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
2021/12/30 2,430 2,430 2,398 2,416 13,200
2021/12/29 2,383 2,428 2,383 2,426 15,400
2021/12/28 2,353 2,413 2,353 2,395 15,200
2021/12/27 2,333 2,348 2,311 2,348 14,800
2021/12/24 2,357 2,357 2,320 2,339 11,700
2021/12/23 2,375 2,386 2,343 2,357 17,300
2021/12/22 2,389 2,404 2,356 2,388 15,300
2021/12/21 2,380 2,391 2,354 2,379 23,400
2021/12/20 2,418 2,418 2,345 2,347 16,800
2021/12/17 2,441 2,455 2,420 2,430 14,500
2021/12/16 2,471 2,488 2,439 2,469 20,100
2021/12/15 2,429 2,490 2,425 2,471 25,900
2021/12/14 2,398 2,432 2,377 2,426 22,300
2021/12/13 2,431 2,432 2,397 2,398 8,600
2021/12/10 2,452 2,452 2,397 2,411 16,700
2021/12/09 2,429 2,439 2,403 2,416 8,600
2021/12/08 2,450 2,455 2,435 2,445 12,100
2021/12/07 2,406 2,458 2,396 2,455 15,800
2021/12/06 2,370 2,421 2,370 2,383 21,900
2021/12/03 2,321 2,373 2,315 2,355 15,600
2021/12/02 2,296 2,343 2,296 2,306 19,600
2021/12/01 2,327 2,349 2,293 2,334 20,600
2021/11/30 2,400 2,443 2,336 2,336 24,100
2021/11/29 2,418 2,423 2,373 2,383 31,000
2021/11/26 2,525 2,525 2,460 2,467 60,700
2021/11/25 2,545 2,545 2,513 2,524 9,300
2021/11/24 2,549 2,572 2,515 2,515 16,400
2021/11/22 2,588 2,592 2,540 2,545 19,800
2021/11/19 2,536 2,592 2,528 2,585 18,900
2021/11/18 2,554 2,564 2,502 2,547 46,700
2021/11/17 2,614 2,615 2,582 2,586 8,900
2021/11/16 2,619 2,641 2,595 2,614 19,400
2021/11/15 2,630 2,648 2,578 2,594 16,100
2021/11/12 2,597 2,619 2,584 2,610 18,500
2021/11/11 2,591 2,602 2,557 2,567 16,900
2021/11/10 2,639 2,643 2,591 2,591 11,200
2021/11/09 2,697 2,699 2,617 2,624 24,200
2021/11/08 2,709 2,720 2,684 2,697 19,000
2021/11/05 2,770 2,770 2,682 2,709 19,400
2021/11/04 2,736 2,787 2,736 2,787 11,200
2021/11/02 2,770 2,773 2,717 2,736 13,100
2021/11/01 2,725 2,752 2,695 2,752 21,100
2021/10/29 2,683 2,683 2,655 2,675 12,800
2021/10/28 2,703 2,703 2,650 2,656 53,600
2021/10/27 2,747 2,750 2,683 2,717 17,300
2021/10/26 2,741 2,771 2,729 2,747 19,300
2021/10/25 2,780 2,780 2,699 2,704 18,600
2021/10/22 2,781 2,791 2,750 2,774 18,600
2021/10/21 2,785 2,834 2,774 2,815 14,300
2021/10/20 2,832 2,832 2,765 2,793 12,900
2021/10/19 2,812 2,812 2,766 2,785 15,600
2021/10/18 2,821 2,867 2,791 2,810 16,100
2021/10/15 2,770 2,813 2,770 2,798 14,500
2021/10/14 2,780 2,811 2,745 2,751 20,900
2021/10/13 2,769 2,833 2,747 2,772 27,500
2021/10/12 2,797 2,810 2,762 2,782 23,500
2021/10/11 2,797 2,817 2,760 2,813 18,300
2021/10/08 2,800 2,822 2,787 2,797 18,700
2021/10/07 2,770 2,796 2,750 2,772 18,400
2021/10/06 2,756 2,796 2,756 2,773 16,600
