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 |
---|---|---|---|---|---|
2015/12/30 | 336 | 339 | 333 | 336 | 186,000 |
2015/12/29 | 336 | 341 | 333 | 338 | 165,700 |
2015/12/28 | 318 | 345 | 318 | 344 | 313,400 |
2015/12/25 | 327 | 327 | 316 | 318 | 660,100 |
2015/12/24 | 377 | 379 | 335 | 335 | 939,700 |
2015/12/22 | 340 | 345 | 338 | 345 | 325,700 |
2015/12/21 | 349 | 349 | 340 | 343 | 405,100 |
2015/12/18 | 373 | 379 | 359 | 359 | 732,500 |
2015/12/17 | 402 | 438 | 376 | 382 | 5,187,200 |
2015/12/16 | 380 | 415 | 370 | 415 | 2,497,300 |
2015/12/15 | 355 | 358 | 335 | 335 | 670,500 |
2015/12/14 | 354 | 362 | 352 | 358 | 311,900 |
2015/12/11 | 372 | 374 | 362 | 362 | 198,800 |
2015/12/10 | 360 | 375 | 357 | 375 | 275,200 |
2015/12/09 | 368 | 370 | 360 | 363 | 306,000 |
2015/12/08 | 382 | 384 | 367 | 372 | 552,700 |
2015/12/07 | 386 | 388 | 383 | 383 | 125,000 |
2015/12/04 | 386 | 390 | 383 | 385 | 147,700 |
2015/12/03 | 387 | 395 | 385 | 387 | 173,200 |
2015/12/02 | 384 | 397 | 383 | 394 | 211,100 |
2015/12/01 | 393 | 400 | 389 | 390 | 285,200 |
2015/11/30 | 406 | 406 | 394 | 396 | 206,000 |
2015/11/27 | 406 | 410 | 400 | 400 | 148,600 |
2015/11/26 | 403 | 413 | 400 | 406 | 310,000 |
2015/11/25 | 401 | 403 | 399 | 400 | 144,300 |
2015/11/24 | 398 | 403 | 396 | 400 | 154,900 |
2015/11/20 | 387 | 395 | 384 | 395 | 152,800 |
2015/11/19 | 385 | 388 | 383 | 387 | 401,800 |
2015/11/18 | 375 | 383 | 375 | 381 | 144,100 |
2015/11/17 | 383 | 385 | 377 | 377 | 158,000 |
2015/11/16 | 372 | 388 | 371 | 380 | 166,800 |
2015/11/13 | 368 | 381 | 360 | 379 | 561,300 |
2015/11/12 | 401 | 411 | 398 | 406 | 182,100 |
2015/11/11 | 399 | 406 | 395 | 400 | 367,900 |
2015/11/10 | 395 | 401 | 395 | 398 | 134,600 |
2015/11/09 | 402 | 402 | 398 | 399 | 111,700 |
2015/11/06 | 395 | 408 | 395 | 402 | 230,700 |
2015/11/05 | 405 | 406 | 398 | 399 | 243,800 |
2015/11/04 | 409 | 411 | 404 | 406 | 196,100 |
2015/11/02 | 409 | 414 | 407 | 409 | 114,200 |
2015/10/30 | 412 | 412 | 406 | 408 | 169,600 |
2015/10/29 | 409 | 414 | 408 | 413 | 104,400 |
2015/10/28 | 413 | 414 | 407 | 407 | 205,000 |
2015/10/27 | 433 | 439 | 414 | 415 | 698,700 |
2015/10/26 | 411 | 415 | 409 | 409 | 164,400 |
2015/10/23 | 410 | 412 | 408 | 411 | 135,300 |
2015/10/22 | 414 | 414 | 406 | 408 | 177,300 |
2015/10/21 | 420 | 420 | 412 | 413 | 179,600 |
2015/10/20 | 406 | 418 | 405 | 417 | 200,300 |
2015/10/19 | 411 | 411 | 405 | 405 | 137,600 |
2015/10/16 | 416 | 416 | 406 | 410 | 314,000 |
2015/10/15 | 409 | 415 | 406 | 413 | 127,800 |
2015/10/14 | 422 | 425 | 412 | 414 | 182,200 |
2015/10/13 | 419 | 424 | 417 | 422 | 243,700 |
2015/10/09 | 422 | 422 | 412 | 414 | 300,200 |
2015/10/08 | 430 | 431 | 422 | 422 | 306,200 |
2015/10/07 | 434 | 435 | 424 | 425 | 248,600 |
2015/10/06 | 435 | 438 | 427 | 431 | 329,300 |
2015/10/05 | 425 | 430 | 421 | 427 | 495,200 |
