ラクト・ジャパン(3139)の株価時系列情報
ラクト・ジャパン(3139)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,645 | 3,695 | 3,640 | 3,660 | 33,300 |
| 2025/06/12 | 3,650 | 3,730 | 3,615 | 3,665 | 51,100 |
| 2025/06/11 | 3,535 | 3,620 | 3,520 | 3,605 | 34,600 |
| 2025/06/10 | 3,650 | 3,650 | 3,550 | 3,555 | 27,100 |
| 2025/06/09 | 3,650 | 3,660 | 3,605 | 3,610 | 21,100 |
| 2025/06/06 | 3,605 | 3,675 | 3,605 | 3,610 | 57,600 |
| 2025/06/05 | 3,595 | 3,635 | 3,580 | 3,615 | 33,800 |
| 2025/06/04 | 3,530 | 3,635 | 3,525 | 3,600 | 44,100 |
| 2025/06/03 | 3,510 | 3,550 | 3,480 | 3,495 | 31,500 |
| 2025/06/02 | 3,495 | 3,555 | 3,490 | 3,530 | 36,300 |
| 2025/05/30 | 3,490 | 3,550 | 3,490 | 3,535 | 41,000 |
| 2025/05/29 | 3,420 | 3,495 | 3,405 | 3,490 | 68,700 |
| 2025/05/28 | 3,410 | 3,465 | 3,405 | 3,435 | 109,300 |
| 2025/05/27 | 3,405 | 3,440 | 3,405 | 3,425 | 40,600 |
| 2025/05/26 | 3,390 | 3,455 | 3,380 | 3,425 | 49,600 |
| 2025/05/23 | 3,380 | 3,400 | 3,345 | 3,350 | 42,900 |
| 2025/05/22 | 3,380 | 3,425 | 3,355 | 3,360 | 43,500 |
| 2025/05/21 | 3,440 | 3,455 | 3,405 | 3,430 | 46,600 |
| 2025/05/20 | 3,505 | 3,550 | 3,465 | 3,470 | 52,400 |
| 2025/05/19 | 3,460 | 3,500 | 3,440 | 3,490 | 47,700 |
| 2025/05/16 | 3,395 | 3,490 | 3,390 | 3,470 | 50,100 |
| 2025/05/15 | 3,360 | 3,395 | 3,335 | 3,375 | 59,500 |
| 2025/05/14 | 3,380 | 3,410 | 3,330 | 3,410 | 56,000 |
| 2025/05/13 | 3,405 | 3,450 | 3,380 | 3,380 | 50,300 |
| 2025/05/12 | 3,420 | 3,450 | 3,405 | 3,410 | 40,500 |
| 2025/05/09 | 3,405 | 3,480 | 3,405 | 3,415 | 56,400 |
| 2025/05/08 | 3,435 | 3,435 | 3,375 | 3,400 | 39,200 |
| 2025/05/07 | 3,485 | 3,520 | 3,415 | 3,435 | 57,500 |
| 2025/05/02 | 3,460 | 3,505 | 3,405 | 3,440 | 41,500 |
| 2025/05/01 | 3,495 | 3,535 | 3,430 | 3,455 | 49,300 |
| 2025/04/30 | 3,590 | 3,625 | 3,520 | 3,525 | 51,600 |
| 2025/04/28 | 3,515 | 3,560 | 3,505 | 3,530 | 68,600 |
| 2025/04/25 | 3,600 | 3,630 | 3,550 | 3,575 | 77,100 |
| 2025/04/24 | 3,680 | 3,720 | 3,605 | 3,650 | 86,200 |
| 2025/04/23 | 3,700 | 3,800 | 3,675 | 3,700 | 87,000 |
| 2025/04/22 | 3,750 | 3,865 | 3,680 | 3,750 | 157,500 |
| 2025/04/21 | 3,650 | 3,780 | 3,620 | 3,720 | 170,700 |
| 2025/04/18 | 3,510 | 3,645 | 3,510 | 3,590 | 117,300 |
| 2025/04/17 | 3,440 | 3,570 | 3,400 | 3,510 | 214,200 |
