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 |
|---|---|---|---|---|---|
| 2026/03/11 | 3,730 | 3,750 | 3,720 | 3,725 | 16,800 |
| 2026/03/10 | 3,695 | 3,740 | 3,680 | 3,720 | 28,800 |
| 2026/03/09 | 3,590 | 3,680 | 3,570 | 3,670 | 57,700 |
| 2026/03/06 | 3,690 | 3,695 | 3,655 | 3,685 | 20,300 |
| 2026/03/05 | 3,680 | 3,740 | 3,675 | 3,700 | 36,200 |
| 2026/03/04 | 3,710 | 3,715 | 3,570 | 3,610 | 87,700 |
| 2026/03/03 | 3,760 | 3,765 | 3,720 | 3,725 | 53,100 |
| 2026/03/02 | 3,770 | 3,810 | 3,735 | 3,775 | 51,300 |
| 2026/02/27 | 3,775 | 3,830 | 3,765 | 3,820 | 60,800 |
| 2026/02/26 | 3,705 | 3,765 | 3,705 | 3,740 | 38,500 |
| 2026/02/25 | 3,700 | 3,725 | 3,685 | 3,700 | 43,000 |
| 2026/02/24 | 3,665 | 3,735 | 3,640 | 3,730 | 51,000 |
| 2026/02/20 | 3,690 | 3,700 | 3,655 | 3,665 | 39,000 |
| 2026/02/19 | 3,740 | 3,750 | 3,680 | 3,715 | 43,900 |
| 2026/02/18 | 3,750 | 3,750 | 3,705 | 3,740 | 39,500 |
| 2026/02/17 | 3,810 | 3,820 | 3,750 | 3,750 | 65,800 |
| 2026/02/16 | 3,755 | 3,825 | 3,750 | 3,810 | 56,400 |
| 2026/02/13 | 3,780 | 3,800 | 3,740 | 3,750 | 92,100 |
| 2026/02/12 | 3,680 | 3,720 | 3,670 | 3,720 | 71,800 |
| 2026/02/10 | 3,615 | 3,680 | 3,605 | 3,680 | 65,600 |
| 2026/02/09 | 3,605 | 3,615 | 3,585 | 3,600 | 32,000 |
| 2026/02/06 | 3,625 | 3,630 | 3,590 | 3,605 | 38,900 |
| 2026/02/05 | 3,595 | 3,625 | 3,580 | 3,625 | 36,700 |
| 2026/02/04 | 3,575 | 3,615 | 3,575 | 3,600 | 46,100 |
| 2026/02/03 | 3,545 | 3,575 | 3,530 | 3,575 | 76,100 |
| 2026/02/02 | 3,530 | 3,550 | 3,500 | 3,525 | 49,300 |
| 2026/01/30 | 3,510 | 3,540 | 3,495 | 3,525 | 47,600 |
| 2026/01/29 | 3,475 | 3,515 | 3,460 | 3,510 | 54,400 |
| 2026/01/28 | 3,490 | 3,490 | 3,465 | 3,470 | 32,700 |
| 2026/01/27 | 3,525 | 3,525 | 3,475 | 3,495 | 35,600 |
| 2026/01/26 | 3,535 | 3,535 | 3,500 | 3,510 | 40,900 |
| 2026/01/23 | 3,525 | 3,570 | 3,520 | 3,535 | 73,600 |
| 2026/01/22 | 3,520 | 3,520 | 3,475 | 3,495 | 37,400 |
| 2026/01/21 | 3,520 | 3,520 | 3,490 | 3,495 | 46,200 |
| 2026/01/20 | 3,535 | 3,535 | 3,500 | 3,525 | 49,900 |
| 2026/01/19 | 3,495 | 3,540 | 3,480 | 3,520 | 74,700 |
| 2026/01/16 | 3,425 | 3,475 | 3,425 | 3,475 | 100,400 |
| 2026/01/15 | 3,420 | 3,440 | 3,385 | 3,420 | 253,100 |
| 2026/01/14 | 3,485 | 3,500 | 3,470 | 3,470 | 92,200 |
| 2026/01/13 | 3,565 | 3,570 | 3,490 | 3,490 | 94,700 |
| 2026/01/09 | 3,495 | 3,540 | 3,495 | 3,540 | 52,600 |
| 2026/01/08 | 3,455 | 3,505 | 3,455 | 3,500 | 66,100 |
| 2026/01/07 | 3,465 | 3,490 | 3,455 | 3,465 | 48,200 |
| 2026/01/06 | 3,465 | 3,485 | 3,465 | 3,475 | 32,900 |
