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
2020/12/30 1,002 1,004 982 1,000 136,100
2020/12/29 953 1,017 953 999 362,200
2020/12/28 955 966 940 953 214,500
2020/12/25 970 976 946 954 114,500
2020/12/24 925 970 925 970 142,900
2020/12/23 956 974 936 940 220,900
2020/12/22 985 991 945 949 194,500
2020/12/21 998 1,009 989 990 94,700
2020/12/18 987 1,005 987 997 73,300
2020/12/17 1,003 1,008 992 999 133,100
2020/12/16 1,015 1,018 1,000 1,007 116,800
2020/12/15 1,018 1,025 1,005 1,025 84,400
2020/12/14 1,038 1,050 1,025 1,026 90,600
2020/12/11 1,022 1,039 1,022 1,039 60,200
2020/12/10 1,030 1,040 1,029 1,031 80,000
2020/12/09 1,045 1,054 1,035 1,040 73,000
2020/12/08 1,061 1,064 1,042 1,044 130,600
2020/12/07 1,098 1,098 1,071 1,074 137,300
2020/12/04 1,085 1,095 1,065 1,090 150,800
2020/12/03 1,090 1,090 1,050 1,085 214,300
2020/12/02 1,050 1,086 1,050 1,083 231,600
2020/12/01 1,043 1,065 1,032 1,057 150,200
2020/11/30 1,033 1,062 1,027 1,038 184,700
2020/11/27 1,001 1,039 1,000 1,035 190,100
2020/11/26 974 1,014 968 1,009 175,900
2020/11/25 1,010 1,018 984 984 142,900
2020/11/24 1,000 1,030 998 1,014 268,500
2020/11/20 986 992 978 992 98,500
2020/11/19 975 985 970 982 70,400
2020/11/18 972 990 968 984 89,500
2020/11/17 977 994 964 975 104,700
2020/11/16 939 994 934 984 217,800
2020/11/13 965 968 931 946 174,600
2020/11/12 969 983 969 972 78,400
2020/11/11 968 989 958 974 188,400
2020/11/10 1,006 1,013 964 966 376,600
2020/11/09 955 961 942 961 67,000
2020/11/06 955 968 949 954 42,700
2020/11/05 936 972 929 960 177,500
2020/11/04 935 937 918 927 130,900
2020/11/02 904 926 904 920 99,300
2020/10/30 924 928 902 905 109,800
2020/10/29 907 936 907 933 95,100
2020/10/28 938 953 926 937 53,800
2020/10/27 930 956 917 950 101,900
2020/10/26 952 956 935 935 109,600
2020/10/23 930 953 914 951 229,300
2020/10/22 989 989 928 931 536,000
2020/10/21 975 993 972 989 109,000
2020/10/20 991 1,000 975 985 111,800
2020/10/19 992 1,006 970 1,005 139,500
2020/10/16 997 1,004 977 995 179,500
2020/10/15 1,021 1,022 1,001 1,010 145,800
2020/10/14 1,027 1,042 1,014 1,029 123,400
2020/10/13 1,038 1,040 1,022 1,032 96,500
2020/10/12 1,046 1,050 1,032 1,038 94,300
2020/10/09 1,060 1,065 1,030 1,045 130,900
2020/10/08 1,039 1,062 1,032 1,049 87,900
2020/10/07 1,057 1,057 1,032 1,038 61,400
2020/10/06 1,070 1,076 1,046 1,046 84,900
2020/10/05 1,027 1,070 1,027 1,068 242,600
2020/10/02 1,024 1,047 1,012 1,015 197,100
2020/09/30 1,022 1,045 1,022 1,034 106,400
2020/09/29 1,007 1,037 1,003 1,030 138,200
2020/09/28 1,030 1,033 1,001 1,007 120,800
2020/09/25 1,010 1,039 1,010 1,034 148,500
2020/09/24 1,012 1,026 1,000 1,011 163,900
2020/09/23 1,008 1,032 1,002 1,026 163,300
2020/09/18 998 1,025 992 1,021 324,300
2020/09/17 989 989 971 983 77,700
2020/09/16 982 996 975 989 112,600
2020/09/15 986 989 972 978 84,800
2020/09/14 959 984 959 971 165,500
2020/09/11 940 958 934 958 104,400
2020/09/10 959 963 939 940 77,600
2020/09/09 941 957 939 954 117,900
2020/09/08 928 961 928 960 182,500
2020/09/07 955 955 927 929 113,200
2020/09/04 920 955 916 946 203,500
2020/09/03 946 947 926 938 170,600
2020/09/02 947 973 933 945 507,000
2020/09/01 910 935 904 932 300,700
2020/08/31 909 921 902 909 183,700
2020/08/28 904 965 888 894 885,600
