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
2023/12/29 1,911 1,923 1,904 1,919 27,400
2023/12/28 1,919 1,919 1,896 1,915 24,900
2023/12/27 1,880 1,902 1,874 1,902 68,000
2023/12/26 1,885 1,887 1,873 1,885 49,100
2023/12/25 1,929 1,929 1,896 1,900 32,200
2023/12/22 1,908 1,928 1,903 1,927 33,000
2023/12/21 1,895 1,905 1,888 1,902 30,300
2023/12/20 1,890 1,921 1,887 1,906 41,600
2023/12/19 1,899 1,899 1,880 1,895 36,500
2023/12/18 1,900 1,901 1,873 1,899 33,400
2023/12/15 1,850 1,904 1,849 1,901 54,100
2023/12/14 1,872 1,879 1,853 1,872 68,700
2023/12/13 1,863 1,873 1,842 1,851 79,500
2023/12/12 1,889 1,889 1,865 1,866 46,900
2023/12/11 1,898 1,898 1,874 1,893 64,400
2023/12/08 1,925 1,927 1,891 1,897 58,600
2023/12/07 1,931 1,931 1,904 1,904 30,800
2023/12/06 1,936 1,946 1,913 1,933 55,100
2023/12/05 1,950 1,970 1,936 1,936 38,400
2023/12/04 1,953 1,962 1,934 1,942 39,700
2023/12/01 1,947 1,968 1,930 1,931 42,300
2023/11/30 1,947 1,953 1,921 1,951 51,100
2023/11/29 1,953 2,007 1,942 1,947 230,200
2023/11/28 2,025 2,039 2,017 2,017 407,600
2023/11/27 2,033 2,041 2,014 2,025 96,900
2023/11/24 2,029 2,031 2,014 2,026 53,400
2023/11/22 2,004 2,029 2,004 2,015 43,900
2023/11/21 2,028 2,028 1,993 2,004 60,900
2023/11/20 2,033 2,037 2,010 2,010 42,600
2023/11/17 2,013 2,034 2,013 2,028 35,000
2023/11/16 2,018 2,037 2,008 2,017 51,700
2023/11/15 2,005 2,017 2,000 2,010 49,200
2023/11/14 1,996 2,013 1,995 2,005 25,900
2023/11/13 1,997 2,007 1,982 1,987 40,200
2023/11/10 1,956 1,989 1,955 1,989 39,000
2023/11/09 1,980 1,981 1,952 1,976 47,200
2023/11/08 2,009 2,009 1,965 1,980 68,100
2023/11/07 2,010 2,019 2,002 2,006 50,600
2023/11/06 2,000 2,002 1,994 2,001 49,500
2023/11/02 1,989 1,994 1,974 1,988 31,900
2023/11/01 1,986 1,997 1,973 1,985 36,800
2023/10/31 1,937 1,985 1,937 1,985 37,900
2023/10/30 1,964 1,972 1,932 1,934 35,600
2023/10/27 1,930 1,954 1,892 1,952 33,900
2023/10/26 1,900 1,932 1,897 1,930 41,400
2023/10/25 1,894 1,918 1,883 1,901 45,100
2023/10/24 1,845 1,869 1,825 1,863 60,400
2023/10/23 1,846 1,866 1,839 1,845 69,700
2023/10/20 1,850 1,851 1,809 1,843 128,000
2023/10/19 1,870 1,877 1,851 1,856 72,600
2023/10/18 1,890 1,890 1,851 1,880 78,800
2023/10/17 1,911 1,927 1,889 1,893 77,200
2023/10/16 1,926 1,942 1,893 1,908 106,000
2023/10/13 1,983 2,024 1,935 1,940 146,200
2023/10/12 2,055 2,057 2,036 2,053 53,300
2023/10/11 2,063 2,067 2,049 2,055 25,300
2023/10/10 2,050 2,065 2,050 2,063 38,500
2023/10/06 2,050 2,064 2,040 2,044 44,100
2023/10/05 2,041 2,053 2,020 2,052 44,500
2023/10/04 2,000 2,027 1,998 2,001 64,200
2023/10/03 2,038 2,045 2,002 2,018 42,800