2021/10/05 2,752 2,770 2,713 2,742 18,400
2021/10/04 2,788 2,827 2,754 2,779 23,800
2021/10/01 2,806 2,810 2,732 2,751 34,000
2021/09/30 2,784 2,854 2,784 2,825 20,500
2021/09/29 2,824 2,845 2,766 2,782 63,500
2021/09/28 2,836 2,871 2,797 2,850 22,800
2021/09/27 2,848 2,858 2,795 2,830 28,200
2021/09/24 2,883 2,910 2,841 2,848 23,900
2021/09/22 2,825 2,857 2,808 2,833 27,200
2021/09/21 2,850 2,884 2,837 2,844 20,000
2021/09/17 2,893 2,930 2,870 2,930 23,200
2021/09/16 2,860 2,908 2,850 2,893 22,700
2021/09/15 2,898 2,908 2,868 2,899 14,400
2021/09/14 2,852 2,942 2,852 2,932 38,300
2021/09/13 2,867 2,874 2,819 2,874 25,100
2021/09/10 2,824 2,868 2,821 2,868 34,300
2021/09/09 2,783 2,866 2,774 2,824 37,000
2021/09/08 2,810 2,818 2,780 2,804 29,000
2021/09/07 2,752 2,803 2,752 2,795 27,700
2021/09/06 2,800 2,800 2,738 2,776 27,300
2021/09/03 2,777 2,823 2,775 2,804 30,200
2021/09/02 2,735 2,785 2,710 2,769 23,200
2021/09/01 2,723 2,770 2,719 2,733 19,900
2021/08/31 2,724 2,762 2,705 2,714 27,700
2021/08/30 2,690 2,740 2,672 2,733 27,300
2021/08/27 2,637 2,657 2,619 2,657 24,100
2021/08/26 2,635 2,643 2,625 2,637 18,200
2021/08/25 2,626 2,649 2,626 2,647 20,700
2021/08/24 2,578 2,626 2,578 2,626 21,600
2021/08/23 2,545 2,589 2,531 2,578 23,700
2021/08/20 2,535 2,550 2,502 2,511 18,900
2021/08/19 2,556 2,556 2,511 2,512 25,400
2021/08/18 2,536 2,571 2,536 2,568 17,300
2021/08/17 2,575 2,603 2,530 2,540 20,400
2021/08/16 2,625 2,625 2,570 2,572 30,700
2021/08/13 2,625 2,632 2,609 2,621 16,100
2021/08/12 2,638 2,642 2,614 2,614 17,500
2021/08/11 2,636 2,655 2,630 2,637 11,200
2021/08/10 2,640 2,657 2,615 2,621 22,900
2021/08/06 2,676 2,676 2,613 2,617 14,700
2021/08/05 2,640 2,693 2,624 2,637 19,900
2021/08/04 2,664 2,667 2,625 2,651 21,300
2021/08/03 2,687 2,725 2,652 2,666 20,000
2021/08/02 2,688 2,726 2,652 2,703 36,500
2021/07/30 2,781 2,796 2,660 2,673 56,000
2021/07/29 2,737 2,867 2,737 2,867 179,700
2021/07/28 2,703 2,767 2,703 2,758 33,000
2021/07/27 2,730 2,761 2,715 2,753 34,000
2021/07/26 2,640 2,695 2,629 2,676 32,600
2021/07/21 2,630 2,650 2,594 2,597 43,500
2021/07/20 2,643 2,643 2,595 2,620 32,700
2021/07/19 2,685 2,691 2,640 2,664 34,000
2021/07/16 2,727 2,730 2,665 2,685 33,000
2021/07/15 2,824 2,824 2,710 2,716 37,100
2021/07/14 2,767 2,879 2,744 2,815 56,300
2021/07/13 2,755 2,778 2,726 2,767 31,800
2021/07/12 2,704 2,755 2,697 2,755 26,600
2021/07/09 2,679 2,695 2,617 2,665 45,800
2021/07/08 2,775 2,775 2,680 2,680 58,000
2021/07/07 2,799 2,801 2,751 2,756 20,800
2021/07/06 2,844 2,844 2,784 2,784 22,200
2021/07/05 2,862 2,862 2,816 2,816 17,600
