08/26 | 560 | 560 | 554 | 556 | 47,600 |
2014/08/25 | 549 | 574 | 542 | 555 | 181,800 |
2014/08/22 | 555 | 556 | 544 | 547 | 125,600 |
2014/08/21 | 576 | 586 | 551 | 555 | 600,400 |
2014/08/20 | 552 | 554 | 546 | 548 | 35,700 |
2014/08/19 | 561 | 562 | 554 | 555 | 38,500 |
2014/08/18 | 550 | 561 | 548 | 555 | 74,300 |
2014/08/15 | 546 | 549 | 539 | 548 | 52,500 |
2014/08/14 | 535 | 555 | 535 | 543 | 116,500 |
2014/08/13 | 529 | 535 | 525 | 532 | 22,500 |
2014/08/12 | 535 | 537 | 526 | 531 | 64,100 |
2014/08/11 | 529 | 540 | 528 | 533 | 64,200 |
2014/08/08 | 532 | 533 | 511 | 525 | 111,400 |
2014/08/07 | 534 | 542 | 526 | 540 | 81,100 |
2014/08/06 | 547 | 552 | 541 | 544 | 81,000 |
2014/08/05 | 567 | 583 | 551 | 551 | 224,000 |
2014/08/04 | 557 | 588 | 549 | 571 | 174,700 |
2014/08/01 | 557 | 565 | 556 | 557 | 92,100 |
2014/07/31 | 570 | 577 | 566 | 567 | 102,700 |
2014/07/30 | 570 | 574 | 568 | 570 | 72,200 |
2014/07/29 | 573 | 589 | 568 | 570 | 118,300 |
2014/07/28 | 576 | 578 | 573 | 573 | 76,300 |
2014/07/25 | 582 | 586 | 576 | 578 | 99,500 |
2014/07/24 | 582 | 592 | 577 | 580 | 141,200 |
2014/07/23 | 590 | 593 | 574 | 577 | 279,300 |
2014/07/22 | 570 | 669 | 566 | 585 | 1,264,800 |
2014/07/18 | 561 | 570 | 556 | 569 | 62,300 |
2014/07/17 | 584 | 585 | 575 | 579 | 58,900 |
2014/07/16 | 592 | 593 | 580 | 582 | 86,200 |
2014/07/15 | 608 | 608 | 593 | 596 | 85,700 |
2014/07/14 | 576 | 592 | 576 | 590 | 53,600 |
2014/07/11 | 570 | 590 | 569 | 580 | 158,300 |
2014/07/10 | 602 | 610 | 584 | 590 | 161,500 |
2014/07/09 | 602 | 608 | 598 | 601 | 189,100 |
2014/07/08 | 623 | 627 | 612 | 615 | 179,400 |
2014/07/07 | 640 | 647 | 625 | 627 | 454,900 |
2014/07/04 | 604 | 704 | 601 | 660 | 1,880,300 |
2014/07/03 | 612 | 614 | 595 | 604 | 176,700 |
2014/07/02 | 624 | 632 | 620 | 627 | 66,300 |
2014/07/01 | 622 | 626 | 616 | 621 | 84,400 |
2014/06/30 | 614 | 627 | 614 | 622 | 49,700 |
2014/06/27 | 643 | 665 | 598 | 619 | 296,500 |
2014/06/26 | 658 | 662 | 645 | 649 | 110,800 |
2014/06/25 | 667 | 676 | 640 | 655 | 327,600 |
2014/06/24 | 652 | 666 | 627 | 652 | 623,700 |
2014/06/23 | 620 | 625 | 613 | 624 | 60,800 |
2014/06/20 | 638 | 638 | 610 | 618 | 199,000 |
2014/06/19 | 625 | 635 | 614 | 630 | 151,100 |
2014/06/18 | 635 | 638 | 609 | 622 | 175,100 |
2014/06/17 | 646 | 649 | 615 | 631 | 267,800 |
2014/06/16 | 620 | 648 | 605 | 632 | 563,200 |
2014/06/13 | 581 | 620 | 578 | 614 | 443,900 |
2014/06/12 | 578 | 605 | 572 | 586 | 232,800 |
