ラキール(4074)の株価時系列情報
ラキール(4074)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,010 | 1,010 | 999 | 1,009 | 2,600 |
| 2025/07/30 | 996 | 1,005 | 994 | 1,003 | 4,800 |
| 2025/07/29 | 1,007 | 1,009 | 994 | 997 | 7,400 |
| 2025/07/28 | 1,007 | 1,022 | 1,000 | 1,013 | 14,900 |
| 2025/07/25 | 966 | 1,010 | 946 | 1,007 | 38,100 |
| 2025/07/24 | 988 | 988 | 960 | 965 | 32,400 |
| 2025/07/23 | 975 | 988 | 965 | 988 | 18,400 |
| 2025/07/22 | 984 | 997 | 960 | 966 | 28,500 |
| 2025/07/18 | 996 | 999 | 983 | 983 | 27,200 |
| 2025/07/17 | 1,008 | 1,008 | 994 | 999 | 12,400 |
| 2025/07/16 | 996 | 1,016 | 993 | 1,002 | 15,700 |
| 2025/07/15 | 1,018 | 1,020 | 999 | 999 | 28,100 |
| 2025/07/14 | 1,006 | 1,012 | 1,003 | 1,005 | 7,800 |
| 2025/07/11 | 1,033 | 1,033 | 1,004 | 1,007 | 14,300 |
| 2025/07/10 | 1,016 | 1,029 | 1,011 | 1,025 | 13,200 |
| 2025/07/09 | 1,047 | 1,049 | 1,011 | 1,015 | 21,700 |
| 2025/07/08 | 1,048 | 1,049 | 1,035 | 1,047 | 15,700 |
| 2025/07/07 | 1,048 | 1,068 | 1,036 | 1,043 | 22,700 |
| 2025/07/04 | 1,000 | 1,066 | 1,000 | 1,048 | 66,500 |
| 2025/07/03 | 990 | 1,013 | 987 | 999 | 13,300 |
| 2025/07/02 | 993 | 1,010 | 984 | 992 | 17,100 |
| 2025/07/01 | 1,009 | 1,010 | 993 | 999 | 9,800 |
| 2025/06/30 | 993 | 1,020 | 993 | 1,009 | 12,700 |
| 2025/06/27 | 1,014 | 1,014 | 992 | 993 | 16,800 |
| 2025/06/26 | 1,010 | 1,018 | 996 | 999 | 20,300 |
| 2025/06/25 | 1,052 | 1,052 | 1,004 | 1,005 | 18,200 |
| 2025/06/24 | 1,014 | 1,037 | 1,008 | 1,033 | 35,700 |
| 2025/06/23 | 988 | 1,006 | 986 | 1,004 | 21,300 |
| 2025/06/20 | 1,013 | 1,013 | 986 | 996 | 16,100 |
| 2025/06/19 | 990 | 1,019 | 990 | 1,000 | 19,400 |
| 2025/06/18 | 989 | 1,003 | 988 | 991 | 11,600 |
| 2025/06/17 | 993 | 994 | 984 | 990 | 29,100 |
| 2025/06/16 | 1,000 | 1,005 | 991 | 997 | 10,300 |
| 2025/06/13 | 1,024 | 1,024 | 983 | 996 | 24,700 |
| 2025/06/12 | 1,014 | 1,036 | 1,014 | 1,019 | 14,800 |
| 2025/06/11 | 1,029 | 1,030 | 1,010 | 1,016 | 15,600 |
| 2025/06/10 | 1,018 | 1,049 | 1,018 | 1,030 | 27,300 |
| 2025/06/09 | 981 | 1,058 | 972 | 1,017 | 95,000 |
| 2025/06/06 | 1,000 | 1,004 | 959 | 970 | 72,600 |
| 2025/06/05 | 1,032 | 1,038 | 992 | 1,000 | 64,200 |
| 2025/06/04 | 1,015 | 1,038 | 1,011 | 1,031 | 33,100 |
| 2025/06/03 | 1,063 | 1,063 | 1,009 | 1,014 | 27,100 |
| 2025/06/02 | 1,028 | 1,030 | 1,011 | 1,011 | 17,800 |
| 2025/05/30 | 1,045 | 1,045 | 1,023 | 1,023 | 21,400 |
| 2025/05/29 | 1,046 | 1,055 | 1,038 | 1,045 | 24,100 |
| 2025/05/28 | 1,035 | 1,050 | 1,024 | 1,049 | 24,000 |
| 2025/05/27 | 1,019 | 1,035 | 1,019 | 1,028 | 12,300 |
| 2025/05/26 | 1,016 | 1,049 | 1,011 | 1,024 | 26,900 |
| 2025/05/23 | 1,016 | 1,038 | 1,002 | 1,016 | 36,600 |
| 2025/05/22 | 1,033 | 1,038 | 981 | 1,014 | 80,300 |
| 2025/05/21 | 1,063 | 1,071 | 1,045 | 1,060 | 37,900 |