2015/10/02 | 427 | 433 | 422 | 427 | 192,700 |
2015/10/01 | 437 | 442 | 421 | 437 | 261,400 |
2015/09/30 | 450 | 450 | 432 | 442 | 407,600 |
2015/09/29 | 475 | 478 | 448 | 454 | 380,000 |
2015/09/28 | 484 | 484 | 472 | 478 | 178,600 |
2015/09/25 | 470 | 498 | 455 | 490 | 384,500 |
2015/09/24 | 490 | 490 | 473 | 476 | 161,600 |
2015/09/18 | 495 | 501 | 492 | 500 | 78,200 |
2015/09/17 | 500 | 503 | 490 | 495 | 92,500 |
2015/09/16 | 503 | 506 | 489 | 502 | 167,500 |
2015/09/15 | 515 | 522 | 499 | 499 | 181,700 |
2015/09/14 | 499 | 534 | 495 | 508 | 333,800 |
2015/09/11 | 480 | 501 | 475 | 494 | 205,600 |
2015/09/10 | 469 | 483 | 466 | 483 | 133,300 |
2015/09/09 | 471 | 485 | 464 | 482 | 240,500 |
2015/09/08 | 480 | 481 | 453 | 461 | 316,500 |
2015/09/07 | 474 | 499 | 462 | 472 | 221,800 |
2015/09/04 | 502 | 506 | 469 | 482 | 512,800 |
2015/09/03 | 530 | 537 | 510 | 511 | 344,300 |
2015/09/02 | 505 | 545 | 504 | 519 | 752,100 |
2015/09/01 | 576 | 602 | 512 | 525 | 3,366,600 |
2015/08/31 | 568 | 568 | 568 | 568 | 112,600 |
2015/08/28 | 484 | 497 | 481 | 488 | 353,300 |
2015/08/27 | 464 | 492 | 464 | 478 | 980,600 |
2015/08/26 | 471 | 499 | 471 | 496 | 382,200 |
2015/08/25 | 453 | 520 | 430 | 463 | 1,079,400 |
2015/08/24 | 526 | 548 | 468 | 472 | 1,245,600 |
2015/08/21 | 587 | 627 | 553 | 561 | 2,284,000 |
2015/08/20 | 668 | 688 | 580 | 612 | 12,962,700 |
2015/08/19 | 578 | 618 | 558 | 618 | 6,126,000 |
2015/08/18 | 502 | 526 | 500 | 518 | 128,500 |
2015/08/17 | 502 | 508 | 496 | 504 | 93,800 |
2015/08/14 | 506 | 510 | 501 | 505 | 76,400 |
2015/08/13 | 502 | 510 | 501 | 506 | 105,100 |
2015/08/12 | 511 | 516 | 505 | 506 | 79,900 |
2015/08/11 | 510 | 516 | 504 | 515 | 125,200 |
2015/08/10 | 507 | 518 | 504 | 510 | 118,500 |
2015/08/07 | 513 | 521 | 510 | 510 | 111,900 |
2015/08/06 | 524 | 527 | 511 | 520 | 183,300 |
2015/08/05 | 526 | 527 | 516 | 519 | 198,200 |
2015/08/04 | 538 | 546 | 527 | 531 | 241,700 |
2015/08/03 | 549 | 584 | 533 | 548 | 1,683,500 |
2015/07/31 | 524 | 528 | 517 | 520 | 125,300 |
2015/07/30 | 536 | 542 | 520 | 524 | 204,900 |
2015/07/29 | 530 | 532 | 518 | 518 | 158,400 |
2015/07/28 | 508 | 575 | 499 | 530 | 710,500 |
2015/07/27 | 532 | 538 | 517 | 522 | 218,800 |
2015/07/24 | 550 | 555 | 530 | 538 | 475,500 |
2015/07/23 | 510 | 582 | 509 | 563 | 1,141,400 |
2015/07/22 | 511 | 516 | 507 | 509 | 223,200 |
2015/07/21 | 524 | 524 | 507 | 519 | 273,300 |
2015/07/17 | 516 | 525 | 506 | 514 | 397,800 |
2015/07/16 | 550 | 551 | 515 | 526 | 724,300 |
2015/07/15 | 505 | 584 | 504 | 540 | 2,448,400 |
2015/07/14 | 499 | 523 | 496 | 506 | 634,900 |
2015/07/13 | 497 | 520 | 491 | 506 | 669,600 |
2015/07/10 | 483 | 519 | 478 | 481 | 502,300 |
2015/07/09 | 488 | 513 | 451 | 496 | 993,400 |
2015/07/08 | 525 | 534 | 488 | 494 | 910,800 |
2015/07/07 | 543 | 595 | 528 | 533 | 2,191,600 |
2015/07/06 | 546 | 565 | 528 | 537 | 1,127,800 |