| 2025/04/16 | 3,425 | 3,530 | 3,335 | 3,420 | 463,300 |
| 2025/04/15 | 3,280 | 3,365 | 3,260 | 3,365 | 262,600 |
| 2025/04/14 | 2,909 | 2,910 | 2,860 | 2,862 | 52,400 |
| 2025/04/11 | 2,870 | 2,897 | 2,830 | 2,897 | 28,700 |
| 2025/04/10 | 2,880 | 2,899 | 2,853 | 2,873 | 61,400 |
| 2025/04/09 | 2,782 | 2,805 | 2,719 | 2,792 | 42,600 |
| 2025/04/08 | 2,750 | 2,806 | 2,722 | 2,794 | 47,300 |
| 2025/04/07 | 2,656 | 2,728 | 2,589 | 2,664 | 80,700 |
| 2025/04/04 | 2,835 | 2,841 | 2,751 | 2,806 | 50,200 |
| 2025/04/03 | 2,852 | 2,882 | 2,840 | 2,867 | 37,100 |
| 2025/04/02 | 2,931 | 2,938 | 2,910 | 2,926 | 21,900 |
| 2025/04/01 | 2,964 | 2,989 | 2,932 | 2,933 | 19,700 |
| 2025/03/31 | 2,986 | 2,986 | 2,928 | 2,951 | 25,800 |
| 2025/03/28 | 2,974 | 3,010 | 2,962 | 2,988 | 28,000 |
| 2025/03/27 | 2,943 | 2,969 | 2,935 | 2,967 | 27,100 |
| 2025/03/26 | 2,970 | 2,986 | 2,945 | 2,974 | 26,000 |
| 2025/03/25 | 2,965 | 2,968 | 2,941 | 2,968 | 15,300 |
| 2025/03/24 | 2,983 | 2,986 | 2,933 | 2,965 | 17,600 |
| 2025/03/21 | 2,975 | 2,978 | 2,947 | 2,956 | 16,200 |
| 2025/03/19 | 2,985 | 2,985 | 2,945 | 2,945 | 15,500 |
| 2025/03/18 | 2,920 | 2,970 | 2,910 | 2,970 | 30,600 |
| 2025/03/17 | 2,926 | 2,935 | 2,922 | 2,928 | 12,100 |
| 2025/03/14 | 2,876 | 2,922 | 2,853 | 2,920 | 25,200 |
| 2025/03/13 | 2,847 | 2,884 | 2,830 | 2,879 | 19,400 |
| 2025/03/12 | 2,830 | 2,865 | 2,820 | 2,856 | 39,100 |
| 2025/03/11 | 2,870 | 2,878 | 2,816 | 2,834 | 29,000 |
| 2025/03/10 | 2,880 | 2,907 | 2,868 | 2,880 | 22,600 |
| 2025/03/07 | 2,897 | 2,899 | 2,868 | 2,889 | 19,500 |
| 2025/03/06 | 2,900 | 2,915 | 2,889 | 2,897 | 22,400 |
| 2025/03/05 | 2,899 | 2,899 | 2,850 | 2,889 | 25,100 |
| 2025/03/04 | 2,894 | 2,918 | 2,867 | 2,899 | 38,100 |
| 2025/03/03 | 2,886 | 2,929 | 2,862 | 2,923 | 39,400 |
| 2025/02/28 | 2,864 | 2,882 | 2,831 | 2,869 | 36,300 |
| 2025/02/27 | 2,815 | 2,869 | 2,815 | 2,858 | 24,100 |
| 2025/02/26 | 2,844 | 2,866 | 2,802 | 2,815 | 35,500 |
| 2025/02/25 | 2,840 | 2,861 | 2,830 | 2,845 | 24,200 |
| 2025/02/21 | 2,859 | 2,874 | 2,826 | 2,851 | 31,400 |
| 2025/02/20 | 2,857 | 2,907 | 2,823 | 2,876 | 65,900 |
| 2025/02/19 | 2,903 | 2,914 | 2,857 | 2,857 | 36,800 |
| 2025/02/18 | 2,920 | 2,928 | 2,896 | 2,903 | 22,500 |
