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
2022/12/30 2,235 2,250 2,202 2,218 20,500
2022/12/29 2,184 2,233 2,157 2,226 23,600
2022/12/28 2,135 2,192 2,116 2,184 57,600
2022/12/27 2,144 2,144 2,121 2,135 15,200
2022/12/26 2,101 2,144 2,094 2,134 15,500
2022/12/23 2,151 2,151 2,068 2,096 26,100
2022/12/22 2,133 2,162 2,116 2,151 28,700
2022/12/21 2,108 2,136 2,108 2,128 24,900
2022/12/20 2,100 2,123 2,079 2,099 24,700
2022/12/19 2,105 2,105 2,080 2,091 13,500
2022/12/16 2,121 2,130 2,106 2,106 14,200
2022/12/15 2,110 2,136 2,110 2,127 9,100
2022/12/14 2,096 2,120 2,078 2,116 28,200
2022/12/13 2,073 2,099 2,070 2,075 18,900
2022/12/12 2,088 2,097 2,055 2,073 12,800
2022/12/09 2,069 2,089 2,061 2,089 20,000
2022/12/08 2,060 2,060 2,025 2,050 18,200
2022/12/07 2,064 2,079 2,056 2,072 16,600
2022/12/06 2,055 2,076 2,047 2,073 34,100
2022/12/05 2,060 2,080 2,045 2,078 19,000
2022/12/02 2,081 2,081 2,043 2,060 32,600
2022/12/01 2,137 2,138 2,091 2,104 38,400
2022/11/30 2,057 2,149 2,051 2,121 74,500
2022/11/29 2,070 2,106 2,056 2,057 60,800
2022/11/28 2,139 2,148 2,096 2,101 121,700
2022/11/25 2,124 2,174 2,120 2,154 36,600
2022/11/24 2,100 2,121 2,080 2,121 37,500
2022/11/22 2,061 2,086 2,061 2,086 20,600
2022/11/21 2,054 2,061 2,041 2,061 30,200
2022/11/18 2,065 2,087 2,055 2,087 15,400
2022/11/17 2,047 2,063 2,044 2,063 8,900
2022/11/16 2,043 2,063 2,036 2,050 13,500
2022/11/15 2,036 2,051 2,028 2,039 17,800
2022/11/14 2,025 2,048 2,020 2,040 15,500
2022/11/11 2,073 2,075 2,028 2,047 35,200
2022/11/10 2,039 2,060 2,026 2,053 20,400
2022/11/09 2,059 2,067 2,028 2,039 38,800
2022/11/08 2,060 2,067 2,022 2,055 28,400
2022/11/07 2,011 2,053 2,010 2,053 25,500
2022/11/04 2,074 2,074 2,001 2,011 42,900
2022/11/02 2,088 2,130 2,088 2,111 19,300
2022/11/01 2,145 2,148 2,087 2,088 33,300
2022/10/31 2,171 2,171 2,125 2,133 27,500
2022/10/28 2,142 2,155 2,119 2,134 66,800
2022/10/27 2,190 2,193 2,171 2,171 9,200
2022/10/26 2,163 2,190 2,140 2,185 16,800
2022/10/25 2,148 2,173 2,108 2,163 24,600
2022/10/24 2,167 2,167 2,106 2,128 18,000
2022/10/21 2,134 2,164 2,130 2,154 17,600
2022/10/20 2,131 2,178 2,130 2,135 25,700
2022/10/19 2,114 2,142 2,114 2,127 12,400
2022/10/18 2,148 2,149 2,082 2,127 33,700
2022/10/17 2,113 2,117 2,037 2,109 80,800
2022/10/14 2,185 2,285 2,103 2,138 143,400
2022/10/13 2,203 2,216 2,167 2,179 55,800
2022/10/12 2,167 2,231 2,154 2,205 38,000
2022/10/11 2,166 2,191 2,125 2,141 28,500
2022/10/07 2,170 2,186 2,156 2,166 24,700
2022/10/06 2,185 2,192 2,165 2,186 27,400
2022/10/05 2,178 2,187 2,160 2,180 23,100
