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 |
|---|---|---|---|---|---|
| 2026/06/18 | 3,250 | 3,260 | 3,210 | 3,240 | 21,100 |
| 2026/06/17 | 3,250 | 3,275 | 3,230 | 3,230 | 23,300 |
| 2026/06/16 | 3,230 | 3,245 | 3,200 | 3,235 | 21,300 |
| 2026/06/15 | 3,260 | 3,265 | 3,230 | 3,230 | 24,100 |
| 2026/06/12 | 3,240 | 3,255 | 3,210 | 3,255 | 37,700 |
| 2026/06/11 | 3,230 | 3,245 | 3,200 | 3,235 | 32,300 |
| 2026/06/10 | 3,205 | 3,230 | 3,185 | 3,230 | 42,200 |
| 2026/06/09 | 3,180 | 3,205 | 3,165 | 3,185 | 25,100 |
| 2026/06/08 | 3,130 | 3,175 | 3,125 | 3,160 | 28,100 |
| 2026/06/05 | 3,150 | 3,185 | 3,145 | 3,155 | 28,900 |
| 2026/06/04 | 3,110 | 3,140 | 3,105 | 3,105 | 18,900 |
| 2026/06/03 | 3,100 | 3,155 | 3,065 | 3,130 | 54,900 |
| 2026/06/02 | 3,100 | 3,140 | 3,085 | 3,110 | 36,100 |
| 2026/06/01 | 3,185 | 3,185 | 3,105 | 3,115 | 90,700 |
| 2026/05/29 | 3,205 | 3,220 | 3,170 | 3,200 | 45,200 |
| 2026/05/28 | 3,120 | 3,180 | 3,115 | 3,175 | 92,800 |
| 2026/05/27 | 3,185 | 3,225 | 3,150 | 3,225 | 158,400 |
| 2026/05/26 | 3,160 | 3,180 | 3,150 | 3,165 | 41,600 |
| 2026/05/25 | 3,170 | 3,185 | 3,145 | 3,155 | 89,300 |
| 2026/05/22 | 3,185 | 3,185 | 3,155 | 3,170 | 41,700 |
| 2026/05/21 | 3,195 | 3,200 | 3,175 | 3,175 | 37,900 |
| 2026/05/20 | 3,225 | 3,225 | 3,150 | 3,180 | 50,100 |
| 2026/05/19 | 3,165 | 3,220 | 3,165 | 3,210 | 53,500 |
| 2026/05/18 | 3,210 | 3,210 | 3,130 | 3,150 | 88,500 |
| 2026/05/15 | 3,195 | 3,215 | 3,190 | 3,210 | 50,800 |
| 2026/05/14 | 3,220 | 3,230 | 3,175 | 3,185 | 81,100 |
| 2026/05/13 | 3,230 | 3,260 | 3,210 | 3,210 | 48,600 |
| 2026/05/12 | 3,310 | 3,315 | 3,220 | 3,235 | 92,700 |
| 2026/05/11 | 3,300 | 3,330 | 3,280 | 3,290 | 54,600 |
| 2026/05/08 | 3,330 | 3,330 | 3,290 | 3,295 | 35,800 |
| 2026/05/07 | 3,330 | 3,345 | 3,295 | 3,315 | 47,600 |
| 2026/05/01 | 3,310 | 3,325 | 3,275 | 3,310 | 37,600 |
| 2026/04/30 | 3,335 | 3,340 | 3,300 | 3,325 | 38,200 |
| 2026/04/28 | 3,320 | 3,330 | 3,300 | 3,320 | 60,300 |
| 2026/04/27 | 3,300 | 3,330 | 3,280 | 3,310 | 57,100 |
| 2026/04/24 | 3,315 | 3,345 | 3,300 | 3,300 | 43,100 |
| 2026/04/23 | 3,325 | 3,325 | 3,285 | 3,315 | 45,900 |
| 2026/04/22 | 3,365 | 3,365 | 3,275 | 3,300 | 90,100 |
| 2026/04/21 | 3,460 | 3,460 | 3,365 | 3,370 | 80,000 |
| 2026/04/20 | 3,500 | 3,510 | 3,435 | 3,450 | 55,900 |
| 2026/04/17 | 3,510 | 3,540 | 3,490 | 3,505 | 74,900 |
| 2026/04/16 | 3,565 | 3,575 | 3,480 | 3,490 | 89,800 |
| 2026/04/15 | 3,565 | 3,565 | 3,500 | 3,565 | 84,600 |
| 2026/04/14 | 3,670 | 3,700 | 3,630 | 3,630 | 43,100 |
| 2026/04/13 | 3,670 | 3,695 | 3,645 | 3,670 | 39,500 |
| 2026/04/10 | 3,705 | 3,735 | 3,660 | 3,675 | 33,100 |
| 2026/04/09 | 3,720 | 3,750 | 3,695 | 3,705 | 33,400 |
| 2026/04/08 | 3,710 | 3,740 | 3,710 | 3,720 | 36,200 |
| 2026/04/07 | 3,680 | 3,715 | 3,660 | 3,685 | 30,100 |
| 2026/04/06 | 3,650 | 3,690 | 3,650 | 3,680 | 28,200 |
| 2026/04/03 | 3,680 | 3,695 | 3,650 | 3,655 | 21,800 |
| 2026/03/27 | 3,645 | 3,675 | 3,625 | 3,675 | 41,500 |
| 2026/03/26 | 3,640 | 3,650 | 3,610 | 3,645 | 20,700 |
| 2026/03/25 | 3,620 | 3,690 | 3,620 | 3,675 | 33,500 |
| 2026/03/24 | 3,580 | 3,630 | 3,580 | 3,620 | 27,400 |
| 2026/03/23 | 3,600 | 3,600 | 3,550 | 3,555 | 43,600 |
| 2026/03/19 | 3,700 | 3,705 | 3,620 | 3,625 | 33,000 |
| 2026/03/18 | 3,650 | 3,715 | 3,650 | 3,705 | 30,300 |
| 2026/03/17 | 3,665 | 3,700 | 3,655 | 3,655 | 22,400 |
| 2026/03/16 | 3,635 | 3,700 | 3,620 | 3,665 | 35,500 |
| 2026/03/13 | 3,615 | 3,680 | 3,615 | 3,635 | 32,600 |
| 2026/03/12 | 3,725 | 3,725 | 3,655 | 3,660 | 35,500 |
| 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 |