2023/10/02 2,100 2,109 2,033 2,034 40,400
2023/09/29 2,126 2,126 2,081 2,096 19,600
2023/09/28 2,123 2,130 2,106 2,112 25,000
2023/09/27 2,115 2,125 2,091 2,122 32,800
2023/09/26 2,128 2,135 2,114 2,116 21,200
2023/09/25 2,142 2,148 2,125 2,139 41,000
2023/09/22 2,126 2,143 2,122 2,130 24,200
2023/09/21 2,134 2,151 2,131 2,134 23,600
2023/09/20 2,161 2,161 2,132 2,134 36,300
2023/09/19 2,108 2,163 2,108 2,163 55,700
2023/09/15 2,095 2,113 2,089 2,103 31,000
2023/09/14 2,080 2,093 2,070 2,089 20,400
2023/09/13 2,090 2,096 2,078 2,082 11,800
2023/09/12 2,078 2,096 2,072 2,096 17,600
2023/09/11 2,055 2,071 2,055 2,070 12,400
2023/09/08 2,065 2,077 2,050 2,052 23,400
2023/09/07 2,068 2,081 2,068 2,071 19,700
2023/09/06 2,071 2,080 2,066 2,078 22,800
2023/09/05 2,080 2,085 2,064 2,070 22,600
2023/09/04 2,075 2,092 2,066 2,083 34,700
2023/09/01 2,052 2,073 2,043 2,070 30,200
2023/08/31 2,032 2,068 2,028 2,052 21,500
2023/08/30 2,022 2,022 2,002 2,020 18,400
2023/08/29 2,018 2,023 2,008 2,023 13,100
2023/08/28 2,004 2,018 1,996 2,018 19,600
2023/08/25 2,000 2,008 1,996 1,997 53,300
2023/08/24 2,001 2,010 1,996 1,998 27,600
2023/08/23 1,994 2,010 1,994 2,005 27,400
2023/08/22 2,025 2,025 2,000 2,007 23,300
2023/08/21 2,015 2,049 2,015 2,022 18,400
2023/08/18 2,053 2,053 2,010 2,016 23,000
2023/08/17 2,069 2,075 2,044 2,062 20,500
2023/08/16 2,063 2,076 2,050 2,069 22,300
2023/08/15 2,020 2,073 2,019 2,070 32,900
2023/08/14 2,041 2,041 2,018 2,021 26,000
2023/08/10 2,004 2,017 1,998 2,007 20,700
2023/08/09 1,989 2,009 1,975 2,004 30,200
2023/08/08 1,972 1,991 1,968 1,991 41,800
2023/08/07 1,950 1,969 1,932 1,961 42,800
2023/08/04 1,965 1,971 1,955 1,962 30,500
2023/08/03 1,978 1,987 1,966 1,971 33,000
2023/08/02 1,982 1,985 1,979 1,980 20,700
2023/08/01 1,977 1,984 1,968 1,982 25,400
2023/07/31 1,990 1,990 1,969 1,977 18,900
2023/07/28 1,964 1,973 1,947 1,965 26,300
2023/07/27 1,975 1,975 1,966 1,971 12,000
2023/07/26 1,983 1,983 1,970 1,972 13,800
2023/07/25 1,970 1,970 1,963 1,963 12,400
2023/07/24 1,974 1,976 1,955 1,961 17,800
2023/07/21 1,942 1,964 1,931 1,960 31,400
2023/07/20 1,937 1,960 1,919 1,933 47,700
2023/07/19 1,924 1,935 1,904 1,934 62,000
2023/07/18 1,898 1,935 1,896 1,930 108,800
2023/07/14 1,935 1,938 1,862 1,885 242,100
2023/07/13 2,078 2,078 2,050 2,056 51,000
2023/07/12 2,059 2,081 2,036 2,063 32,500
2023/07/11 2,050 2,060 2,040 2,045 19,400
2023/07/10 2,030 2,057 2,029 2,044 24,700
2023/07/07 2,030 2,038 2,022 2,032 17,900
2023/07/06 2,025 2,049 2,025 2,038 17,000
2023/07/05 2,042 2,056 2,035 2,051 16,200
