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
2021/12/30 1,183 1,192 1,154 1,174 258,600
2021/12/29 1,163 1,192 1,159 1,188 285,000
2021/12/28 1,196 1,199 1,138 1,163 409,700
2021/12/27 1,177 1,202 1,116 1,168 603,500
2021/12/24 1,161 1,208 1,150 1,157 1,005,800
2021/12/23 1,040 1,349 1,033 1,244 4,825,900
2021/12/22 1,070 1,097 1,001 1,049 1,798,100
2021/12/21 1,017 1,017 1,017 1,017 32,600
2021/12/20 881 889 864 867 137,700
2021/12/17 896 900 875 880 145,200
2021/12/16 896 908 891 902 68,400
2021/12/15 881 895 879 894 89,900
2021/12/14 892 896 873 882 73,800
2021/12/13 905 908 881 885 173,100
2021/12/10 910 917 900 905 116,600
2021/12/09 910 914 902 914 136,200
2021/12/08 895 912 886 908 68,500
2021/12/07 883 892 878 881 136,300
2021/12/06 899 899 877 880 73,600
2021/12/03 882 898 875 895 100,000
2021/12/02 901 909 879 879 132,800
2021/12/01 900 907 871 905 132,500
2021/11/30 921 925 899 902 122,700
2021/11/29 909 935 902 902 139,700
2021/11/26 955 957 907 924 272,600
2021/11/25 974 979 942 945 275,600
2021/11/24 982 984 965 975 133,000
2021/11/22 965 979 965 976 47,800
2021/11/19 986 992 964 969 110,400
2021/11/18 1,000 1,000 980 983 73,700
2021/11/17 1,010 1,019 990 996 124,400
2021/11/16 1,004 1,023 1,002 1,018 140,500
2021/11/15 1,005 1,018 992 1,004 164,200
2021/11/12 970 993 970 993 77,300
2021/11/11 979 982 973 973 51,900
2021/11/10 970 979 967 978 30,300
2021/11/09 970 976 961 967 54,200
2021/11/08 982 982 968 972 53,000
2021/11/05 985 986 975 982 36,800
2021/11/04 991 992 983 983 39,800
2021/11/02 996 996 988 991 28,000
2021/11/01 991 1,000 985 989 69,800
2021/10/29 998 998 985 993 36,900
2021/10/28 986 998 984 998 35,000
2021/10/27 987 997 985 993 34,200
2021/10/26 980 987 975 987 44,700
2021/10/25 972 973 959 972 74,600
2021/10/22 967 984 967 975 88,700
2021/10/21 994 995 968 971 187,800
2021/10/20 1,008 1,008 995 999 84,000
2021/10/19 999 1,007 999 1,000 39,300
2021/10/18 1,013 1,015 998 999 56,900
2021/10/15 1,003 1,012 1,003 1,009 23,900
2021/10/14 1,006 1,019 1,002 1,003 37,300
2021/10/13 999 1,023 997 1,014 111,900
2021/10/12 1,017 1,017 1,002 1,003 47,500
2021/10/11 1,012 1,019 1,005 1,017 92,000
2021/10/08 998 1,025 998 1,010 97,100
2021/10/07 1,002 1,008 998 1,007 38,400
2021/10/06 1,002 1,015 994 1,002 77,100
2021/10/05 998 1,014 986 1,007 98,100
2021/10/04 1,012 1,018 996 999 90,600
2021/10/01 1,022 1,025 1,010 1,012 45,600
2021/09/30 1,016 1,034 1,014 1,027 69,400
2021/09/29 1,008 1,021 1,007 1,018 38,200
2021/09/28 1,024 1,025 1,012 1,020 58,900
2021/09/27 1,048 1,049 1,031 1,032 46,600
2021/09/24 1,050 1,057 1,042 1,052 156,900
2021/09/22 1,026 1,031 1,004 1,008 79,700
2021/09/21 1,010 1,039 1,010 1,033 85,700
2021/09/17 1,037 1,050 1,036 1,050 66,800
2021/09/16 1,064 1,066 1,028 1,040 136,300
2021/09/15 1,091 1,091 1,062 1,069 77,100
2021/09/14 1,093 1,099 1,085 1,090 93,000
2021/09/13 1,074 1,106 1,074 1,096 136,100
2021/09/10 1,070 1,083 1,070 1,079 94,300
2021/09/09 1,056 1,071 1,050 1,069 68,800
2021/09/08 1,053 1,070 1,053 1,055 52,600
2021/09/07 1,066 1,066 1,053 1,053 50,800
2021/09/06 1,060 1,068 1,052 1,063 53,600
2021/09/03 1,052 1,070 1,052 1,058 62,500
2021/09/02 1,068 1,072 1,047 1,061 114,300
2021/09/01 1,056 1,085 1,052 1,075 165,900
2021/08/31 1,031 1,068 1,028 1,057 192,900
