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 |
---|---|---|---|---|---|
2016/12/30 | 393 | 400 | 393 | 396 | 87,700 |
2016/12/29 | 404 | 404 | 395 | 397 | 133,200 |
2016/12/28 | 408 | 408 | 400 | 404 | 127,000 |
2016/12/27 | 400 | 415 | 395 | 409 | 252,500 |
2016/12/26 | 395 | 404 | 392 | 403 | 101,800 |
2016/12/22 | 401 | 404 | 391 | 396 | 146,500 |
2016/12/21 | 415 | 415 | 401 | 401 | 167,800 |
2016/12/20 | 415 | 418 | 412 | 414 | 104,500 |
2016/12/19 | 412 | 416 | 406 | 413 | 171,200 |
2016/12/16 | 405 | 416 | 404 | 415 | 232,200 |
2016/12/15 | 413 | 413 | 401 | 407 | 112,700 |
2016/12/14 | 405 | 412 | 403 | 412 | 180,100 |
2016/12/13 | 386 | 407 | 382 | 407 | 315,600 |
2016/12/12 | 382 | 395 | 377 | 389 | 251,200 |
2016/12/09 | 374 | 382 | 371 | 382 | 146,500 |
2016/12/08 | 377 | 378 | 373 | 374 | 117,700 |
2016/12/07 | 376 | 380 | 376 | 376 | 145,800 |
2016/12/06 | 378 | 381 | 376 | 376 | 162,000 |
2016/12/05 | 379 | 381 | 376 | 379 | 88,100 |
2016/12/02 | 379 | 381 | 375 | 379 | 110,000 |
2016/12/01 | 379 | 381 | 377 | 378 | 61,600 |
2016/11/30 | 377 | 380 | 376 | 377 | 58,100 |
2016/11/29 | 376 | 384 | 376 | 376 | 221,000 |
2016/11/28 | 374 | 382 | 373 | 376 | 123,400 |
2016/11/25 | 373 | 379 | 373 | 376 | 106,900 |
2016/11/24 | 382 | 384 | 378 | 379 | 108,500 |
2016/11/22 | 380 | 386 | 380 | 383 | 113,500 |
2016/11/21 | 382 | 387 | 378 | 382 | 164,700 |
2016/11/18 | 379 | 383 | 376 | 381 | 123,400 |
2016/11/17 | 375 | 383 | 373 | 380 | 149,200 |
2016/11/16 | 370 | 380 | 370 | 377 | 140,200 |
2016/11/15 | 362 | 372 | 362 | 372 | 76,200 |
2016/11/14 | 356 | 371 | 356 | 362 | 98,300 |
2016/11/11 | 365 | 365 | 351 | 360 | 151,700 |
2016/11/10 | 359 | 361 | 350 | 358 | 131,600 |
2016/11/09 | 363 | 363 | 315 | 332 | 475,800 |
2016/11/08 | 367 | 368 | 359 | 361 | 120,900 |
2016/11/07 | 363 | 367 | 358 | 366 | 246,400 |
2016/11/04 | 382 | 385 | 378 | 378 | 121,900 |
2016/11/02 | 397 | 397 | 384 | 387 | 204,500 |
2016/11/01 | 399 | 400 | 397 | 397 | 39,800 |
2016/10/31 | 401 | 402 | 398 | 398 | 48,000 |
2016/10/28 | 396 | 401 | 396 | 400 | 63,200 |
2016/10/27 | 398 | 402 | 396 | 398 | 68,600 |
2016/10/26 | 395 | 402 | 393 | 399 | 114,300 |
2016/10/25 | 394 | 402 | 391 | 397 | 210,300 |
2016/10/24 | 399 | 400 | 394 | 397 | 182,800 |
2016/10/21 | 401 | 405 | 399 | 399 | 118,500 |
2016/10/20 | 404 | 409 | 402 | 403 | 140,000 |
2016/10/19 | 400 | 413 | 400 | 406 | 268,900 |
2016/10/18 | 400 | 403 | 396 | 403 | 131,100 |
2016/10/17 | 401 | 403 | 396 | 400 | 96,500 |
2016/10/14 | 405 | 405 | 401 | 401 | 79,200 |
2016/10/13 | 405 | 406 | 401 | 405 | 86,500 |
2016/10/12 | 413 | 414 | 407 | 407 | 111,700 |
2016/10/11 | 418 | 419 | 414 | 416 | 132,400 |
2016/10/07 | 421 | 428 | 418 | 420 | 205,100 |
2016/10/06 | 436 | 450 | 422 | 426 | 1,953,100 |
2016/10/05 | 420 | 421 | 415 | 418 | 153,100 |
2016/10/04 | 429 | 433 | 420 | 420 | 186,800 |