| 2026/01/05 | 3,470 | 3,480 | 3,450 | 3,465 | 42,400 |
| 2025/12/30 | 3,480 | 3,485 | 3,455 | 3,455 | 35,100 |
| 2025/12/29 | 3,470 | 3,485 | 3,450 | 3,480 | 49,400 |
| 2025/12/26 | 3,440 | 3,455 | 3,440 | 3,450 | 33,900 |
| 2025/12/25 | 3,425 | 3,450 | 3,425 | 3,440 | 35,100 |
| 2025/12/24 | 3,435 | 3,445 | 3,415 | 3,420 | 37,700 |
| 2025/12/23 | 3,425 | 3,445 | 3,425 | 3,440 | 34,900 |
| 2025/12/22 | 3,465 | 3,465 | 3,420 | 3,430 | 47,100 |
| 2025/12/19 | 3,450 | 3,490 | 3,450 | 3,480 | 35,400 |
| 2025/12/18 | 3,450 | 3,480 | 3,430 | 3,480 | 29,500 |
| 2025/12/17 | 3,435 | 3,455 | 3,425 | 3,430 | 37,900 |
| 2025/12/16 | 3,480 | 3,500 | 3,475 | 3,480 | 41,600 |
| 2025/12/15 | 3,420 | 3,500 | 3,420 | 3,500 | 78,300 |
| 2025/12/12 | 3,420 | 3,435 | 3,410 | 3,415 | 39,500 |
| 2025/12/11 | 3,435 | 3,440 | 3,385 | 3,385 | 84,600 |
| 2025/12/10 | 3,475 | 3,480 | 3,445 | 3,450 | 28,100 |
| 2025/12/09 | 3,460 | 3,485 | 3,440 | 3,465 | 39,600 |
| 2025/12/08 | 3,435 | 3,470 | 3,390 | 3,465 | 60,100 |
| 2025/12/05 | 3,445 | 3,475 | 3,435 | 3,455 | 70,900 |
| 2025/12/04 | 3,425 | 3,450 | 3,420 | 3,425 | 52,600 |
| 2025/12/03 | 3,425 | 3,460 | 3,420 | 3,420 | 75,500 |
| 2025/12/02 | 3,490 | 3,520 | 3,430 | 3,430 | 96,200 |
| 2025/12/01 | 3,450 | 3,485 | 3,415 | 3,485 | 141,100 |
| 2025/11/28 | 3,515 | 3,530 | 3,475 | 3,475 | 96,800 |
| 2025/11/27 | 3,545 | 3,565 | 3,515 | 3,515 | 201,700 |
| 2025/11/26 | 3,655 | 3,655 | 3,630 | 3,640 | 219,300 |
| 2025/11/25 | 3,670 | 3,680 | 3,620 | 3,630 | 131,000 |
| 2025/11/21 | 3,610 | 3,655 | 3,605 | 3,650 | 79,800 |
| 2025/11/20 | 3,625 | 3,645 | 3,600 | 3,610 | 78,600 |
| 2025/11/19 | 3,585 | 3,640 | 3,580 | 3,580 | 72,000 |
| 2025/11/18 | 3,670 | 3,675 | 3,585 | 3,585 | 83,500 |
| 2025/11/17 | 3,665 | 3,665 | 3,615 | 3,625 | 96,400 |
| 2025/11/14 | 3,675 | 3,690 | 3,655 | 3,660 | 87,400 |
| 2025/11/13 | 3,690 | 3,690 | 3,650 | 3,665 | 74,900 |
| 2025/11/12 | 3,605 | 3,675 | 3,595 | 3,670 | 82,700 |
| 2025/11/11 | 3,630 | 3,630 | 3,570 | 3,595 | 55,800 |
| 2025/11/10 | 3,615 | 3,640 | 3,590 | 3,600 | 86,800 |
| 2025/11/07 | 3,530 | 3,580 | 3,530 | 3,580 | 88,200 |
| 2025/11/06 | 3,520 | 3,530 | 3,500 | 3,500 | 63,600 |
| 2025/11/05 | 3,510 | 3,535 | 3,450 | 3,510 | 104,300 |
| 2025/11/04 | 3,480 | 3,520 | 3,480 | 3,500 | 104,400 |
| 2025/10/31 | 3,445 | 3,470 | 3,425 | 3,460 | 69,500 |
| 2025/10/30 | 3,400 | 3,455 | 3,385 | 3,440 | 104,500 |
| 2025/10/29 | 3,510 | 3,520 | 3,380 | 3,390 | 232,500 |
| 2025/10/28 | 3,560 | 3,560 | 3,510 | 3,510 | 95,800 |
| 2025/10/27 | 3,540 | 3,570 | 3,530 | 3,560 | 81,100 |