| 2025/05/20 | 1,085 | 1,085 | 1,055 | 1,067 | 65,100 |
| 2025/05/19 | 1,070 | 1,088 | 1,057 | 1,070 | 48,900 |
| 2025/05/16 | 1,092 | 1,132 | 1,050 | 1,069 | 159,000 |
| 2025/05/15 | 992 | 1,141 | 975 | 1,092 | 491,900 |
| 2025/05/14 | 995 | 1,003 | 976 | 991 | 17,600 |
| 2025/05/13 | 1,021 | 1,021 | 995 | 995 | 23,900 |
| 2025/05/12 | 995 | 1,048 | 974 | 1,003 | 57,900 |
| 2025/05/09 | 1,010 | 1,050 | 996 | 996 | 55,900 |
| 2025/05/08 | 937 | 1,055 | 932 | 1,010 | 405,900 |
| 2025/05/07 | 935 | 958 | 932 | 939 | 12,200 |
| 2025/05/02 | 964 | 964 | 931 | 942 | 10,300 |
| 2025/05/01 | 989 | 989 | 929 | 961 | 23,900 |
| 2025/04/30 | 987 | 989 | 952 | 982 | 15,900 |
| 2025/04/28 | 978 | 980 | 965 | 979 | 14,400 |
| 2025/04/25 | 992 | 1,019 | 962 | 975 | 55,400 |
| 2025/04/24 | 943 | 962 | 932 | 947 | 19,000 |
| 2025/04/23 | 934 | 941 | 923 | 940 | 21,100 |
| 2025/04/22 | 928 | 942 | 924 | 930 | 13,400 |
| 2025/04/21 | 878 | 939 | 878 | 928 | 31,100 |
| 2025/04/18 | 853 | 885 | 853 | 885 | 10,700 |
| 2025/04/17 | 822 | 850 | 821 | 850 | 7,900 |
| 2025/04/16 | 843 | 864 | 821 | 822 | 20,500 |
| 2025/04/15 | 887 | 899 | 842 | 850 | 44,400 |
| 2025/04/14 | 898 | 910 | 887 | 889 | 23,300 |
| 2025/04/11 | 821 | 893 | 809 | 893 | 20,500 |
| 2025/04/10 | 850 | 850 | 807 | 830 | 17,700 |
| 2025/04/09 | 769 | 795 | 751 | 783 | 15,400 |
| 2025/04/08 | 741 | 803 | 737 | 784 | 22,700 |
| 2025/04/07 | 723 | 738 | 708 | 714 | 47,600 |
| 2025/04/04 | 835 | 851 | 768 | 813 | 80,800 |
| 2025/04/03 | 836 | 861 | 822 | 857 | 30,800 |
| 2025/04/02 | 897 | 897 | 860 | 870 | 27,600 |
| 2025/04/01 | 935 | 950 | 882 | 891 | 47,300 |
| 2025/03/31 | 932 | 940 | 894 | 912 | 56,600 |
| 2025/03/28 | 925 | 950 | 916 | 945 | 58,700 |
| 2025/03/27 | 890 | 910 | 890 | 910 | 28,300 |
| 2025/03/26 | 881 | 904 | 880 | 889 | 19,800 |
| 2025/03/25 | 909 | 916 | 877 | 878 | 27,800 |
| 2025/03/24 | 853 | 906 | 849 | 901 | 43,200 |
| 2025/03/21 | 856 | 859 | 849 | 850 | 20,600 |
| 2025/03/19 | 854 | 862 | 844 | 855 | 24,700 |
| 2025/03/18 | 830 | 852 | 830 | 848 | 20,900 |
| 2025/03/17 | 858 | 858 | 830 | 830 | 39,700 |
| 2025/03/14 | 812 | 862 | 812 | 843 | 57,300 |
| 2025/03/13 | 841 | 857 | 821 | 821 | 29,400 |
| 2025/03/12 | 814 | 834 | 809 | 829 | 21,700 |
| 2025/03/11 | 833 | 833 | 790 | 821 | 54,400 |
| 2025/03/10 | 821 | 846 | 815 | 833 | 73,200 |
| 2025/03/07 | 840 | 852 | 818 | 821 | 47,300 |
| 2025/03/06 | 869 | 869 | 830 | 839 | 88,000 |
| 2025/03/05 | 883 | 897 | 860 | 869 | 163,400 |
| 2025/03/04 | 855 | 868 | 817 | 868 | 205,900 |
| 2025/03/03 | 767 | 820 | 758 | 815 | 132,900 |
| 2025/02/28 | 727 | 736 | 714 | 722 | 13,900 |
| 2025/02/27 | 732 | 737 | 725 | 731 | 5,200 |
| 2025/02/26 | 746 | 746 | 726 | 732 | 10,300 |