2021/07/02 2,826 2,857 2,815 2,846 21,200
2021/07/01 2,847 2,847 2,806 2,815 25,600
2021/06/30 2,825 2,838 2,792 2,798 31,500
2021/06/29 2,832 2,848 2,760 2,767 57,600
2021/06/28 2,821 2,885 2,821 2,866 34,700
2021/06/25 2,835 2,845 2,800 2,821 23,700
2021/06/24 2,752 2,854 2,725 2,787 44,800
2021/06/23 2,773 2,773 2,690 2,713 29,800
2021/06/22 2,750 2,754 2,702 2,746 37,500
2021/06/21 2,764 2,764 2,675 2,691 32,100
2021/06/18 2,776 2,776 2,691 2,742 37,800
2021/06/17 2,840 2,840 2,777 2,786 18,700
2021/06/16 2,839 2,864 2,822 2,840 14,800
2021/06/15 2,894 2,894 2,833 2,847 21,000
2021/06/14 2,858 2,900 2,850 2,894 21,800
2021/06/11 2,849 2,882 2,830 2,855 32,200
2021/06/10 2,825 2,838 2,808 2,837 10,900
2021/06/09 2,812 2,857 2,812 2,839 18,800
2021/06/08 2,827 2,841 2,801 2,810 17,000
2021/06/07 2,809 2,864 2,795 2,827 31,400
2021/06/04 2,855 2,869 2,807 2,821 27,200
2021/06/03 2,788 2,888 2,778 2,856 55,600
2021/06/02 2,749 2,814 2,720 2,788 38,400
2021/06/01 2,690 2,730 2,675 2,729 25,600
2021/05/31 2,705 2,732 2,675 2,690 38,900
2021/05/28 2,679 2,715 2,655 2,705 114,300
2021/05/27 2,718 2,734 2,670 2,673 172,500
2021/05/26 2,782 2,783 2,730 2,739 38,600
2021/05/25 2,815 2,831 2,777 2,782 28,500
2021/05/24 2,855 2,873 2,820 2,831 40,000
2021/05/21 2,832 2,853 2,815 2,850 29,900
2021/05/20 2,805 2,859 2,799 2,815 34,200
2021/05/19 2,817 2,843 2,802 2,812 23,600
2021/05/18 2,833 2,875 2,818 2,828 54,600
2021/05/17 2,873 2,873 2,815 2,832 58,700
2021/05/14 2,816 2,879 2,766 2,843 99,600
2021/05/13 2,829 2,845 2,765 2,766 44,800
2021/05/12 2,835 2,879 2,826 2,848 34,900
2021/05/11 2,900 2,906 2,855 2,856 49,800
2021/05/10 2,861 2,916 2,854 2,893 50,300
2021/05/07 2,833 2,884 2,819 2,861 37,900
2021/05/06 2,757 2,833 2,756 2,807 25,100
2021/04/30 2,747 2,808 2,715 2,757 88,700
2021/04/28 2,744 2,744 2,682 2,722 42,100
2021/04/27 2,823 2,823 2,755 2,755 45,800
2021/04/26 2,982 2,982 2,822 2,823 45,900
2021/04/23 2,975 2,987 2,930 2,940 57,000
2021/04/22 2,895 3,035 2,895 3,035 52,500
2021/04/21 2,858 2,904 2,749 2,879 60,300
2021/04/20 2,975 2,975 2,873 2,886 59,900
2021/04/19 2,989 3,080 2,970 2,997 68,600
2021/04/16 2,943 3,000 2,913 2,986 81,400
2021/04/15 2,800 2,979 2,794 2,942 207,900
2021/04/14 2,730 2,730 2,660 2,682 52,200
2021/04/13 2,745 2,775 2,735 2,751 19,700
2021/04/12 2,766 2,783 2,752 2,778 13,800
2021/04/09 2,739 2,779 2,718 2,750 27,500
2021/04/08 2,809 2,809 2,736 2,739 32,500
2021/04/07 2,769 2,841 2,767 2,840 26,100
2021/04/06 2,825 2,825 2,764 2,769 24,800
2021/04/05 2,819 2,831 2,800 2,821 19,000
2021/04/02 2,808 2,821 2,786 2,819 19,700