2021/08/30 1,020 1,034 1,017 1,031 96,300
2021/08/27 1,022 1,025 1,010 1,020 97,700
2021/08/26 995 1,020 995 1,019 131,000
2021/08/25 981 995 975 994 66,400
2021/08/24 982 993 981 982 42,100
2021/08/23 969 978 960 973 93,000
2021/08/20 973 979 954 954 80,500
2021/08/19 965 976 962 968 90,000
2021/08/18 955 968 944 968 68,200
2021/08/17 986 988 955 958 107,500
2021/08/16 977 986 969 981 132,700
2021/08/13 967 1,004 967 992 236,100
2021/08/12 956 958 943 952 76,300
2021/08/11 956 961 948 958 67,200
2021/08/10 922 962 921 960 91,200
2021/08/06 935 940 925 926 104,100
2021/08/05 945 960 931 941 147,400
2021/08/04 964 967 945 945 118,900
2021/08/03 978 984 964 964 48,100
2021/08/02 968 977 963 965 73,800
2021/07/30 985 991 966 974 102,100
2021/07/29 980 992 980 988 45,700
2021/07/28 996 1,001 971 976 111,700
2021/07/27 995 999 989 996 43,500
2021/07/26 980 1,006 979 995 134,100
2021/07/21 980 989 972 973 75,400
2021/07/20 987 995 964 965 136,100
2021/07/19 992 992 977 990 151,300
2021/07/16 998 1,006 991 999 71,800
2021/07/15 1,012 1,012 992 995 121,400
2021/07/14 1,010 1,022 1,006 1,014 71,300
2021/07/13 1,013 1,015 1,000 1,008 69,200
2021/07/12 1,013 1,018 1,006 1,009 63,900
2021/07/09 997 1,014 983 1,008 168,000
2021/07/08 1,018 1,018 994 997 283,700
2021/07/07 1,007 1,025 999 1,018 159,900
2021/07/06 1,011 1,023 1,002 1,003 81,700
2021/07/05 1,020 1,021 1,003 1,005 230,800
2021/07/02 1,036 1,046 1,024 1,029 221,000
2021/07/01 1,100 1,115 1,044 1,047 677,200
2021/06/30 1,133 1,190 1,122 1,174 354,200
2021/06/29 1,141 1,157 1,127 1,136 123,300
2021/06/28 1,168 1,197 1,131 1,137 446,300
2021/06/25 1,145 1,194 1,138 1,175 384,500
2021/06/24 1,137 1,152 1,132 1,138 115,100
2021/06/23 1,120 1,133 1,120 1,133 75,900
2021/06/22 1,109 1,128 1,109 1,125 106,700
2021/06/21 1,108 1,117 1,088 1,093 145,000
2021/06/18 1,130 1,138 1,117 1,131 81,200
2021/06/17 1,124 1,134 1,112 1,133 109,000
2021/06/16 1,119 1,128 1,114 1,122 92,900
2021/06/15 1,118 1,129 1,105 1,127 67,700
2021/06/14 1,131 1,131 1,099 1,106 162,200
2021/06/11 1,093 1,135 1,090 1,134 241,900
2021/06/10 1,089 1,099 1,078 1,090 60,700
2021/06/09 1,095 1,096 1,082 1,086 73,000
2021/06/08 1,055 1,092 1,055 1,091 129,500
2021/06/07 1,051 1,059 1,042 1,057 67,200
2021/06/04 1,041 1,052 1,041 1,049 38,200
2021/06/03 1,039 1,054 1,038 1,048 68,700
2021/06/02 1,029 1,045 1,025 1,044 48,300
2021/06/01 1,055 1,056 1,036 1,038 62,600
2021/05/31 1,050 1,062 1,046 1,053 57,200
2021/05/28 1,045 1,054 1,040 1,054 89,000
2021/05/27 1,054 1,055 1,036 1,040 81,200
2021/05/26 1,047 1,054 1,042 1,049 79,200
2021/05/25 1,035 1,061 1,033 1,040 150,000
2021/05/24 1,023 1,035 1,017 1,030 103,600
2021/05/21 997 1,033 996 1,033 307,400
2021/05/20 996 997 984 997 97,700
2021/05/19 982 1,004 982 996 131,600
2021/05/18 973 997 966 997 136,000
2021/05/17 1,032 1,032 966 966 374,500
2021/05/14 999 1,022 994 1,022 191,100
2021/05/13 984 998 965 984 185,500
2021/05/12 1,005 1,017 979 983 210,800
2021/05/11 1,018 1,024 1,001 1,003 88,100
2021/05/10 1,022 1,025 1,014 1,014 52,800
2021/05/07 1,001 1,029 1,001 1,025 99,300
2021/05/06 1,011 1,017 1,001 1,002 91,100
2021/04/30 1,004 1,011 1,001 1,008 55,800
2021/04/28 1,028 1,028 1,003 1,004 57,300
2021/04/27 1,014 1,020 1,006 1,014 57,400
2021/04/26 1,002 1,018 998 1,013 119,500