| 2025/02/17 | 2,944 | 2,955 | 2,909 | 2,919 | 18,300 |
| 2025/02/14 | 2,980 | 2,980 | 2,926 | 2,933 | 29,600 |
| 2025/02/13 | 2,945 | 2,986 | 2,940 | 2,980 | 33,300 |
| 2025/02/12 | 2,981 | 3,020 | 2,936 | 2,937 | 46,000 |
| 2025/02/10 | 2,920 | 2,997 | 2,895 | 2,978 | 63,300 |
| 2025/02/07 | 2,972 | 2,997 | 2,945 | 2,945 | 46,500 |
| 2025/02/06 | 3,025 | 3,040 | 2,970 | 2,971 | 36,800 |
| 2025/02/05 | 3,060 | 3,065 | 3,010 | 3,015 | 48,300 |
| 2025/02/04 | 3,095 | 3,100 | 3,010 | 3,010 | 47,800 |
| 2025/02/03 | 3,110 | 3,155 | 3,090 | 3,090 | 69,300 |
| 2025/01/31 | 3,200 | 3,205 | 3,115 | 3,115 | 82,600 |
| 2025/01/30 | 3,260 | 3,285 | 3,185 | 3,200 | 120,800 |
| 2025/01/29 | 3,185 | 3,345 | 3,185 | 3,315 | 302,900 |
| 2025/01/28 | 2,987 | 3,000 | 2,940 | 2,951 | 46,500 |
| 2025/01/27 | 2,985 | 3,000 | 2,946 | 2,971 | 46,400 |
| 2025/01/24 | 2,940 | 3,070 | 2,940 | 3,015 | 78,800 |
| 2025/01/23 | 2,968 | 3,010 | 2,923 | 2,940 | 62,600 |
| 2025/01/22 | 2,980 | 3,010 | 2,918 | 2,968 | 69,900 |
| 2025/01/21 | 2,913 | 2,965 | 2,907 | 2,965 | 74,000 |
| 2025/01/20 | 2,982 | 2,994 | 2,907 | 2,924 | 85,500 |
| 2025/01/17 | 2,890 | 2,998 | 2,871 | 2,982 | 127,100 |
| 2025/01/16 | 2,840 | 2,925 | 2,810 | 2,915 | 150,400 |
| 2025/01/15 | 2,752 | 2,875 | 2,752 | 2,829 | 332,300 |
| 2025/01/14 | 2,620 | 2,623 | 2,536 | 2,552 | 150,900 |
| 2025/01/10 | 2,554 | 2,582 | 2,536 | 2,576 | 59,700 |
| 2025/01/09 | 2,582 | 2,582 | 2,536 | 2,563 | 63,500 |
| 2025/01/08 | 2,642 | 2,642 | 2,579 | 2,585 | 66,800 |
| 2025/01/07 | 2,685 | 2,688 | 2,621 | 2,621 | 53,900 |
| 2025/01/06 | 2,703 | 2,705 | 2,651 | 2,659 | 78,300 |
| 2024/12/30 | 2,690 | 2,699 | 2,672 | 2,691 | 46,200 |
| 2024/12/27 | 2,693 | 2,704 | 2,682 | 2,696 | 29,500 |
| 2024/12/26 | 2,684 | 2,703 | 2,670 | 2,700 | 43,300 |
| 2024/12/25 | 2,720 | 2,727 | 2,665 | 2,667 | 36,800 |
| 2024/12/24 | 2,701 | 2,708 | 2,660 | 2,680 | 39,600 |
| 2024/12/23 | 2,701 | 2,709 | 2,671 | 2,675 | 40,800 |
| 2024/12/20 | 2,714 | 2,728 | 2,701 | 2,719 | 51,400 |
| 2024/12/19 | 2,696 | 2,732 | 2,696 | 2,720 | 40,500 |
| 2024/12/18 | 2,695 | 2,736 | 2,691 | 2,706 | 37,900 |
| 2024/12/17 | 2,724 | 2,754 | 2,688 | 2,690 | 67,000 |
| 2024/12/16 | 2,768 | 2,768 | 2,740 | 2,754 | 23,000 |
| 2024/12/13 | 2,751 | 2,771 | 2,730 | 2,756 | 40,000 |