2016/10/03 | 415 | 428 | 415 | 423 | 205,900 |
2016/09/30 | 417 | 427 | 413 | 418 | 184,000 |
2016/09/29 | 419 | 425 | 413 | 422 | 138,900 |
2016/09/28 | 424 | 425 | 413 | 419 | 176,200 |
2016/09/27 | 421 | 428 | 417 | 425 | 135,800 |
2016/09/26 | 439 | 446 | 423 | 426 | 465,500 |
2016/09/23 | 420 | 476 | 419 | 439 | 1,884,800 |
2016/09/21 | 417 | 422 | 412 | 418 | 87,900 |
2016/09/20 | 419 | 436 | 413 | 419 | 228,400 |
2016/09/16 | 412 | 428 | 410 | 427 | 95,000 |
2016/09/15 | 414 | 421 | 413 | 414 | 89,900 |
2016/09/14 | 427 | 434 | 415 | 419 | 239,600 |
2016/09/13 | 448 | 455 | 435 | 439 | 187,400 |
2016/09/12 | 450 | 455 | 446 | 448 | 207,200 |
2016/09/09 | 448 | 457 | 440 | 455 | 285,400 |
2016/09/08 | 442 | 447 | 435 | 444 | 193,200 |
2016/09/07 | 430 | 446 | 424 | 444 | 215,700 |
2016/09/06 | 420 | 433 | 418 | 433 | 166,200 |
2016/09/05 | 412 | 422 | 408 | 420 | 87,100 |
2016/09/02 | 433 | 439 | 396 | 412 | 316,800 |
2016/09/01 | 402 | 440 | 400 | 433 | 540,100 |
2016/08/31 | 397 | 404 | 394 | 404 | 78,200 |
2016/08/30 | 400 | 401 | 395 | 397 | 46,400 |
2016/08/29 | 398 | 401 | 390 | 398 | 91,800 |
2016/08/26 | 398 | 399 | 394 | 398 | 54,900 |
2016/08/25 | 398 | 400 | 394 | 398 | 60,300 |
2016/08/24 | 387 | 408 | 386 | 396 | 287,200 |
2016/08/23 | 388 | 394 | 386 | 391 | 127,900 |
2016/08/22 | 387 | 390 | 383 | 389 | 73,200 |
2016/08/19 | 383 | 387 | 380 | 385 | 64,300 |
2016/08/18 | 381 | 382 | 377 | 381 | 48,700 |
2016/08/17 | 375 | 381 | 375 | 380 | 69,800 |
2016/08/16 | 383 | 388 | 376 | 376 | 107,900 |
2016/08/15 | 382 | 384 | 374 | 381 | 61,800 |
2016/08/12 | 373 | 380 | 369 | 379 | 70,100 |
2016/08/10 | 374 | 374 | 369 | 374 | 30,500 |
2016/08/09 | 374 | 382 | 369 | 370 | 66,400 |
2016/08/08 | 366 | 388 | 364 | 374 | 199,500 |
2016/08/05 | 369 | 377 | 366 | 366 | 76,800 |
2016/08/04 | 368 | 376 | 366 | 370 | 53,500 |
2016/08/03 | 371 | 375 | 366 | 369 | 79,500 |
2016/08/02 | 375 | 382 | 370 | 374 | 93,300 |
2016/08/01 | 367 | 381 | 363 | 373 | 128,300 |
2016/07/29 | 362 | 367 | 353 | 367 | 150,300 |
2016/07/28 | 370 | 370 | 361 | 361 | 82,800 |
2016/07/27 | 375 | 378 | 369 | 370 | 154,300 |
2016/07/26 | 386 | 413 | 371 | 378 | 934,700 |
2016/07/25 | 372 | 375 | 364 | 369 | 126,600 |
2016/07/22 | 369 | 376 | 368 | 376 | 55,800 |
2016/07/21 | 377 | 377 | 368 | 375 | 98,200 |
2016/07/20 | 370 | 378 | 370 | 373 | 53,000 |
2016/07/19 | 371 | 381 | 371 | 372 | 132,400 |
2016/07/15 | 388 | 388 | 376 | 382 | 197,900 |
2016/07/14 | 392 | 395 | 388 | 389 | 129,200 |
2016/07/13 | 396 | 396 | 388 | 394 | 115,500 |
2016/07/12 | 386 | 393 | 386 | 389 | 128,000 |
2016/07/11 | 382 | 390 | 377 | 382 | 109,500 |
2016/07/08 | 400 | 403 | 373 | 380 | 381,000 |
2016/07/07 | 400 | 407 | 385 | 389 | 114,400 |
2016/07/06 | 395 | 406 | 390 | 399 | 163,800 |
2016/07/05 | 431 | 439 | 409 | 419 | 201,400 |
2016/07/04 | 414 | 432 | 408 | 429 | 266,200 |