2020/08/27 912 918 898 901 278,900
2020/08/26 917 923 910 922 109,900
2020/08/25 935 940 907 912 332,900
2020/08/24 964 964 918 931 451,600
2020/08/21 923 974 910 964 542,600
2020/08/20 928 930 915 922 183,100
2020/08/19 923 936 915 929 303,400
2020/08/18 948 952 925 933 259,600
2020/08/17 922 950 920 937 879,800
2020/08/14 1,037 1,068 1,010 1,042 283,500
2020/08/13 1,012 1,033 1,009 1,030 143,900
2020/08/12 1,002 1,015 990 1,011 112,600
2020/08/11 1,009 1,018 996 1,013 92,800
2020/08/07 986 1,003 974 1,001 115,500
2020/08/06 1,021 1,021 972 986 138,600
2020/08/05 1,009 1,022 996 1,021 86,000
2020/08/04 974 1,012 974 1,009 171,700
2020/08/03 940 984 929 983 230,000
2020/07/31 970 970 922 922 267,200
2020/07/30 979 986 945 975 215,800
2020/07/29 1,001 1,007 960 974 277,400
2020/07/28 1,020 1,035 1,001 1,001 171,200
2020/07/27 1,019 1,032 1,007 1,012 129,500
2020/07/22 1,043 1,045 1,013 1,033 163,300
2020/07/21 1,040 1,053 1,036 1,053 104,700
2020/07/20 1,036 1,047 1,021 1,035 78,300
2020/07/17 1,045 1,088 1,035 1,038 144,000
2020/07/16 1,074 1,076 1,040 1,044 119,100
2020/07/15 1,080 1,100 1,061 1,074 174,900
2020/07/14 1,044 1,073 1,028 1,072 180,600
2020/07/13 1,035 1,049 1,015 1,045 131,000
2020/07/10 1,032 1,050 1,015 1,025 215,900
2020/07/09 1,057 1,060 1,027 1,028 181,100
2020/07/08 1,038 1,065 1,030 1,057 122,600
2020/07/07 1,045 1,057 1,019 1,040 182,200
2020/07/06 1,040 1,049 1,015 1,042 159,400
2020/07/03 1,016 1,040 1,006 1,040 160,500
2020/07/02 1,061 1,073 1,009 1,015 308,100
2020/07/01 1,091 1,113 1,066 1,074 194,300
2020/06/30 1,102 1,112 1,064 1,091 172,800
2020/06/29 1,102 1,110 1,072 1,083 230,200
2020/06/26 1,140 1,140 1,097 1,111 196,600
2020/06/25 1,115 1,143 1,112 1,127 129,300
2020/06/24 1,137 1,159 1,126 1,140 128,300
2020/06/23 1,172 1,172 1,122 1,137 202,400
2020/06/22 1,155 1,179 1,140 1,165 183,500
2020/06/19 1,135 1,179 1,120 1,165 341,700
2020/06/18 1,128 1,134 1,099 1,115 256,300
2020/06/17 1,113 1,154 1,112 1,150 323,000
2020/06/16 1,100 1,127 1,086 1,112 292,100
2020/06/15 1,100 1,122 1,045 1,045 351,700
2020/06/12 1,061 1,107 1,038 1,091 400,200
2020/06/11 1,216 1,216 1,111 1,121 781,700
2020/06/10 1,173 1,304 1,161 1,215 1,312,300
2020/06/09 1,135 1,158 1,115 1,156 296,400
2020/06/08 1,133 1,162 1,113 1,143 353,800
2020/06/05 1,110 1,133 1,104 1,130 195,700
2020/06/04 1,130 1,139 1,101 1,114 168,000
2020/06/03 1,156 1,169 1,121 1,133 370,400
2020/06/02 1,108 1,132 1,107 1,124 194,200
2020/06/01 1,099 1,116 1,099 1,109 112,300
2020/05/29 1,099 1,120 1,098 1,110 146,000
2020/05/28 1,114 1,118 1,087 1,102 229,300
2020/05/27 1,065 1,115 1,060 1,108 362,000
2020/05/26 1,125 1,130 1,065 1,090 445,000
2020/05/25 1,143 1,155 1,129 1,133 231,200
2020/05/22 1,141 1,160 1,133 1,149 200,500
2020/05/21 1,139 1,153 1,118 1,150 246,800
2020/05/20 1,140 1,145 1,115 1,131 188,600
2020/05/19 1,098 1,148 1,088 1,134 398,300
2020/05/18 1,028 1,094 1,007 1,094 427,800
2020/05/15 1,070 1,080 1,039 1,079 203,400
2020/05/14 1,100 1,118 1,062 1,065 207,700
2020/05/13 1,096 1,116 1,088 1,100 168,200
2020/05/12 1,097 1,129 1,090 1,096 195,900
2020/05/11 1,077 1,099 1,068 1,094 178,300
2020/05/08 1,095 1,104 1,051 1,067 285,300
2020/05/07 1,048 1,108 1,048 1,090 491,900
