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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 3,035 | 3,035 | 2,986 | 3,025 | 35,700 |
| 2024/08/15 | 3,025 | 3,060 | 2,996 | 3,020 | 29,800 |
| 2024/08/14 | 3,020 | 3,035 | 2,981 | 3,000 | 29,100 |
| 2024/08/13 | 2,984 | 3,035 | 2,941 | 3,015 | 50,800 |
| 2024/08/09 | 3,015 | 3,050 | 2,924 | 2,962 | 64,400 |
| 2024/08/08 | 2,875 | 3,085 | 2,867 | 3,040 | 91,800 |
| 2024/08/07 | 2,884 | 2,977 | 2,828 | 2,925 | 68,900 |
| 2024/08/06 | 2,871 | 2,897 | 2,793 | 2,869 | 61,000 |
| 2024/08/05 | 2,766 | 2,814 | 2,613 | 2,693 | 127,900 |
| 2024/08/02 | 2,884 | 2,944 | 2,798 | 2,798 | 80,800 |
| 2024/08/01 | 2,984 | 3,025 | 2,871 | 2,934 | 62,900 |
| 2024/07/31 | 2,993 | 3,005 | 2,966 | 2,984 | 34,400 |
| 2024/07/30 | 3,095 | 3,100 | 2,966 | 2,999 | 104,500 |
| 2024/07/29 | 2,938 | 2,950 | 2,922 | 2,940 | 21,700 |
| 2024/07/26 | 3,000 | 3,000 | 2,922 | 2,929 | 53,400 |
| 2024/07/25 | 3,000 | 3,045 | 2,971 | 3,020 | 52,400 |
| 2024/07/24 | 3,035 | 3,065 | 3,005 | 3,020 | 65,000 |
| 2024/07/23 | 3,040 | 3,055 | 2,965 | 2,984 | 57,200 |
| 2024/07/22 | 3,020 | 3,075 | 2,999 | 3,015 | 54,700 |
| 2024/07/19 | 2,954 | 2,999 | 2,940 | 2,993 | 47,000 |
| 2024/07/18 | 3,010 | 3,075 | 2,991 | 3,010 | 75,600 |
| 2024/07/17 | 3,065 | 3,075 | 2,936 | 2,959 | 134,700 |
| 2024/07/16 | 3,160 | 3,200 | 3,050 | 3,075 | 322,700 |
| 2024/07/12 | 2,800 | 2,809 | 2,738 | 2,802 | 102,200 |
| 2024/07/11 | 2,798 | 2,800 | 2,748 | 2,778 | 33,700 |
| 2024/07/10 | 2,837 | 2,837 | 2,738 | 2,761 | 43,600 |
| 2024/07/09 | 2,840 | 2,857 | 2,825 | 2,837 | 46,200 |
| 2024/07/08 | 2,816 | 2,862 | 2,816 | 2,838 | 33,200 |
| 2024/07/05 | 2,835 | 2,835 | 2,795 | 2,815 | 15,600 |
| 2024/07/04 | 2,801 | 2,836 | 2,795 | 2,803 | 21,500 |
| 2024/07/03 | 2,799 | 2,820 | 2,780 | 2,800 | 23,500 |
| 2024/07/02 | 2,796 | 2,826 | 2,784 | 2,790 | 32,200 |
| 2024/07/01 | 2,810 | 2,810 | 2,764 | 2,780 | 35,200 |
| 2024/06/28 | 2,905 | 2,905 | 2,773 | 2,780 | 57,700 |
| 2024/06/27 | 2,840 | 2,905 | 2,840 | 2,873 | 48,200 |
| 2024/06/26 | 2,835 | 2,838 | 2,794 | 2,826 | 49,900 |
| 2024/06/25 | 2,779 | 2,844 | 2,779 | 2,823 | 30,700 |