2016/07/01 | 388 | 407 | 388 | 406 | 221,800 |
2016/06/30 | 391 | 394 | 381 | 387 | 165,400 |
2016/06/29 | 375 | 397 | 371 | 384 | 220,100 |
2016/06/28 | 354 | 374 | 353 | 371 | 122,200 |
2016/06/27 | 342 | 366 | 342 | 362 | 211,000 |
2016/06/24 | 390 | 395 | 308 | 350 | 755,300 |
2016/06/23 | 379 | 390 | 372 | 388 | 181,700 |
2016/06/22 | 380 | 383 | 367 | 377 | 171,300 |
2016/06/21 | 374 | 387 | 371 | 377 | 231,700 |
2016/06/20 | 374 | 396 | 370 | 384 | 270,800 |
2016/06/17 | 389 | 389 | 365 | 366 | 202,300 |
2016/06/16 | 400 | 405 | 365 | 368 | 378,600 |
2016/06/15 | 393 | 414 | 389 | 409 | 232,200 |
2016/06/14 | 435 | 437 | 397 | 398 | 470,700 |
2016/06/13 | 470 | 470 | 447 | 448 | 211,500 |
2016/06/10 | 476 | 480 | 472 | 476 | 171,900 |
2016/06/09 | 474 | 490 | 473 | 477 | 247,800 |
2016/06/08 | 479 | 482 | 472 | 478 | 198,100 |
2016/06/07 | 470 | 483 | 466 | 478 | 281,200 |
2016/06/06 | 452 | 470 | 452 | 466 | 105,600 |
2016/06/03 | 447 | 470 | 447 | 466 | 242,600 |
2016/06/02 | 465 | 472 | 440 | 454 | 212,900 |
2016/06/01 | 464 | 477 | 455 | 469 | 221,800 |
2016/05/31 | 463 | 469 | 459 | 461 | 180,300 |
2016/05/30 | 459 | 472 | 451 | 471 | 296,000 |
2016/05/27 | 468 | 475 | 460 | 460 | 207,200 |
2016/05/26 | 476 | 491 | 461 | 472 | 414,100 |
2016/05/25 | 455 | 513 | 451 | 470 | 1,885,900 |
2016/05/24 | 469 | 469 | 453 | 455 | 285,200 |
2016/05/23 | 445 | 452 | 438 | 451 | 225,300 |
2016/05/20 | 424 | 443 | 421 | 437 | 226,600 |
2016/05/19 | 446 | 449 | 423 | 429 | 409,000 |
2016/05/18 | 466 | 486 | 424 | 430 | 758,900 |
2016/05/17 | 431 | 458 | 429 | 451 | 334,400 |
2016/05/16 | 484 | 490 | 444 | 447 | 772,800 |
2016/05/13 | 497 | 530 | 494 | 502 | 1,289,200 |
2016/05/12 | 485 | 490 | 478 | 481 | 303,000 |
2016/05/11 | 475 | 492 | 473 | 475 | 398,100 |
2016/05/10 | 471 | 481 | 466 | 474 | 253,800 |
2016/05/09 | 462 | 481 | 456 | 477 | 373,500 |
2016/05/06 | 472 | 474 | 454 | 457 | 396,900 |
2016/05/02 | 461 | 486 | 459 | 464 | 718,600 |
2016/04/28 | 486 | 489 | 451 | 470 | 1,013,000 |
2016/04/27 | 513 | 520 | 480 | 498 | 1,176,800 |
2016/04/26 | 562 | 605 | 500 | 518 | 3,630,600 |
2016/04/25 | 548 | 654 | 537 | 560 | 11,321,500 |
2016/04/22 | 491 | 578 | 468 | 578 | 1,686,400 |
2016/04/21 | 515 | 525 | 486 | 498 | 2,061,300 |
2016/04/20 | 540 | 542 | 448 | 471 | 1,897,200 |
2016/04/19 | 491 | 548 | 484 | 517 | 3,703,100 |
2016/04/18 | 449 | 505 | 443 | 481 | 2,218,900 |
2016/04/15 | 427 | 459 | 425 | 456 | 1,096,500 |
2016/04/14 | 430 | 439 | 428 | 429 | 412,500 |
2016/04/13 | 421 | 437 | 419 | 429 | 372,500 |
2016/04/12 | 443 | 459 | 418 | 423 | 776,000 |
2016/04/11 | 441 | 447 | 422 | 447 | 714,100 |
2016/04/08 | 414 | 434 | 410 | 429 | 625,100 |
2016/04/07 | 397 | 423 | 397 | 422 | 673,800 |
2016/04/06 | 415 | 415 | 376 | 397 | 894,900 |
2016/04/05 | 442 | 462 | 417 | 425 | 6,030,600 |
2016/04/04 | 386 | 405 | 380 | 399 | 519,700 |
2016/04/01 | 392 | 395 | 377 | 381 | 300,000 |