| 2025/10/24 | 3,600 | 3,600 | 3,520 | 3,520 | 116,400 |
| 2025/10/23 | 3,550 | 3,590 | 3,525 | 3,580 | 83,600 |
| 2025/10/22 | 3,515 | 3,560 | 3,495 | 3,535 | 106,100 |
| 2025/10/21 | 3,545 | 3,545 | 3,470 | 3,490 | 127,300 |
| 2025/10/20 | 3,445 | 3,520 | 3,430 | 3,480 | 256,800 |
| 2025/10/17 | 3,390 | 3,430 | 3,340 | 3,415 | 225,300 |
| 2025/10/16 | 3,455 | 3,460 | 3,380 | 3,385 | 354,200 |
| 2025/10/15 | 3,470 | 3,485 | 3,390 | 3,420 | 773,600 |
| 2025/10/14 | 4,075 | 4,100 | 4,010 | 4,030 | 155,300 |
| 2025/10/10 | 4,075 | 4,100 | 4,040 | 4,075 | 62,200 |
| 2025/10/09 | 4,125 | 4,125 | 4,080 | 4,080 | 49,800 |
| 2025/10/08 | 4,150 | 4,200 | 4,135 | 4,135 | 31,400 |
| 2025/10/07 | 4,105 | 4,170 | 4,080 | 4,140 | 40,200 |
| 2025/10/06 | 4,120 | 4,120 | 4,055 | 4,085 | 46,800 |
| 2025/10/03 | 4,075 | 4,120 | 4,025 | 4,060 | 30,400 |
| 2025/10/02 | 4,050 | 4,070 | 3,995 | 4,030 | 48,100 |
| 2025/10/01 | 4,185 | 4,185 | 4,035 | 4,050 | 62,400 |
| 2025/09/30 | 4,200 | 4,200 | 4,135 | 4,175 | 29,200 |
| 2025/09/29 | 4,270 | 4,270 | 4,150 | 4,200 | 45,300 |
| 2025/09/26 | 4,220 | 4,275 | 4,220 | 4,270 | 44,900 |
| 2025/09/25 | 4,210 | 4,255 | 4,190 | 4,235 | 40,000 |
| 2025/09/24 | 4,175 | 4,205 | 4,165 | 4,165 | 21,200 |
| 2025/09/22 | 4,185 | 4,195 | 4,155 | 4,175 | 26,000 |
| 2025/09/19 | 4,150 | 4,160 | 4,090 | 4,145 | 34,600 |
| 2025/09/18 | 4,145 | 4,155 | 4,090 | 4,140 | 35,200 |
| 2025/09/17 | 4,155 | 4,155 | 4,100 | 4,100 | 35,600 |
| 2025/09/16 | 4,200 | 4,225 | 4,135 | 4,155 | 41,400 |
| 2025/09/12 | 4,230 | 4,260 | 4,195 | 4,195 | 35,600 |
| 2025/09/11 | 4,200 | 4,240 | 4,185 | 4,200 | 32,100 |
| 2025/09/10 | 4,195 | 4,210 | 4,165 | 4,195 | 22,000 |
| 2025/09/09 | 4,215 | 4,240 | 4,180 | 4,195 | 42,500 |
| 2025/09/08 | 4,180 | 4,230 | 4,170 | 4,200 | 43,900 |
| 2025/09/05 | 4,130 | 4,145 | 4,090 | 4,145 | 31,000 |
| 2025/09/04 | 4,080 | 4,150 | 4,055 | 4,135 | 54,400 |
| 2025/09/03 | 4,095 | 4,145 | 4,090 | 4,110 | 56,100 |
| 2025/09/02 | 4,080 | 4,100 | 4,055 | 4,075 | 43,100 |
| 2025/09/01 | 3,990 | 4,060 | 3,980 | 4,060 | 66,700 |
| 2025/08/29 | 4,015 | 4,015 | 3,975 | 3,990 | 59,400 |
| 2025/08/28 | 3,980 | 4,030 | 3,960 | 4,015 | 46,400 |
| 2025/08/27 | 4,010 | 4,035 | 3,990 | 4,000 | 45,200 |
| 2025/08/26 | 4,090 | 4,090 | 4,000 | 4,005 | 71,200 |
| 2025/08/25 | 4,110 | 4,155 | 4,085 | 4,115 | 64,200 |
| 2025/08/22 | 4,105 | 4,105 | 4,065 | 4,065 | 20,100 |
| 2025/08/21 | 4,105 | 4,170 | 4,100 | 4,115 | 34,700 |
| 2025/08/20 | 4,105 | 4,120 | 4,055 | 4,100 | 32,800 |