2023/07/04 2,027 2,073 2,027 2,064 35,300
2023/07/03 2,042 2,052 2,026 2,032 12,300
2023/06/30 2,029 2,033 2,013 2,019 14,100
2023/06/29 2,037 2,037 2,019 2,029 10,600
2023/06/28 2,015 2,040 2,015 2,037 12,300
2023/06/27 2,032 2,032 2,010 2,012 10,300
2023/06/26 2,049 2,049 2,016 2,032 14,300
2023/06/23 2,066 2,067 2,027 2,036 19,600
2023/06/22 2,061 2,061 2,045 2,052 19,200
2023/06/21 2,053 2,069 2,047 2,049 27,100
2023/06/20 2,059 2,059 2,037 2,053 16,800
2023/06/19 2,045 2,061 2,036 2,059 24,100
2023/06/16 2,032 2,045 2,013 2,039 37,500
2023/06/15 2,000 2,036 1,997 2,012 26,000
2023/06/14 2,012 2,012 1,990 1,990 22,700
2023/06/13 1,996 2,012 1,991 2,004 29,600
2023/06/12 1,974 1,992 1,969 1,992 18,500
2023/06/09 1,964 1,966 1,947 1,961 25,400
2023/06/08 1,944 1,950 1,935 1,943 19,500
2023/06/07 1,952 1,962 1,943 1,945 26,300
2023/06/06 1,953 1,968 1,953 1,960 16,500
2023/06/05 1,950 1,971 1,935 1,968 24,200
2023/06/02 1,933 1,935 1,921 1,932 26,400
2023/06/01 1,951 1,968 1,926 1,926 23,000
2023/05/31 1,985 1,985 1,960 1,966 31,300
2023/05/30 1,956 1,990 1,956 1,985 34,100
2023/05/29 1,998 1,998 1,979 1,985 54,400
2023/05/26 2,003 2,012 1,976 1,976 31,700
2023/05/25 2,010 2,016 2,000 2,010 19,700
2023/05/24 2,032 2,033 2,010 2,012 28,000
2023/05/23 2,066 2,070 2,050 2,051 16,100
2023/05/22 2,050 2,067 2,040 2,066 22,400
2023/05/19 2,050 2,057 2,045 2,050 15,900
2023/05/18 2,065 2,065 2,044 2,050 20,700
2023/05/17 2,060 2,060 2,050 2,051 11,200
2023/05/16 2,083 2,087 2,053 2,065 17,900
2023/05/15 2,076 2,089 2,056 2,083 27,500
2023/05/12 2,062 2,076 2,049 2,076 17,100
2023/05/11 2,046 2,053 2,040 2,048 8,000
2023/05/10 2,070 2,073 2,026 2,046 31,000
2023/05/09 2,072 2,085 2,066 2,085 17,700
2023/05/08 2,068 2,080 2,062 2,070 20,600
2023/05/02 2,063 2,080 2,055 2,070 14,800
2023/05/01 2,079 2,088 2,056 2,071 18,900
2023/04/28 2,070 2,076 2,059 2,070 32,100
2023/04/27 2,055 2,059 2,040 2,059 20,100
2023/04/26 2,040 2,070 2,032 2,055 16,700
2023/04/25 2,068 2,080 2,050 2,061 21,100
2023/04/24 2,054 2,054 2,035 2,054 13,000
2023/04/21 2,028 2,043 2,018 2,030 15,700
2023/04/20 2,053 2,068 2,040 2,040 21,100
2023/04/19 2,075 2,083 2,062 2,073 24,700
2023/04/18 2,100 2,104 2,074 2,080 30,400
2023/04/17 2,071 2,088 2,014 2,084 36,300
2023/04/14 2,039 2,104 2,035 2,078 97,500
2023/04/13 2,034 2,034 2,008 2,014 48,900
2023/04/12 2,028 2,070 2,026 2,062 33,500
2023/04/11 2,039 2,044 2,015 2,041 27,400
2023/04/10 2,028 2,047 2,021 2,039 25,500
2023/04/07 2,008 2,027 1,998 2,015 21,900
2023/04/06 1,993 2,010 1,989 2,008 21,200
2023/04/05 2,031 2,038 1,996 1,998 21,500