2022/10/04 2,209 2,210 2,152 2,177 43,600
2022/10/03 2,150 2,165 2,130 2,159 23,000
2022/09/30 2,158 2,170 2,122 2,142 14,200
2022/09/29 2,167 2,181 2,155 2,170 11,600
2022/09/28 2,138 2,151 2,105 2,146 25,800
2022/09/27 2,159 2,177 2,144 2,146 13,800
2022/09/26 2,137 2,170 2,119 2,158 29,500
2022/09/22 2,163 2,180 2,148 2,174 15,900
2022/09/21 2,188 2,188 2,125 2,163 23,200
2022/09/20 2,140 2,218 2,140 2,188 34,500
2022/09/16 2,218 2,218 2,123 2,135 37,900
2022/09/15 2,232 2,233 2,205 2,205 12,200
2022/09/14 2,230 2,232 2,204 2,219 27,400
2022/09/13 2,323 2,323 2,260 2,267 34,100
2022/09/12 2,364 2,364 2,290 2,310 26,000
2022/09/09 2,331 2,363 2,331 2,335 20,700
2022/09/08 2,303 2,333 2,303 2,323 24,300
2022/09/07 2,299 2,310 2,279 2,281 19,000
2022/09/06 2,277 2,310 2,257 2,291 22,200
2022/09/05 2,284 2,284 2,254 2,257 18,300
2022/09/02 2,275 2,299 2,250 2,284 16,000
2022/09/01 2,230 2,326 2,227 2,275 36,100
2022/08/31 2,270 2,270 2,233 2,255 30,600
2022/08/30 2,342 2,366 2,278 2,290 27,100
2022/08/29 2,320 2,347 2,302 2,322 24,600
2022/08/26 2,356 2,400 2,331 2,356 41,600
2022/08/25 2,298 2,350 2,288 2,335 24,700
2022/08/24 2,315 2,315 2,271 2,296 18,200
2022/08/23 2,293 2,316 2,272 2,276 19,500
2022/08/22 2,324 2,324 2,287 2,306 13,600
2022/08/19 2,326 2,332 2,310 2,324 13,500
2022/08/18 2,324 2,359 2,287 2,311 41,900
2022/08/17 2,333 2,375 2,324 2,374 36,800
2022/08/16 2,311 2,344 2,295 2,332 23,800
2022/08/15 2,307 2,318 2,279 2,305 25,500
2022/08/12 2,316 2,335 2,283 2,289 28,200
2022/08/10 2,362 2,362 2,312 2,313 17,400
2022/08/09 2,404 2,431 2,385 2,396 21,400
2022/08/08 2,400 2,429 2,387 2,413 20,700
2022/08/05 2,321 2,430 2,320 2,424 40,800
2022/08/04 2,334 2,343 2,308 2,320 30,800
2022/08/03 2,400 2,428 2,342 2,349 31,800
2022/08/02 2,430 2,460 2,413 2,429 24,400
2022/08/01 2,445 2,450 2,410 2,450 22,900
2022/07/29 2,482 2,560 2,432 2,445 33,300
2022/07/28 2,506 2,506 2,433 2,495 31,600
2022/07/27 2,501 2,569 2,501 2,507 19,200
2022/07/26 2,560 2,582 2,508 2,526 20,400
2022/07/25 2,511 2,560 2,502 2,557 27,400
2022/07/22 2,531 2,565 2,510 2,511 26,100
2022/07/21 2,526 2,580 2,517 2,570 63,000
2022/07/20 2,471 2,541 2,471 2,535 45,500
2022/07/19 2,480 2,495 2,421 2,450 20,600
2022/07/15 2,447 2,469 2,411 2,467 27,800
2022/07/14 2,365 2,453 2,364 2,440 51,900
2022/07/13 2,369 2,384 2,329 2,384 35,200
2022/07/12 2,440 2,452 2,353 2,365 51,900
2022/07/11 2,340 2,469 2,325 2,454 84,600
2022/07/08 2,318 2,382 2,295 2,339 70,300
2022/07/07 2,315 2,315 2,244 2,307 100,000
2022/07/06 2,262 2,338 2,242 2,312 293,800