| 2025/08/19 | 4,125 | 4,150 | 4,080 | 4,095 | 65,500 |
| 2025/08/18 | 4,015 | 4,135 | 3,990 | 4,110 | 97,400 |
| 2025/08/15 | 4,000 | 4,005 | 3,955 | 3,980 | 42,800 |
| 2025/08/14 | 3,995 | 4,015 | 3,965 | 3,980 | 58,600 |
| 2025/08/13 | 4,030 | 4,050 | 3,990 | 4,020 | 44,400 |
| 2025/08/12 | 4,120 | 4,120 | 4,000 | 4,030 | 115,800 |
| 2025/08/08 | 4,095 | 4,115 | 4,060 | 4,115 | 40,900 |
| 2025/08/07 | 4,055 | 4,155 | 4,055 | 4,095 | 41,400 |
| 2025/08/06 | 3,985 | 4,055 | 3,985 | 4,030 | 38,600 |
| 2025/08/05 | 4,000 | 4,015 | 3,975 | 3,985 | 18,200 |
| 2025/08/04 | 3,940 | 4,015 | 3,910 | 3,970 | 37,200 |
| 2025/08/01 | 4,010 | 4,030 | 3,980 | 4,010 | 39,500 |
| 2025/07/31 | 4,020 | 4,055 | 4,000 | 4,025 | 31,900 |
| 2025/07/30 | 3,950 | 4,030 | 3,950 | 3,995 | 38,900 |
| 2025/07/29 | 4,025 | 4,030 | 3,945 | 3,950 | 47,100 |
| 2025/07/28 | 3,935 | 4,010 | 3,925 | 3,990 | 73,700 |
| 2025/07/25 | 3,920 | 3,945 | 3,895 | 3,915 | 35,900 |
| 2025/07/24 | 3,885 | 3,920 | 3,870 | 3,890 | 34,500 |
| 2025/07/23 | 3,930 | 3,935 | 3,865 | 3,865 | 54,700 |
| 2025/07/22 | 3,940 | 3,940 | 3,870 | 3,910 | 84,300 |
| 2025/07/18 | 4,010 | 4,035 | 3,900 | 3,940 | 90,000 |
| 2025/07/17 | 4,000 | 4,040 | 3,980 | 3,985 | 72,200 |
| 2025/07/16 | 4,245 | 4,245 | 4,000 | 4,000 | 166,400 |
| 2025/07/15 | 4,165 | 4,235 | 4,090 | 4,225 | 126,800 |
| 2025/07/14 | 4,180 | 4,210 | 4,135 | 4,175 | 105,900 |
| 2025/07/11 | 4,030 | 4,200 | 4,020 | 4,170 | 201,600 |
| 2025/07/10 | 4,300 | 4,360 | 3,985 | 4,100 | 635,900 |
| 2025/07/09 | 3,715 | 3,765 | 3,705 | 3,745 | 34,100 |
| 2025/07/08 | 3,730 | 3,775 | 3,690 | 3,715 | 29,900 |
| 2025/07/07 | 3,700 | 3,740 | 3,680 | 3,740 | 32,100 |
| 2025/07/04 | 3,670 | 3,710 | 3,660 | 3,700 | 26,200 |
| 2025/07/03 | 3,695 | 3,710 | 3,650 | 3,670 | 20,300 |
| 2025/07/02 | 3,670 | 3,700 | 3,635 | 3,680 | 33,000 |
| 2025/07/01 | 3,700 | 3,765 | 3,700 | 3,705 | 31,200 |
| 2025/06/30 | 3,700 | 3,730 | 3,675 | 3,690 | 27,900 |
| 2025/06/27 | 3,670 | 3,690 | 3,655 | 3,675 | 19,500 |
| 2025/06/26 | 3,655 | 3,670 | 3,635 | 3,660 | 13,300 |
| 2025/06/25 | 3,665 | 3,680 | 3,630 | 3,670 | 21,100 |
| 2025/06/24 | 3,655 | 3,680 | 3,650 | 3,665 | 19,800 |
| 2025/06/23 | 3,665 | 3,690 | 3,635 | 3,635 | 16,700 |
| 2025/06/20 | 3,700 | 3,700 | 3,645 | 3,675 | 50,600 |
| 2025/06/19 | 3,655 | 3,710 | 3,640 | 3,680 | 21,700 |
| 2025/06/18 | 3,680 | 3,725 | 3,655 | 3,655 | 22,300 |
| 2025/06/17 | 3,700 | 3,735 | 3,620 | 3,670 | 36,100 |
| 2025/06/16 | 3,765 | 3,800 | 3,675 | 3,730 | 55,000 |
| 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 |