2020/05/01 1,032 1,042 1,014 1,031 192,200
2020/04/30 1,045 1,058 1,036 1,044 216,900
2020/04/28 1,030 1,043 1,010 1,043 164,600
2020/04/27 1,014 1,032 1,012 1,020 136,800
2020/04/24 996 1,014 994 1,014 159,000
2020/04/23 1,010 1,018 996 1,009 147,500
2020/04/22 970 1,009 957 999 200,200
2020/04/21 1,045 1,045 986 996 298,700
2020/04/20 1,032 1,061 1,032 1,053 121,800
2020/04/17 1,052 1,068 1,031 1,043 228,900
2020/04/16 1,007 1,058 1,007 1,042 255,200
2020/04/15 1,017 1,037 1,002 1,017 181,700
2020/04/14 981 1,034 981 1,024 332,000
2020/04/13 999 1,009 972 990 231,800
2020/04/10 1,002 1,015 974 1,010 241,200
2020/04/09 955 1,034 952 1,002 563,100
2020/04/08 930 943 900 941 221,200
2020/04/07 935 944 905 930 302,400
2020/04/06 855 890 832 890 246,700
2020/04/03 888 894 840 849 355,100
2020/04/02 894 910 862 884 245,900
2020/04/01 897 927 876 883 323,400
2020/03/31 895 938 894 910 394,000
2020/03/30 873 913 864 887 376,400
2020/03/27 925 929 894 902 350,800
2020/03/26 898 917 877 881 340,800
2020/03/25 930 939 891 934 458,300
2020/03/24 919 934 877 900 429,200
2020/03/23 806 889 806 889 542,500
2020/03/19 863 875 807 821 343,000
2020/03/18 867 914 842 848 530,100
2020/03/17 763 875 763 867 832,900
2020/03/16 796 849 777 794 545,700
2020/03/13 771 829 712 780 1,092,500
2020/03/12 865 925 855 856 654,900
2020/03/11 929 951 891 895 540,200
2020/03/10 878 952 835 942 1,026,600
2020/03/09 995 1,002 896 904 1,175,900
2020/03/06 1,060 1,091 1,055 1,065 343,800
2020/03/05 1,101 1,104 1,073 1,095 280,300
2020/03/04 1,034 1,089 1,026 1,080 329,300
2020/03/03 1,089 1,099 1,031 1,040 456,700
2020/03/02 1,006 1,070 997 1,050 640,900
2020/02/28 975 1,059 975 1,005 1,034,800
2020/02/27 1,110 1,127 1,041 1,062 827,600
2020/02/26 1,183 1,204 1,120 1,126 665,500
2020/02/25 1,180 1,223 1,178 1,208 387,600
2020/02/21 1,248 1,290 1,248 1,272 261,300
2020/02/20 1,310 1,311 1,253 1,256 380,100
2020/02/19 1,228 1,302 1,228 1,298 515,100
2020/02/18 1,228 1,274 1,212 1,228 377,800
2020/02/17 1,185 1,243 1,185 1,236 371,900
2020/02/14 1,213 1,234 1,197 1,227 261,400
2020/02/13 1,248 1,258 1,206 1,223 474,600
2020/02/12 1,188 1,204 1,182 1,193 176,400
2020/02/10 1,190 1,196 1,172 1,196 144,200
2020/02/07 1,196 1,203 1,173 1,183 143,200
2020/02/06 1,200 1,210 1,187 1,199 175,100
2020/02/05 1,210 1,222 1,189 1,190 156,500
2020/02/04 1,162 1,216 1,162 1,204 228,700
2020/02/03 1,143 1,185 1,140 1,170 340,600
2020/01/31 1,155 1,201 1,155 1,194 246,900
2020/01/30 1,230 1,240 1,151 1,159 552,100
2020/01/29 1,245 1,257 1,217 1,229 215,900
2020/01/28 1,203 1,260 1,200 1,252 241,900
2020/01/27 1,201 1,243 1,201 1,213 288,800
2020/01/24 1,283 1,288 1,243 1,248 385,400
2020/01/23 1,304 1,310 1,285 1,288 210,900
2020/01/22 1,297 1,325 1,282 1,313 225,800
2020/01/21 1,332 1,332 1,289 1,295 250,100
2020/01/20 1,310 1,342 1,301 1,321 394,400
2020/01/17 1,291 1,303 1,274 1,298 208,500
2020/01/16 1,301 1,309 1,286 1,295 191,500
2020/01/15 1,292 1,309 1,289 1,305 148,000
2020/01/14 1,304 1,309 1,282 1,303 180,500
2020/01/10 1,289 1,306 1,285 1,304 183,300
2020/01/09 1,310 1,314 1,278 1,292 316,400
2020/01/08 1,317 1,336 1,230 1,262 1,109,200
2020/01/07 1,337 1,375 1,331 1,337 444,200
2020/01/06 1,298 1,345 1,293 1,315 526,000

このページの先頭へ