2015/07/03 | 590 | 590 | 528 | 547 | 2,203,300 |
2015/07/02 | 645 | 698 | 585 | 586 | 3,234,300 |
2015/07/01 | 694 | 774 | 594 | 685 | 9,560,900 |
2015/06/30 | 685 | 709 | 683 | 709 | 4,181,500 |
2015/06/29 | 609 | 609 | 609 | 609 | 275,300 |
2015/06/26 | 485 | 509 | 464 | 509 | 1,929,300 |
2015/06/25 | 438 | 441 | 427 | 429 | 410,600 |
2015/06/24 | 415 | 415 | 411 | 414 | 38,600 |
2015/06/23 | 418 | 419 | 413 | 414 | 28,500 |
2015/06/22 | 410 | 419 | 410 | 415 | 29,700 |
2015/06/19 | 413 | 413 | 410 | 410 | 43,000 |
2015/06/18 | 417 | 420 | 412 | 414 | 57,100 |
2015/06/17 | 421 | 425 | 417 | 417 | 26,600 |
2015/06/16 | 429 | 430 | 420 | 420 | 66,000 |
2015/06/15 | 445 | 445 | 425 | 435 | 164,300 |
2015/06/12 | 421 | 439 | 420 | 428 | 261,500 |
2015/06/11 | 415 | 420 | 414 | 418 | 17,000 |
2015/06/10 | 415 | 418 | 413 | 414 | 28,400 |
2015/06/09 | 417 | 418 | 416 | 416 | 44,000 |
2015/06/08 | 425 | 425 | 418 | 421 | 56,700 |
2015/06/05 | 426 | 426 | 421 | 424 | 20,400 |
2015/06/04 | 429 | 432 | 421 | 426 | 37,300 |
2015/06/03 | 420 | 429 | 416 | 429 | 66,400 |
2015/06/02 | 427 | 435 | 420 | 421 | 125,200 |
2015/06/01 | 414 | 421 | 414 | 420 | 58,900 |
2015/05/29 | 418 | 435 | 414 | 418 | 161,500 |
2015/05/28 | 428 | 434 | 417 | 417 | 165,000 |
2015/05/27 | 451 | 478 | 425 | 432 | 1,530,900 |
2015/05/26 | 418 | 418 | 410 | 411 | 64,700 |
2015/05/25 | 418 | 423 | 415 | 420 | 110,300 |
2015/05/22 | 413 | 416 | 408 | 416 | 31,700 |
2015/05/21 | 411 | 414 | 402 | 412 | 49,800 |
2015/05/20 | 416 | 417 | 408 | 411 | 92,700 |
2015/05/19 | 401 | 410 | 399 | 410 | 49,800 |
2015/05/18 | 401 | 403 | 399 | 403 | 15,800 |
2015/05/15 | 403 | 403 | 400 | 402 | 11,000 |
2015/05/14 | 400 | 403 | 398 | 401 | 21,500 |
2015/05/13 | 402 | 404 | 400 | 401 | 42,000 |
2015/05/12 | 404 | 408 | 402 | 403 | 11,000 |
2015/05/11 | 412 | 412 | 404 | 406 | 21,200 |
2015/05/08 | 400 | 412 | 399 | 412 | 33,300 |
2015/05/07 | 400 | 403 | 400 | 401 | 9,400 |
2015/05/01 | 403 | 406 | 400 | 402 | 48,100 |
2015/04/30 | 408 | 413 | 401 | 408 | 52,900 |
2015/04/28 | 414 | 414 | 409 | 413 | 21,800 |
2015/04/27 | 416 | 419 | 411 | 413 | 20,700 |
2015/04/24 | 419 | 421 | 417 | 417 | 44,900 |
2015/04/23 | 415 | 420 | 415 | 417 | 17,800 |
2015/04/22 | 414 | 419 | 411 | 418 | 25,300 |
2015/04/21 | 418 | 418 | 414 | 414 | 25,000 |
2015/04/20 | 422 | 423 | 418 | 418 | 31,400 |
2015/04/17 | 420 | 425 | 412 | 421 | 64,800 |
2015/04/16 | 422 | 423 | 415 | 421 | 38,300 |
2015/04/15 | 415 | 420 | 412 | 420 | 44,100 |
2015/04/14 | 411 | 416 | 410 | 415 | 23,100 |
2015/04/13 | 411 | 413 | 408 | 411 | 38,000 |
2015/04/10 | 411 | 412 | 407 | 411 | 19,100 |
2015/04/09 | 407 | 413 | 406 | 409 | 24,100 |
2015/04/08 | 404 | 424 | 404 | 408 | 125,500 |
2015/04/07 | 405 | 409 | 404 | 407 | 16,500 |
2015/04/06 | 409 | 409 | 404 | 407 | 14,700 |
2015/04/03 | 408 | 408 | 402 | 405 | 13,900 |