2021/04/23 1,003 1,018 999 1,001 94,800
2021/04/22 1,012 1,013 1,001 1,008 79,700
2021/04/21 1,020 1,033 1,002 1,002 142,500
2021/04/20 1,015 1,028 1,007 1,022 88,900
2021/04/19 1,032 1,032 1,010 1,018 110,100
2021/04/16 1,019 1,034 1,018 1,034 67,000
2021/04/15 1,012 1,023 1,010 1,019 94,300
2021/04/14 1,017 1,028 1,006 1,027 140,100
2021/04/13 1,022 1,043 1,010 1,017 140,200
2021/04/12 1,038 1,038 1,026 1,028 52,200
2021/04/09 1,038 1,048 1,030 1,039 66,200
2021/04/08 1,053 1,056 1,022 1,024 225,500
2021/04/07 1,045 1,054 1,037 1,043 84,500
2021/04/06 1,051 1,055 1,041 1,051 105,700
2021/04/05 1,068 1,070 1,044 1,058 159,800
2021/04/02 1,082 1,093 1,061 1,069 119,700
2021/04/01 1,051 1,087 1,051 1,082 155,800
2021/03/31 1,035 1,057 1,035 1,045 164,100
2021/03/30 1,081 1,086 1,048 1,048 343,100
2021/03/29 1,110 1,141 1,075 1,085 456,500
2021/03/26 1,075 1,088 1,055 1,082 382,200
2021/03/25 1,055 1,222 1,022 1,061 2,426,100
2021/03/24 1,012 1,025 998 1,013 146,900
2021/03/23 1,040 1,040 1,008 1,012 155,700
2021/03/22 1,030 1,044 1,025 1,030 122,200
2021/03/19 1,028 1,028 1,013 1,019 68,200
2021/03/18 1,034 1,039 1,021 1,028 113,200
2021/03/17 1,010 1,034 1,007 1,034 85,500
2021/03/16 1,013 1,019 1,006 1,015 73,100
2021/03/15 1,025 1,028 1,008 1,016 86,800
2021/03/12 1,018 1,032 1,008 1,025 132,500
2021/03/11 1,012 1,020 984 1,010 196,900
2021/03/10 984 1,003 975 997 136,100
2021/03/09 967 973 942 969 147,500
2021/03/08 986 994 961 967 187,000
2021/03/05 963 981 947 973 335,800
2021/03/04 1,010 1,011 985 993 268,400
2021/03/03 1,043 1,046 1,003 1,005 174,600
2021/03/02 1,028 1,040 1,003 1,013 165,200
2021/03/01 1,020 1,040 1,012 1,026 114,700
2021/02/26 1,029 1,038 1,012 1,018 150,800
2021/02/25 1,046 1,055 1,033 1,039 135,000
2021/02/24 1,080 1,084 1,029 1,040 236,400
2021/02/22 1,081 1,088 1,066 1,080 128,300
2021/02/19 1,100 1,110 1,071 1,081 135,600
2021/02/18 1,131 1,149 1,103 1,105 274,400
2021/02/17 1,106 1,150 1,106 1,122 362,400
2021/02/16 1,137 1,155 1,063 1,100 583,600
2021/02/15 1,143 1,207 1,096 1,149 797,700
2021/02/12 1,251 1,263 1,212 1,216 379,800
2021/02/10 1,239 1,264 1,214 1,264 315,700
2021/02/09 1,301 1,301 1,234 1,249 333,800
2021/02/08 1,310 1,320 1,285 1,300 499,800
2021/02/05 1,321 1,368 1,316 1,330 615,100
2021/02/04 1,281 1,305 1,256 1,296 384,700
2021/02/03 1,285 1,312 1,271 1,281 503,300
2021/02/02 1,218 1,307 1,212 1,284 648,900
2021/02/01 1,293 1,293 1,201 1,240 1,062,400
2021/01/29 1,408 1,468 1,216 1,292 5,301,700
2021/01/28 1,140 1,180 1,137 1,168 198,800
2021/01/27 1,128 1,158 1,128 1,155 103,200
2021/01/26 1,159 1,163 1,123 1,127 153,800
2021/01/25 1,156 1,161 1,139 1,159 147,500
2021/01/22 1,107 1,156 1,098 1,156 298,900
2021/01/21 1,097 1,129 1,096 1,110 295,500
2021/01/20 1,099 1,113 1,085 1,097 185,200
2021/01/19 1,089 1,104 1,077 1,082 200,400
2021/01/18 1,070 1,086 1,062 1,077 101,500
2021/01/15 1,042 1,075 1,042 1,066 201,400
2021/01/14 1,043 1,063 1,042 1,046 84,700
2021/01/13 1,055 1,065 1,046 1,047 122,200
2021/01/12 1,044 1,062 1,037 1,047 172,900
2021/01/08 1,050 1,067 1,040 1,048 156,000
2021/01/07 1,048 1,057 1,037 1,042 113,000
2021/01/06 1,075 1,088 1,033 1,049 299,500
2021/01/05 1,075 1,108 1,070 1,097 259,300
2021/01/04 1,050 1,178 1,045 1,105 1,211,900

このページの先頭へ