2022/07/05 2,091 2,092 2,070 2,078 11,100
2022/07/04 2,092 2,095 2,066 2,091 14,900
2022/07/01 2,081 2,090 2,040 2,064 14,600
2022/06/30 2,134 2,155 2,091 2,098 18,100
2022/06/29 2,107 2,145 2,071 2,120 38,000
2022/06/28 2,099 2,157 2,089 2,149 27,700
2022/06/27 2,108 2,110 2,058 2,093 20,800
2022/06/24 2,081 2,115 2,073 2,115 16,000
2022/06/23 2,035 2,096 2,035 2,081 17,200
2022/06/22 2,042 2,045 2,009 2,035 12,000
2022/06/21 2,005 2,044 2,005 2,034 11,000
2022/06/20 2,013 2,032 2,000 2,026 12,100
2022/06/17 1,987 2,024 1,975 2,013 13,700
2022/06/16 2,011 2,030 2,003 2,007 10,100
2022/06/15 2,012 2,015 1,993 1,996 16,300
2022/06/14 2,011 2,039 2,006 2,012 12,700
2022/06/13 2,023 2,050 2,020 2,049 14,800
2022/06/10 2,112 2,112 2,044 2,055 21,900
2022/06/09 2,101 2,157 2,095 2,136 24,400
2022/06/08 2,077 2,098 2,077 2,097 13,200
2022/06/07 2,064 2,105 2,064 2,077 18,600
2022/06/06 2,048 2,071 2,045 2,064 19,700
2022/06/03 2,053 2,065 2,024 2,049 15,200
2022/06/02 2,064 2,070 2,027 2,048 28,100
2022/06/01 1,976 2,070 1,976 2,065 41,400
2022/05/31 1,967 2,010 1,954 1,998 41,200
2022/05/30 1,962 1,995 1,943 1,965 152,000
2022/05/27 1,964 1,985 1,933 1,964 229,200
2022/05/26 2,020 2,025 1,990 1,990 58,200
2022/05/25 2,031 2,037 2,020 2,020 21,100
2022/05/24 2,056 2,056 2,024 2,024 19,800
2022/05/23 2,057 2,084 2,045 2,056 31,000
2022/05/20 2,036 2,059 2,014 2,055 30,100
2022/05/19 2,002 2,030 1,996 2,030 15,800
2022/05/18 2,031 2,042 2,016 2,030 17,700
2022/05/17 1,992 2,028 1,984 2,028 19,300
2022/05/16 1,998 1,998 1,964 1,980 17,900
2022/05/13 1,960 1,990 1,950 1,990 23,600
2022/05/12 1,980 1,991 1,964 1,964 27,600
2022/05/11 1,986 2,007 1,984 1,990 35,100
2022/05/10 2,023 2,026 1,981 2,008 114,700
2022/05/09 2,035 2,054 2,023 2,025 38,500
2022/05/06 2,025 2,049 2,018 2,040 49,600
2022/05/02 1,989 2,025 1,989 2,010 25,300
2022/04/28 1,974 1,999 1,970 1,994 37,600
2022/04/27 1,966 1,983 1,951 1,967 42,800
2022/04/26 1,980 1,995 1,943 1,993 28,700
2022/04/25 2,010 2,012 1,975 1,980 19,800
2022/04/22 2,045 2,045 2,002 2,020 18,000
2022/04/21 2,014 2,050 2,006 2,048 22,600
2022/04/20 1,965 2,003 1,948 2,003 24,100
2022/04/19 1,997 1,997 1,961 1,962 15,400
2022/04/18 1,980 2,006 1,955 1,997 26,600
2022/04/15 2,004 2,007 1,983 1,998 45,600
2022/04/14 2,041 2,041 2,012 2,022 16,900
2022/04/13 2,016 2,044 2,003 2,041 24,500
2022/04/12 2,078 2,080 2,010 2,016 22,600
2022/04/11 2,065 2,091 2,054 2,078 12,800
2022/04/08 2,059 2,059 2,031 2,053 58,600
2022/04/07 2,030 2,030 2,002 2,009 16,300
2022/04/06 2,060 2,061 2,036 2,037 11,200
2022/04/05 2,078 2,078 2,050 2,056 20,400