| 2024/06/24 | 2,782 | 2,821 | 2,746 | 2,784 | 65,300 |
| 2024/06/21 | 2,913 | 2,919 | 2,768 | 2,801 | 67,700 |
| 2024/06/20 | 2,965 | 2,970 | 2,885 | 2,913 | 29,600 |
| 2024/06/19 | 2,938 | 2,959 | 2,930 | 2,940 | 30,700 |
| 2024/06/18 | 2,946 | 2,962 | 2,904 | 2,908 | 19,800 |
| 2024/06/17 | 2,900 | 2,927 | 2,823 | 2,926 | 41,900 |
| 2024/06/14 | 2,845 | 2,914 | 2,832 | 2,900 | 50,500 |
| 2024/06/13 | 2,877 | 2,877 | 2,822 | 2,842 | 24,700 |
| 2024/06/12 | 2,923 | 2,933 | 2,875 | 2,877 | 13,900 |
| 2024/06/11 | 2,928 | 2,969 | 2,915 | 2,918 | 35,800 |
| 2024/06/10 | 2,897 | 2,909 | 2,869 | 2,898 | 34,100 |
| 2024/06/07 | 2,887 | 2,888 | 2,841 | 2,868 | 16,800 |
| 2024/06/06 | 2,882 | 2,917 | 2,873 | 2,887 | 47,600 |
| 2024/06/05 | 2,860 | 2,883 | 2,840 | 2,850 | 54,600 |
| 2024/06/04 | 2,850 | 2,859 | 2,826 | 2,847 | 41,000 |
| 2024/06/03 | 2,867 | 2,867 | 2,818 | 2,842 | 45,800 |
| 2024/05/31 | 2,855 | 2,890 | 2,820 | 2,844 | 56,400 |
| 2024/05/30 | 2,706 | 2,835 | 2,681 | 2,827 | 108,500 |
| 2024/05/29 | 2,679 | 2,748 | 2,679 | 2,743 | 110,000 |
| 2024/05/28 | 2,704 | 2,721 | 2,620 | 2,665 | 45,800 |
| 2024/05/27 | 2,716 | 2,727 | 2,633 | 2,699 | 34,100 |
| 2024/05/24 | 2,725 | 2,743 | 2,698 | 2,698 | 25,900 |
| 2024/05/23 | 2,722 | 2,741 | 2,676 | 2,721 | 37,600 |
| 2024/05/22 | 2,685 | 2,719 | 2,681 | 2,707 | 29,500 |
| 2024/05/21 | 2,707 | 2,734 | 2,686 | 2,695 | 30,900 |
| 2024/05/20 | 2,730 | 2,731 | 2,688 | 2,694 | 34,900 |
| 2024/05/17 | 2,660 | 2,728 | 2,630 | 2,728 | 47,600 |
| 2024/05/16 | 2,672 | 2,684 | 2,649 | 2,659 | 33,500 |
| 2024/05/15 | 2,680 | 2,682 | 2,632 | 2,632 | 25,400 |
| 2024/05/14 | 2,696 | 2,710 | 2,671 | 2,672 | 31,400 |
| 2024/05/13 | 2,699 | 2,699 | 2,635 | 2,655 | 35,200 |
| 2024/05/10 | 2,723 | 2,728 | 2,690 | 2,707 | 55,300 |
| 2024/05/09 | 2,661 | 2,703 | 2,619 | 2,696 | 54,200 |
| 2024/05/08 | 2,611 | 2,670 | 2,611 | 2,634 | 24,700 |
| 2024/05/07 | 2,658 | 2,658 | 2,603 | 2,603 | 19,600 |
| 2024/05/02 | 2,670 | 2,670 | 2,602 | 2,618 | 36,800 |
| 2024/05/01 | 2,710 | 2,733 | 2,653 | 2,670 | 58,000 |
| 2024/04/30 | 2,582 | 2,634 | 2,532 | 2,610 | 75,900 |
| 2024/04/26 | 2,536 | 2,544 | 2,511 | 2,534 | 24,300 |