2023/04/04 2,058 2,061 2,034 2,050 37,600
2023/04/03 2,047 2,072 2,043 2,058 35,800
2023/03/31 2,045 2,047 2,035 2,040 24,800
2023/03/30 2,050 2,060 2,018 2,034 35,800
2023/03/29 2,003 2,045 2,000 2,043 42,700
2023/03/28 2,000 2,005 1,985 2,003 24,400
2023/03/27 2,000 2,010 1,979 1,994 36,100
2023/03/24 2,012 2,020 1,982 2,007 28,900
2023/03/23 1,947 2,009 1,938 2,003 47,100
2023/03/22 1,912 1,955 1,912 1,948 61,700
2023/03/20 1,915 1,916 1,850 1,861 32,300
2023/03/17 1,900 1,919 1,891 1,895 28,800
2023/03/16 1,868 1,905 1,845 1,900 43,300
2023/03/15 1,872 1,908 1,870 1,908 42,100
2023/03/14 1,887 1,887 1,843 1,859 50,800
2023/03/13 1,924 1,924 1,881 1,897 45,300
2023/03/10 1,945 1,962 1,940 1,940 30,500
2023/03/09 1,942 1,961 1,937 1,961 26,400
2023/03/08 1,915 1,941 1,912 1,941 29,600
2023/03/07 1,932 1,936 1,921 1,929 37,500
2023/03/06 1,943 1,945 1,922 1,930 30,900
2023/03/03 1,947 1,955 1,934 1,943 26,700
2023/03/02 1,942 1,961 1,942 1,947 19,200
2023/03/01 1,965 1,971 1,934 1,941 36,400
2023/02/28 1,986 1,986 1,968 1,971 16,900
2023/02/27 1,970 1,986 1,970 1,986 16,500
2023/02/24 1,973 1,979 1,969 1,973 12,200
2023/02/22 1,986 1,990 1,966 1,973 21,700
2023/02/21 1,995 2,008 1,993 1,993 9,900
2023/02/20 2,000 2,002 1,990 1,992 17,300
2023/02/17 2,014 2,016 2,000 2,000 8,300
2023/02/16 2,017 2,022 2,008 2,018 11,400
2023/02/15 2,022 2,028 2,008 2,014 6,500
2023/02/14 2,000 2,019 1,988 2,013 12,700
2023/02/13 2,020 2,030 2,000 2,000 14,300
2023/02/10 2,040 2,046 2,025 2,032 15,900
2023/02/09 2,055 2,064 2,042 2,043 12,100
2023/02/08 2,069 2,073 2,053 2,055 12,600
2023/02/07 2,060 2,072 2,060 2,069 12,200
2023/02/06 2,070 2,072 2,058 2,065 19,500
2023/02/03 2,070 2,075 2,055 2,070 24,700
2023/02/02 2,048 2,080 2,048 2,070 24,900
2023/02/01 2,036 2,049 2,030 2,039 19,000
2023/01/31 1,985 2,043 1,985 2,036 56,900
2023/01/30 2,000 2,000 1,983 1,985 18,200
2023/01/27 1,992 1,994 1,984 1,986 12,800
2023/01/26 1,996 2,005 1,979 1,985 16,700
2023/01/25 2,002 2,004 1,980 1,996 23,500
2023/01/24 1,991 2,004 1,977 1,997 26,900
2023/01/23 1,953 1,991 1,946 1,989 40,900
2023/01/20 1,940 1,965 1,933 1,933 25,500
2023/01/19 1,949 1,953 1,909 1,932 46,800
2023/01/18 1,946 1,953 1,933 1,951 40,800
2023/01/17 2,013 2,026 1,921 1,933 113,400
2023/01/16 2,171 2,171 1,964 1,991 171,300
2023/01/13 2,168 2,202 2,163 2,167 30,300
2023/01/12 2,168 2,168 2,131 2,152 19,800
2023/01/11 2,167 2,210 2,167 2,184 17,400
2023/01/10 2,265 2,276 2,184 2,184 57,300
2023/01/06 2,210 2,242 2,210 2,219 24,600
2023/01/05 2,244 2,262 2,177 2,204 38,900
2023/01/04 2,230 2,324 2,202 2,250 59,400

このページの先頭へ