2021/04/01 2,860 2,860 2,794 2,808 30,000
2021/03/31 2,861 2,883 2,824 2,825 16,600
2021/03/30 2,834 2,875 2,813 2,865 28,100
2021/03/29 2,878 2,878 2,823 2,854 46,200
2021/03/26 2,820 2,826 2,786 2,798 30,000
2021/03/25 2,799 2,822 2,782 2,821 29,500
2021/03/24 2,812 2,812 2,730 2,753 25,800
2021/03/23 2,879 2,879 2,805 2,812 24,300
2021/03/22 2,853 2,890 2,834 2,879 31,800
2021/03/19 2,868 2,877 2,836 2,836 34,800
2021/03/18 2,899 2,940 2,848 2,915 31,300
2021/03/17 2,883 2,895 2,848 2,888 35,200
2021/03/16 2,903 2,912 2,864 2,896 23,700
2021/03/15 2,830 2,897 2,815 2,897 23,800
2021/03/12 2,868 2,868 2,800 2,814 29,700
2021/03/11 2,831 2,915 2,820 2,873 42,600
2021/03/10 2,788 2,822 2,755 2,809 30,600
2021/03/09 2,670 2,805 2,660 2,795 61,400
2021/03/08 2,660 2,708 2,627 2,645 29,400
2021/03/05 2,631 2,649 2,564 2,647 32,100
2021/03/04 2,598 2,632 2,572 2,632 20,400
2021/03/03 2,533 2,616 2,529 2,607 29,100
2021/03/02 2,555 2,571 2,501 2,533 35,200
2021/03/01 2,585 2,598 2,520 2,557 46,100
2021/02/26 2,584 2,598 2,532 2,532 35,300
2021/02/25 2,627 2,627 2,585 2,615 21,900
2021/02/24 2,635 2,637 2,591 2,592 27,800
2021/02/22 2,603 2,655 2,590 2,643 43,800
2021/02/19 2,622 2,630 2,585 2,601 36,400
2021/02/18 2,693 2,695 2,640 2,657 28,700
2021/02/17 2,700 2,725 2,687 2,709 30,100
2021/02/16 2,728 2,729 2,670 2,687 46,200
2021/02/15 2,749 2,749 2,701 2,711 26,200
2021/02/12 2,757 2,757 2,703 2,735 35,600
2021/02/10 2,718 2,757 2,699 2,735 27,700
2021/02/09 2,739 2,759 2,709 2,725 46,800
2021/02/08 2,670 2,747 2,670 2,722 78,900
2021/02/05 2,645 2,670 2,642 2,663 47,400
2021/02/04 2,655 2,663 2,632 2,645 32,900
2021/02/03 2,655 2,675 2,589 2,645 50,500
2021/02/02 2,580 2,649 2,544 2,649 35,500
2021/02/01 2,624 2,632 2,535 2,559 43,600
2021/01/29 2,622 2,641 2,589 2,624 68,500
2021/01/28 2,655 2,655 2,605 2,614 44,800
2021/01/27 2,670 2,674 2,647 2,655 18,900
2021/01/26 2,670 2,673 2,647 2,659 22,300
2021/01/25 2,680 2,684 2,655 2,666 14,200
2021/01/22 2,666 2,678 2,616 2,662 45,800
2021/01/21 2,689 2,702 2,665 2,665 20,600
2021/01/20 2,676 2,699 2,645 2,676 26,100
2021/01/19 2,687 2,699 2,663 2,676 31,200
2021/01/18 2,690 2,697 2,604 2,669 68,800
2021/01/15 2,837 2,848 2,684 2,685 134,800
2021/01/14 2,800 2,852 2,794 2,834 25,200
2021/01/13 2,835 2,846 2,760 2,794 50,900
2021/01/12 2,827 2,827 2,784 2,820 34,600
2021/01/08 2,808 2,833 2,784 2,832 28,900
2021/01/07 2,820 2,842 2,805 2,818 28,200
2021/01/06 2,806 2,836 2,799 2,832 22,900
2021/01/05 2,792 2,813 2,781 2,806 20,300
2021/01/04 2,851 2,851 2,792 2,807 32,900

このページの先頭へ