| 2024/04/25 | 2,533 | 2,552 | 2,510 | 2,536 | 28,500 |
| 2024/04/24 | 2,536 | 2,551 | 2,505 | 2,526 | 28,000 |
| 2024/04/23 | 2,554 | 2,560 | 2,517 | 2,534 | 29,300 |
| 2024/04/22 | 2,442 | 2,557 | 2,432 | 2,555 | 53,600 |
| 2024/04/19 | 2,473 | 2,500 | 2,400 | 2,440 | 42,900 |
| 2024/04/18 | 2,435 | 2,525 | 2,351 | 2,473 | 54,200 |
| 2024/04/17 | 2,470 | 2,481 | 2,385 | 2,400 | 51,100 |
| 2024/04/16 | 2,469 | 2,544 | 2,454 | 2,472 | 72,800 |
| 2024/04/15 | 2,509 | 2,606 | 2,459 | 2,462 | 105,100 |
| 2024/04/12 | 2,360 | 2,360 | 2,302 | 2,310 | 29,800 |
| 2024/04/11 | 2,366 | 2,369 | 2,335 | 2,358 | 14,300 |
| 2024/04/10 | 2,352 | 2,379 | 2,342 | 2,366 | 23,000 |
| 2024/04/09 | 2,305 | 2,318 | 2,296 | 2,302 | 14,600 |
| 2024/04/08 | 2,322 | 2,322 | 2,293 | 2,303 | 20,400 |
| 2024/04/05 | 2,300 | 2,332 | 2,292 | 2,302 | 19,900 |
| 2024/04/04 | 2,354 | 2,354 | 2,301 | 2,327 | 27,500 |
| 2024/04/03 | 2,310 | 2,363 | 2,287 | 2,354 | 28,200 |
| 2024/04/02 | 2,393 | 2,400 | 2,304 | 2,327 | 57,200 |
| 2024/04/01 | 2,427 | 2,434 | 2,385 | 2,393 | 22,100 |
| 2024/03/29 | 2,368 | 2,389 | 2,345 | 2,380 | 17,100 |
| 2024/03/28 | 2,354 | 2,388 | 2,332 | 2,353 | 19,500 |
| 2024/03/27 | 2,387 | 2,411 | 2,362 | 2,373 | 29,700 |
| 2024/03/26 | 2,342 | 2,366 | 2,308 | 2,357 | 19,800 |
| 2024/03/25 | 2,474 | 2,477 | 2,349 | 2,358 | 36,700 |
| 2024/03/22 | 2,400 | 2,484 | 2,398 | 2,454 | 48,600 |
| 2024/03/21 | 2,420 | 2,426 | 2,398 | 2,398 | 40,000 |
| 2024/03/19 | 2,322 | 2,438 | 2,320 | 2,410 | 74,700 |
| 2024/03/18 | 2,369 | 2,369 | 2,319 | 2,330 | 30,700 |
| 2024/03/15 | 2,363 | 2,375 | 2,321 | 2,331 | 21,500 |
| 2024/03/14 | 2,352 | 2,398 | 2,352 | 2,369 | 28,600 |
| 2024/03/13 | 2,391 | 2,410 | 2,334 | 2,350 | 26,400 |
| 2024/03/12 | 2,396 | 2,449 | 2,372 | 2,386 | 82,400 |
| 2024/03/11 | 2,310 | 2,396 | 2,299 | 2,396 | 102,300 |
| 2024/03/08 | 2,231 | 2,307 | 2,231 | 2,307 | 63,200 |
| 2024/03/07 | 2,260 | 2,260 | 2,237 | 2,248 | 21,500 |
| 2024/03/06 | 2,219 | 2,289 | 2,200 | 2,251 | 48,200 |
| 2024/03/05 | 2,189 | 2,225 | 2,165 | 2,218 | 25,800 |
| 2024/03/04 | 2,188 | 2,189 | 2,160 | 2,180 | 37,400 |