2015/04/02 | 405 | 407 | 402 | 405 | 14,900 |
2015/04/01 | 403 | 407 | 401 | 402 | 26,700 |
2015/03/31 | 410 | 410 | 401 | 401 | 31,500 |
2015/03/30 | 410 | 412 | 406 | 409 | 44,800 |
2015/03/27 | 404 | 410 | 400 | 405 | 67,200 |
2015/03/26 | 402 | 402 | 397 | 402 | 25,000 |
2015/03/25 | 406 | 406 | 398 | 405 | 30,200 |
2015/03/24 | 405 | 405 | 401 | 404 | 35,100 |
2015/03/23 | 396 | 406 | 396 | 402 | 53,000 |
2015/03/20 | 390 | 397 | 387 | 396 | 53,800 |
2015/03/19 | 392 | 393 | 390 | 391 | 54,800 |
2015/03/18 | 394 | 397 | 392 | 393 | 47,000 |
2015/03/17 | 401 | 404 | 394 | 396 | 103,300 |
2015/03/16 | 409 | 409 | 400 | 400 | 70,300 |
2015/03/13 | 411 | 414 | 408 | 408 | 28,500 |
2015/03/12 | 408 | 411 | 407 | 408 | 27,900 |
2015/03/11 | 409 | 410 | 407 | 408 | 33,300 |
2015/03/10 | 413 | 416 | 409 | 410 | 61,600 |
2015/03/09 | 416 | 429 | 410 | 414 | 238,600 |
2015/03/06 | 406 | 409 | 403 | 407 | 60,700 |
2015/03/05 | 405 | 435 | 405 | 409 | 329,600 |
2015/03/04 | 405 | 410 | 400 | 408 | 67,100 |
2015/03/03 | 402 | 405 | 398 | 403 | 67,400 |
2015/03/02 | 402 | 404 | 400 | 402 | 21,900 |
2015/02/27 | 402 | 406 | 399 | 401 | 29,300 |
2015/02/26 | 403 | 407 | 400 | 401 | 36,700 |
2015/02/25 | 409 | 410 | 400 | 402 | 54,200 |
2015/02/24 | 408 | 412 | 405 | 408 | 44,500 |
2015/02/23 | 407 | 409 | 404 | 404 | 37,600 |
2015/02/20 | 407 | 407 | 403 | 404 | 34,900 |
2015/02/19 | 408 | 410 | 400 | 405 | 79,400 |
2015/02/18 | 398 | 399 | 395 | 396 | 32,900 |
2015/02/17 | 396 | 401 | 395 | 395 | 57,400 |
2015/02/16 | 405 | 408 | 389 | 394 | 235,500 |
2015/02/13 | 424 | 430 | 415 | 418 | 32,300 |
2015/02/12 | 429 | 437 | 412 | 432 | 317,600 |
2015/02/10 | 404 | 414 | 403 | 410 | 30,800 |
2015/02/09 | 405 | 408 | 400 | 401 | 46,300 |
2015/02/06 | 402 | 405 | 400 | 405 | 65,500 |
2015/02/05 | 409 | 410 | 404 | 404 | 56,700 |
2015/02/04 | 415 | 415 | 410 | 412 | 37,800 |
2015/02/03 | 422 | 424 | 408 | 413 | 103,200 |
2015/02/02 | 423 | 428 | 420 | 421 | 24,700 |
2015/01/30 | 420 | 425 | 420 | 423 | 50,200 |
2015/01/29 | 425 | 425 | 420 | 420 | 34,500 |
2015/01/28 | 420 | 428 | 420 | 428 | 48,400 |
2015/01/27 | 422 | 424 | 420 | 420 | 32,600 |
2015/01/26 | 422 | 425 | 420 | 422 | 41,900 |
2015/01/23 | 429 | 429 | 423 | 424 | 45,900 |
2015/01/22 | 428 | 430 | 423 | 428 | 26,400 |
2015/01/21 | 424 | 430 | 424 | 427 | 168,300 |
2015/01/20 | 432 | 432 | 424 | 425 | 62,800 |
2015/01/19 | 426 | 435 | 423 | 430 | 77,200 |
2015/01/16 | 431 | 434 | 424 | 426 | 77,100 |
2015/01/15 | 435 | 439 | 433 | 439 | 47,400 |
2015/01/14 | 438 | 440 | 435 | 438 | 56,800 |
2015/01/13 | 438 | 443 | 437 | 440 | 56,900 |
2015/01/09 | 441 | 443 | 438 | 440 | 49,500 |
2015/01/08 | 442 | 444 | 440 | 443 | 58,800 |
2015/01/07 | 447 | 448 | 441 | 441 | 44,300 |
2015/01/06 | 447 | 448 | 442 | 443 | 33,500 |
2015/01/05 | 446 | 452 | 440 | 451 | 95,200 |