2022/04/04 2,063 2,068 2,048 2,063 14,400
2022/04/01 2,066 2,076 2,048 2,063 14,700
2022/03/31 2,063 2,124 2,050 2,086 30,300
2022/03/30 2,044 2,073 2,025 2,073 30,300
2022/03/29 2,046 2,046 2,004 2,038 23,300
2022/03/28 2,010 2,059 2,002 2,051 17,900
2022/03/25 2,053 2,053 1,997 2,013 29,100
2022/03/24 2,023 2,046 1,968 2,040 36,400
2022/03/23 2,038 2,066 2,038 2,059 16,100
2022/03/22 2,055 2,069 2,023 2,037 19,600
2022/03/18 2,021 2,064 2,003 2,055 32,700
2022/03/17 2,044 2,059 1,990 2,051 30,100
2022/03/16 2,067 2,070 2,027 2,042 14,500
2022/03/15 2,039 2,069 2,028 2,067 11,700
2022/03/14 2,027 2,053 2,019 2,040 13,600
2022/03/11 1,960 2,016 1,958 2,015 25,500
2022/03/10 1,927 2,020 1,927 2,010 24,200
2022/03/09 1,874 1,919 1,854 1,888 33,800
2022/03/08 1,902 1,920 1,868 1,886 26,900
2022/03/07 1,954 1,954 1,907 1,919 15,600
2022/03/04 1,964 1,978 1,945 1,951 16,800
2022/03/03 1,997 1,997 1,958 1,967 28,400
2022/03/02 1,992 1,999 1,947 1,972 18,100
2022/03/01 2,008 2,019 1,984 1,992 30,200
2022/02/28 1,938 1,984 1,938 1,984 31,300
2022/02/25 1,960 1,992 1,922 1,977 27,500
2022/02/24 1,972 1,992 1,950 1,991 16,600
2022/02/22 2,009 2,017 1,990 1,990 15,600
2022/02/21 2,035 2,048 2,003 2,039 13,600
2022/02/18 2,010 2,035 1,995 2,035 13,400
2022/02/17 2,035 2,037 1,995 2,015 21,800
2022/02/16 2,032 2,048 1,991 2,040 22,800
2022/02/15 2,007 2,047 2,007 2,032 13,400
2022/02/14 2,003 2,013 1,976 1,995 19,600
2022/02/10 2,008 2,026 1,987 2,022 15,000
2022/02/09 1,993 2,009 1,968 2,006 17,700
2022/02/08 1,993 2,012 1,987 2,002 18,100
2022/02/07 1,963 2,001 1,944 1,979 26,900
2022/02/04 1,968 1,991 1,949 1,964 20,500
2022/02/03 1,957 1,986 1,941 1,965 27,200
2022/02/02 1,875 1,954 1,875 1,945 29,300
2022/02/01 1,871 1,895 1,868 1,874 18,700
2022/01/31 1,843 1,881 1,843 1,874 26,100
2022/01/28 1,801 1,833 1,792 1,823 34,700
2022/01/27 1,845 1,857 1,787 1,795 35,000
2022/01/26 1,862 1,872 1,837 1,840 21,800
2022/01/25 1,917 1,917 1,836 1,842 40,000
2022/01/24 1,907 1,919 1,868 1,912 65,300
2022/01/21 1,950 1,954 1,933 1,937 29,400
2022/01/20 1,985 2,006 1,952 1,976 40,900
2022/01/19 2,032 2,032 1,964 1,990 69,000
2022/01/18 2,152 2,152 2,055 2,066 54,400
2022/01/17 2,301 2,301 2,155 2,162 48,700
2022/01/14 2,358 2,358 2,292 2,300 24,300
2022/01/13 2,424 2,424 2,353 2,358 12,600
2022/01/12 2,389 2,421 2,381 2,405 9,400
2022/01/11 2,383 2,415 2,371 2,398 18,700
2022/01/07 2,390 2,425 2,364 2,375 17,600
2022/01/06 2,375 2,428 2,372 2,390 12,800
2022/01/05 2,402 2,403 2,370 2,389 10,100
2022/01/04 2,415 2,428 2,394 2,416 9,900

このページの先頭へ