2014/06/11 | 570 | 585 | 567 | 584 | 67,400 |
2014/06/10 | 577 | 582 | 569 | 571 | 66,200 |
2014/06/09 | 580 | 585 | 577 | 581 | 47,500 |
2014/06/06 | 575 | 577 | 566 | 577 | 60,600 |
2014/06/05 | 590 | 590 | 568 | 575 | 75,500 |
2014/06/04 | 591 | 597 | 575 | 587 | 136,100 |
2014/06/03 | 598 | 598 | 587 | 592 | 95,600 |
2014/06/02 | 600 | 601 | 582 | 587 | 144,000 |
2014/05/30 | 601 | 605 | 568 | 585 | 289,300 |
2014/05/29 | 615 | 620 | 584 | 595 | 909,500 |
2014/05/28 | 552 | 564 | 545 | 549 | 118,800 |
2014/05/27 | 552 | 584 | 543 | 546 | 319,600 |
2014/05/26 | 549 | 622 | 532 | 566 | 862,900 |
2014/05/23 | 488 | 538 | 484 | 522 | 217,200 |
2014/05/22 | 482 | 495 | 477 | 495 | 169,600 |
2014/05/21 | 475 | 478 | 465 | 476 | 135,900 |
2014/05/20 | 479 | 502 | 471 | 485 | 262,300 |
2014/05/19 | 624 | 628 | 486 | 486 | 1,363,000 |
2014/05/16 | 554 | 554 | 554 | 554 | 60,500 |
2014/05/15 | 477 | 477 | 465 | 474 | 14,900 |
2014/05/14 | 477 | 478 | 466 | 477 | 13,800 |
2014/05/13 | 472 | 473 | 465 | 469 | 12,700 |
2014/05/12 | 485 | 485 | 465 | 465 | 38,000 |
2014/05/09 | 479 | 479 | 473 | 475 | 13,500 |
2014/05/08 | 496 | 510 | 473 | 474 | 53,200 |
2014/05/07 | 484 | 492 | 480 | 483 | 26,500 |
2014/05/02 | 486 | 494 | 483 | 492 | 25,800 |
2014/05/01 | 476 | 489 | 475 | 485 | 28,500 |
2014/04/30 | 478 | 487 | 468 | 483 | 60,200 |
2014/04/28 | 480 | 493 | 478 | 480 | 42,900 |
2014/04/25 | 495 | 498 | 485 | 489 | 23,600 |
2014/04/24 | 495 | 495 | 487 | 487 | 20,900 |
2014/04/23 | 499 | 499 | 488 | 493 | 23,100 |
2014/04/22 | 506 | 506 | 492 | 492 | 68,700 |
2014/04/21 | 513 | 515 | 504 | 509 | 30,800 |
2014/04/18 | 510 | 510 | 498 | 500 | 30,100 |
2014/04/17 | 517 | 517 | 504 | 505 | 42,900 |
2014/04/16 | 492 | 509 | 492 | 509 | 64,300 |
2014/04/15 | 499 | 502 | 492 | 492 | 35,800 |
2014/04/14 | 499 | 513 | 491 | 491 | 52,100 |
2014/04/11 | 498 | 520 | 471 | 500 | 115,600 |
2014/04/10 | 535 | 548 | 503 | 505 | 154,500 |
2014/04/09 | 607 | 608 | 540 | 545 | 565,200 |
2014/04/08 | 519 | 535 | 510 | 522 | 118,800 |
2014/04/07 | 547 | 566 | 530 | 539 | 208,900 |
2014/04/04 | 626 | 666 | 575 | 577 | 1,754,600 |
2014/04/03 | 535 | 566 | 524 | 566 | 199,500 |
2014/04/02 | 477 | 491 | 477 | 486 | 32,100 |
2014/04/01 | 472 | 489 | 470 | 475 | 45,100 |
2014/03/31 | 478 | 482 | 465 | 472 | 37,900 |
2014/03/28 | 444 | 480 | 444 | 475 | 59,800 |
2014/03/27 | 443 | 456 | 430 | 455 | 47,700 |
2014/03/26 | 451 | 457 | 430 | 441 | 77,200 |