| 2024/12/12 | 2,778 | 2,804 | 2,763 | 2,773 | 31,900 |
| 2024/12/11 | 2,769 | 2,823 | 2,759 | 2,789 | 39,400 |
| 2024/12/10 | 2,831 | 2,832 | 2,754 | 2,770 | 65,900 |
| 2024/12/09 | 2,887 | 2,897 | 2,849 | 2,852 | 38,200 |
| 2024/12/06 | 2,917 | 2,917 | 2,859 | 2,876 | 48,200 |
| 2024/12/05 | 2,878 | 2,920 | 2,870 | 2,914 | 40,300 |
| 2024/12/04 | 2,870 | 2,878 | 2,847 | 2,871 | 46,800 |
| 2024/12/03 | 2,880 | 2,888 | 2,831 | 2,874 | 78,900 |
| 2024/12/02 | 2,860 | 2,937 | 2,857 | 2,903 | 101,600 |
| 2024/11/29 | 2,831 | 2,931 | 2,810 | 2,882 | 118,700 |
| 2024/11/28 | 2,683 | 2,860 | 2,679 | 2,842 | 404,800 |
| 2024/11/27 | 2,721 | 2,748 | 2,714 | 2,745 | 393,800 |
| 2024/11/26 | 2,772 | 2,784 | 2,737 | 2,750 | 130,600 |
| 2024/11/25 | 2,783 | 2,800 | 2,772 | 2,772 | 76,200 |
| 2024/11/22 | 2,770 | 2,779 | 2,745 | 2,769 | 60,700 |
| 2024/11/21 | 2,788 | 2,804 | 2,749 | 2,769 | 101,500 |
| 2024/11/20 | 2,812 | 2,820 | 2,784 | 2,788 | 75,800 |
| 2024/11/19 | 2,764 | 2,799 | 2,764 | 2,781 | 88,400 |
| 2024/11/18 | 2,779 | 2,801 | 2,745 | 2,753 | 59,700 |
| 2024/11/15 | 2,759 | 2,775 | 2,724 | 2,748 | 63,300 |
| 2024/11/14 | 2,767 | 2,773 | 2,741 | 2,741 | 46,300 |
| 2024/11/13 | 2,769 | 2,778 | 2,755 | 2,760 | 52,700 |
| 2024/11/12 | 2,787 | 2,807 | 2,759 | 2,765 | 65,600 |
| 2024/11/11 | 2,810 | 2,812 | 2,765 | 2,784 | 122,000 |
| 2024/11/08 | 2,840 | 2,865 | 2,808 | 2,815 | 124,400 |
| 2024/11/07 | 2,816 | 2,856 | 2,810 | 2,850 | 87,300 |
| 2024/11/06 | 2,794 | 2,839 | 2,780 | 2,807 | 39,000 |
| 2024/11/05 | 2,769 | 2,793 | 2,758 | 2,776 | 41,700 |
| 2024/11/01 | 2,760 | 2,779 | 2,759 | 2,762 | 49,600 |
| 2024/10/31 | 2,748 | 2,771 | 2,744 | 2,759 | 97,700 |
| 2024/10/30 | 2,761 | 2,761 | 2,724 | 2,743 | 135,200 |
| 2024/10/29 | 2,684 | 2,766 | 2,684 | 2,766 | 112,600 |
| 2024/10/28 | 2,686 | 2,733 | 2,680 | 2,683 | 156,100 |
| 2024/10/25 | 2,750 | 2,751 | 2,681 | 2,686 | 103,200 |
| 2024/10/24 | 2,701 | 2,764 | 2,687 | 2,758 | 92,900 |
| 2024/10/23 | 2,744 | 2,755 | 2,709 | 2,709 | 72,000 |
| 2024/10/22 | 2,805 | 2,815 | 2,748 | 2,759 | 93,500 |
| 2024/10/21 | 2,841 | 2,844 | 2,815 | 2,832 | 73,300 |
| 2024/10/18 | 2,875 | 2,877 | 2,825 | 2,839 | 64,800 |
| 2024/10/17 | 2,870 | 2,899 | 2,844 | 2,852 | 84,400 |