| 2024/03/01 | 2,215 | 2,215 | 2,157 | 2,183 | 39,500 |
| 2024/02/29 | 2,195 | 2,233 | 2,194 | 2,217 | 26,900 |
| 2024/02/28 | 2,202 | 2,216 | 2,190 | 2,194 | 27,900 |
| 2024/02/27 | 2,230 | 2,240 | 2,205 | 2,211 | 22,400 |
| 2024/02/26 | 2,225 | 2,248 | 2,216 | 2,222 | 26,000 |
| 2024/02/22 | 2,230 | 2,230 | 2,194 | 2,212 | 26,100 |
| 2024/02/21 | 2,214 | 2,237 | 2,211 | 2,224 | 17,000 |
| 2024/02/20 | 2,238 | 2,244 | 2,214 | 2,223 | 20,900 |
| 2024/02/19 | 2,196 | 2,232 | 2,182 | 2,214 | 34,200 |
| 2024/02/16 | 2,183 | 2,192 | 2,171 | 2,173 | 29,700 |
| 2024/02/15 | 2,166 | 2,167 | 2,136 | 2,156 | 47,500 |
| 2024/02/14 | 2,185 | 2,198 | 2,161 | 2,168 | 49,200 |
| 2024/02/13 | 2,260 | 2,260 | 2,181 | 2,205 | 87,000 |
| 2024/02/09 | 2,255 | 2,271 | 2,245 | 2,245 | 43,800 |
| 2024/02/08 | 2,239 | 2,271 | 2,239 | 2,261 | 69,600 |
| 2024/02/07 | 2,241 | 2,264 | 2,227 | 2,252 | 50,500 |
| 2024/02/06 | 2,271 | 2,271 | 2,241 | 2,244 | 54,700 |
| 2024/02/05 | 2,227 | 2,274 | 2,223 | 2,271 | 73,100 |
| 2024/02/02 | 2,241 | 2,250 | 2,197 | 2,227 | 71,500 |
| 2024/02/01 | 2,263 | 2,280 | 2,246 | 2,263 | 70,600 |
| 2024/01/31 | 2,243 | 2,263 | 2,237 | 2,263 | 63,300 |
| 2024/01/30 | 2,280 | 2,285 | 2,254 | 2,265 | 78,000 |
| 2024/01/29 | 2,251 | 2,325 | 2,225 | 2,276 | 165,300 |
| 2024/01/26 | 2,166 | 2,178 | 2,151 | 2,160 | 59,200 |
| 2024/01/25 | 2,230 | 2,233 | 2,181 | 2,186 | 70,100 |
| 2024/01/24 | 2,295 | 2,295 | 2,222 | 2,247 | 140,300 |
| 2024/01/23 | 2,175 | 2,203 | 2,173 | 2,195 | 54,900 |
| 2024/01/22 | 2,132 | 2,192 | 2,132 | 2,192 | 63,300 |
| 2024/01/19 | 2,122 | 2,135 | 2,103 | 2,132 | 65,900 |
| 2024/01/18 | 2,106 | 2,156 | 2,094 | 2,152 | 60,000 |
| 2024/01/17 | 2,150 | 2,197 | 2,143 | 2,144 | 91,500 |
| 2024/01/16 | 2,200 | 2,200 | 2,142 | 2,151 | 124,200 |
| 2024/01/15 | 2,139 | 2,200 | 2,045 | 2,200 | 358,800 |
| 2024/01/12 | 1,970 | 1,971 | 1,943 | 1,945 | 46,400 |
| 2024/01/11 | 1,948 | 1,966 | 1,948 | 1,960 | 32,600 |
| 2024/01/10 | 1,959 | 1,971 | 1,939 | 1,944 | 39,100 |
| 2024/01/09 | 1,936 | 1,952 | 1,922 | 1,951 | 50,800 |
| 2024/01/05 | 1,924 | 1,931 | 1,910 | 1,918 | 25,800 |
| 2024/01/04 | 1,915 | 1,924 | 1,904 | 1,924 | 24,900 |