2014/03/25 | 482 | 488 | 450 | 455 | 56,100 |
2014/03/24 | 485 | 495 | 472 | 488 | 41,000 |
2014/03/20 | 512 | 513 | 486 | 490 | 70,500 |
2014/03/19 | 536 | 536 | 510 | 519 | 25,900 |
2014/03/18 | 530 | 534 | 523 | 526 | 18,800 |
2014/03/17 | 525 | 530 | 508 | 528 | 33,300 |
2014/03/14 | 545 | 545 | 525 | 530 | 47,900 |
2014/03/13 | 557 | 560 | 553 | 553 | 26,800 |
2014/03/12 | 560 | 565 | 557 | 559 | 33,600 |
2014/03/11 | 582 | 584 | 561 | 561 | 66,400 |
2014/03/10 | 556 | 591 | 555 | 590 | 83,600 |
2014/03/07 | 559 | 570 | 557 | 564 | 52,300 |
2014/03/06 | 551 | 560 | 540 | 553 | 40,400 |
2014/03/05 | 535 | 558 | 535 | 546 | 40,900 |
2014/03/04 | 530 | 540 | 520 | 537 | 18,700 |
2014/03/03 | 550 | 552 | 528 | 533 | 49,300 |
2014/02/28 | 553 | 563 | 552 | 553 | 30,500 |
2014/02/27 | 569 | 569 | 558 | 560 | 43,400 |
2014/02/26 | 570 | 577 | 570 | 571 | 41,800 |
2014/02/25 | 583 | 583 | 572 | 577 | 26,100 |
2014/02/24 | 583 | 586 | 570 | 579 | 35,700 |
2014/02/21 | 582 | 586 | 573 | 582 | 60,200 |
2014/02/20 | 609 | 612 | 570 | 572 | 133,400 |
2014/02/19 | 585 | 645 | 585 | 607 | 397,600 |
2014/02/18 | 545 | 563 | 545 | 560 | 49,500 |
2014/02/17 | 555 | 570 | 539 | 550 | 80,800 |
2014/02/14 | 563 | 573 | 535 | 554 | 62,500 |
2014/02/13 | 585 | 585 | 552 | 556 | 82,300 |
2014/02/12 | 595 | 599 | 583 | 585 | 65,100 |
2014/02/10 | 575 | 606 | 575 | 593 | 60,900 |
2014/02/07 | 558 | 617 | 558 | 585 | 210,800 |
2014/02/06 | 506 | 556 | 506 | 542 | 154,300 |
2014/02/05 | 555 | 558 | 503 | 516 | 148,000 |
2014/02/04 | 502 | 555 | 502 | 524 | 235,300 |
2014/02/03 | 636 | 640 | 600 | 602 | 127,000 |
2014/01/31 | 645 | 659 | 640 | 643 | 92,400 |
2014/01/30 | 680 | 680 | 636 | 641 | 135,100 |
2014/01/29 | 640 | 655 | 640 | 653 | 43,200 |
2014/01/28 | 652 | 660 | 635 | 635 | 78,000 |
2014/01/27 | 665 | 668 | 641 | 644 | 119,500 |
2014/01/24 | 677 | 689 | 672 | 681 | 74,200 |
2014/01/23 | 695 | 712 | 683 | 683 | 82,300 |
2014/01/22 | 683 | 707 | 683 | 698 | 75,800 |
2014/01/21 | 685 | 700 | 684 | 688 | 47,800 |
2014/01/20 | 680 | 689 | 670 | 685 | 64,800 |
2014/01/17 | 678 | 689 | 678 | 683 | 45,000 |
2014/01/16 | 694 | 698 | 679 | 684 | 84,000 |
2014/01/15 | 690 | 707 | 687 | 690 | 99,400 |
2014/01/14 | 697 | 705 | 682 | 691 | 102,200 |
2014/01/10 | 713 | 733 | 705 | 712 | 161,000 |
2014/01/09 | 767 | 812 | 719 | 725 | 1,324,500 |
2014/01/08 | 752 | 752 | 752 | 752 | 309,800 |
2014/01/07 | 666 | 673 | 651 | 652 | 61,100 |
2014/01/06 | 679 | 679 | 660 | 666 | 60,800 |