| 2024/10/16 | 2,902 | 3,015 | 2,880 | 2,884 | 180,700 |
| 2024/10/15 | 2,936 | 2,967 | 2,889 | 2,908 | 110,700 |
| 2024/10/11 | 2,851 | 2,868 | 2,839 | 2,857 | 45,100 |
| 2024/10/10 | 2,885 | 2,890 | 2,841 | 2,850 | 50,000 |
| 2024/10/09 | 2,888 | 2,900 | 2,865 | 2,880 | 44,300 |
| 2024/10/08 | 2,960 | 2,960 | 2,870 | 2,885 | 64,800 |
| 2024/10/07 | 2,965 | 2,980 | 2,933 | 2,964 | 40,800 |
| 2024/10/04 | 2,914 | 2,977 | 2,913 | 2,959 | 35,300 |
| 2024/10/03 | 2,964 | 2,966 | 2,909 | 2,913 | 23,000 |
| 2024/10/02 | 2,952 | 2,995 | 2,914 | 2,914 | 40,400 |
| 2024/10/01 | 2,971 | 2,983 | 2,940 | 2,983 | 27,400 |
| 2024/09/30 | 2,966 | 3,015 | 2,951 | 2,974 | 32,300 |
| 2024/09/27 | 3,040 | 3,040 | 2,996 | 2,996 | 37,100 |
| 2024/09/26 | 2,936 | 3,020 | 2,925 | 3,020 | 34,900 |
| 2024/09/25 | 2,997 | 2,997 | 2,934 | 2,956 | 17,000 |
| 2024/09/24 | 2,978 | 2,981 | 2,946 | 2,947 | 19,400 |
| 2024/09/20 | 2,925 | 2,975 | 2,924 | 2,959 | 27,700 |
| 2024/09/19 | 2,954 | 2,962 | 2,897 | 2,921 | 55,300 |
| 2024/09/18 | 2,918 | 2,969 | 2,918 | 2,954 | 29,400 |
| 2024/09/17 | 2,873 | 2,914 | 2,860 | 2,909 | 40,100 |
| 2024/09/13 | 2,866 | 2,900 | 2,850 | 2,851 | 44,100 |
| 2024/09/12 | 2,890 | 2,913 | 2,866 | 2,904 | 42,900 |
| 2024/09/11 | 2,951 | 2,951 | 2,845 | 2,859 | 38,600 |
| 2024/09/10 | 2,970 | 2,984 | 2,942 | 2,960 | 31,800 |
| 2024/09/09 | 2,980 | 2,995 | 2,948 | 2,970 | 37,600 |
| 2024/09/06 | 3,090 | 3,135 | 3,005 | 3,020 | 40,600 |
| 2024/09/05 | 3,105 | 3,135 | 3,075 | 3,090 | 38,800 |
| 2024/09/04 | 3,125 | 3,195 | 3,100 | 3,120 | 42,700 |
| 2024/09/03 | 3,130 | 3,190 | 3,125 | 3,155 | 42,200 |
| 2024/09/02 | 3,100 | 3,125 | 3,070 | 3,120 | 39,200 |
| 2024/08/30 | 3,165 | 3,165 | 3,105 | 3,125 | 38,000 |
| 2024/08/29 | 3,175 | 3,205 | 3,135 | 3,185 | 46,700 |
| 2024/08/28 | 3,260 | 3,265 | 3,100 | 3,165 | 79,000 |
| 2024/08/27 | 3,160 | 3,235 | 3,150 | 3,235 | 105,800 |
| 2024/08/26 | 3,075 | 3,185 | 3,050 | 3,155 | 98,800 |
| 2024/08/23 | 3,015 | 3,025 | 2,991 | 3,025 | 29,800 |
| 2024/08/22 | 3,030 | 3,035 | 2,999 | 3,035 | 33,800 |
| 2024/08/21 | 3,075 | 3,080 | 3,015 | 3,035 | 16,800 |
| 2024/08/20 | 3,025 | 3,080 | 3,010 | 3,080 | 37,100 |
| 2024/08/19 | 3,040 | 3,065 | 3,010 | 3,020 | 28,700 |