2016/03/31 | 395 | 395 | 384 | 392 | 174,200 |
2016/03/30 | 375 | 402 | 375 | 387 | 474,100 |
2016/03/29 | 370 | 378 | 365 | 375 | 193,800 |
2016/03/28 | 370 | 372 | 364 | 366 | 191,900 |
2016/03/25 | 376 | 387 | 375 | 376 | 240,200 |
2016/03/24 | 390 | 394 | 372 | 381 | 552,200 |
2016/03/23 | 407 | 410 | 391 | 392 | 662,000 |
2016/03/22 | 400 | 438 | 392 | 401 | 2,829,400 |
2016/03/18 | 377 | 387 | 371 | 385 | 218,100 |
2016/03/17 | 392 | 394 | 377 | 383 | 282,600 |
2016/03/16 | 379 | 393 | 375 | 392 | 284,500 |
2016/03/15 | 387 | 394 | 379 | 383 | 249,400 |
2016/03/14 | 394 | 396 | 384 | 387 | 353,400 |
2016/03/11 | 362 | 405 | 360 | 390 | 1,264,400 |
2016/03/10 | 354 | 358 | 344 | 358 | 194,500 |
2016/03/09 | 349 | 350 | 343 | 346 | 186,600 |
2016/03/08 | 375 | 377 | 344 | 355 | 429,300 |
2016/03/07 | 372 | 373 | 359 | 369 | 452,600 |
2016/03/04 | 343 | 360 | 342 | 358 | 383,100 |
2016/03/03 | 329 | 343 | 328 | 342 | 252,200 |
2016/03/02 | 330 | 341 | 328 | 332 | 242,900 |
2016/03/01 | 322 | 330 | 315 | 327 | 167,700 |
2016/02/29 | 319 | 327 | 317 | 326 | 159,800 |
2016/02/26 | 320 | 325 | 317 | 320 | 147,500 |
2016/02/25 | 339 | 339 | 321 | 323 | 341,700 |
2016/02/24 | 352 | 359 | 334 | 339 | 1,047,200 |
2016/02/23 | 332 | 335 | 316 | 330 | 329,900 |
2016/02/22 | 333 | 340 | 325 | 332 | 580,800 |
2016/02/19 | 364 | 371 | 330 | 343 | 5,636,300 |
2016/02/18 | 327 | 356 | 298 | 300 | 3,644,600 |
2016/02/17 | 277 | 288 | 269 | 276 | 169,700 |
2016/02/16 | 256 | 290 | 256 | 279 | 281,100 |
2016/02/15 | 257 | 264 | 251 | 255 | 257,700 |
2016/02/12 | 260 | 268 | 240 | 249 | 512,200 |
2016/02/10 | 304 | 307 | 280 | 282 | 298,100 |
2016/02/09 | 307 | 309 | 297 | 299 | 226,500 |
2016/02/08 | 308 | 324 | 307 | 323 | 117,100 |
2016/02/05 | 310 | 331 | 303 | 316 | 254,500 |
2016/02/04 | 333 | 337 | 316 | 316 | 261,200 |
2016/02/03 | 344 | 350 | 333 | 335 | 273,600 |
2016/02/02 | 342 | 380 | 335 | 354 | 1,020,500 |
2016/02/01 | 313 | 340 | 311 | 336 | 395,000 |
2016/01/29 | 343 | 344 | 313 | 321 | 452,000 |
2016/01/28 | 325 | 362 | 321 | 340 | 668,200 |
2016/01/27 | 402 | 404 | 323 | 333 | 2,951,000 |
2016/01/26 | 274 | 362 | 273 | 362 | 1,952,300 |
2016/01/25 | 278 | 287 | 273 | 282 | 207,600 |
2016/01/22 | 276 | 283 | 271 | 283 | 236,500 |
2016/01/21 | 274 | 297 | 265 | 270 | 386,800 |
2016/01/20 | 301 | 301 | 283 | 285 | 261,700 |
2016/01/19 | 292 | 302 | 291 | 297 | 133,400 |
2016/01/18 | 287 | 300 | 285 | 295 | 187,800 |
2016/01/15 | 319 | 324 | 303 | 305 | 203,200 |
2016/01/14 | 320 | 321 | 309 | 318 | 145,200 |
2016/01/13 | 323 | 330 | 320 | 327 | 102,100 |
2016/01/12 | 334 | 337 | 311 | 313 | 244,000 |
2016/01/08 | 330 | 341 | 329 | 334 | 122,900 |
2016/01/07 | 337 | 345 | 333 | 335 | 99,900 |
2016/01/06 | 352 | 352 | 335 | 338 | 174,100 |
2016/01/05 | 335 | 344 | 328 | 338 | 189,600 |
2016/01/04 | 335 | 347 | 331 | 341 | 149,900 |