| 2025/02/25 | 750 | 752 | 725 | 746 | 21,100 |
| 2025/02/21 | 756 | 757 | 746 | 751 | 12,300 |
| 2025/02/20 | 763 | 770 | 757 | 757 | 8,400 |
| 2025/02/19 | 775 | 775 | 763 | 763 | 27,400 |
| 2025/02/18 | 767 | 781 | 765 | 775 | 8,100 |
| 2025/02/17 | 777 | 788 | 773 | 777 | 11,000 |
| 2025/02/14 | 803 | 806 | 756 | 783 | 56,300 |
| 2025/02/13 | 806 | 876 | 780 | 798 | 137,500 |
| 2025/02/12 | 780 | 823 | 763 | 809 | 57,300 |
| 2025/02/10 | 745 | 784 | 740 | 783 | 34,100 |
| 2025/02/07 | 732 | 744 | 720 | 744 | 14,100 |
| 2025/02/06 | 724 | 736 | 724 | 727 | 8,900 |
| 2025/02/05 | 735 | 740 | 724 | 724 | 11,600 |
| 2025/02/04 | 729 | 740 | 723 | 739 | 26,100 |
| 2025/02/03 | 734 | 734 | 717 | 717 | 21,500 |
| 2025/01/31 | 712 | 738 | 712 | 734 | 27,800 |
| 2025/01/30 | 709 | 719 | 702 | 712 | 51,000 |
| 2025/01/29 | 716 | 731 | 709 | 709 | 39,400 |
| 2025/01/28 | 713 | 730 | 700 | 720 | 42,300 |
| 2025/01/27 | 737 | 743 | 709 | 717 | 44,900 |
| 2025/01/24 | 720 | 735 | 711 | 727 | 21,500 |
| 2025/01/23 | 727 | 727 | 703 | 720 | 23,500 |
| 2025/01/22 | 701 | 732 | 700 | 727 | 26,900 |
| 2025/01/21 | 690 | 699 | 681 | 692 | 7,700 |
| 2025/01/20 | 672 | 690 | 672 | 690 | 7,500 |
| 2025/01/17 | 677 | 689 | 666 | 682 | 15,000 |
| 2025/01/16 | 688 | 702 | 670 | 680 | 19,600 |
| 2025/01/15 | 698 | 698 | 680 | 684 | 7,900 |
| 2025/01/14 | 686 | 693 | 682 | 688 | 12,500 |
| 2025/01/10 | 687 | 693 | 685 | 693 | 11,800 |
| 2025/01/09 | 677 | 692 | 670 | 687 | 33,100 |
| 2025/01/08 | 686 | 688 | 678 | 679 | 20,300 |
| 2025/01/07 | 704 | 704 | 691 | 691 | 21,400 |
| 2025/01/06 | 718 | 718 | 695 | 696 | 25,800 |
| 2024/12/30 | 693 | 718 | 692 | 718 | 23,900 |
| 2024/12/27 | 678 | 701 | 677 | 693 | 23,200 |
| 2024/12/26 | 660 | 680 | 660 | 678 | 67,400 |
| 2024/12/25 | 664 | 664 | 646 | 659 | 64,400 |
| 2024/12/24 | 665 | 665 | 653 | 664 | 42,700 |
| 2024/12/23 | 690 | 690 | 665 | 665 | 49,300 |
| 2024/12/20 | 671 | 701 | 671 | 690 | 104,800 |
| 2024/12/19 | 666 | 679 | 662 | 671 | 81,400 |
| 2024/12/18 | 710 | 710 | 680 | 686 | 78,300 |
| 2024/12/17 | 707 | 710 | 697 | 710 | 37,200 |
| 2024/12/16 | 715 | 716 | 705 | 710 | 42,400 |
| 2024/12/13 | 735 | 742 | 716 | 720 | 46,900 |
| 2024/12/12 | 744 | 745 | 727 | 736 | 56,900 |
| 2024/12/11 | 750 | 752 | 727 | 747 | 88,100 |
| 2024/12/10 | 750 | 767 | 747 | 756 | 85,300 |
| 2024/12/09 | 763 | 769 | 747 | 749 | 43,600 |
| 2024/12/06 | 777 | 782 | 764 | 765 | 37,000 |
| 2024/12/05 | 771 | 798 | 761 | 792 | 74,400 |
| 2024/12/04 | 792 | 792 | 762 | 771 | 38,900 |
| 2024/12/03 | 789 | 794 | 777 | 792 | 105,600 |
| 2024/12/02 | 801 | 801 | 783 | 783 | 54,900 |
| 2024/11/29 | 779 | 813 | 776 | 804 | 113,700 |
| 2024/11/28 | 764 | 783 | 762 | 774 | 80,300 |
| 2024/11/27 | 784 | 784 | 750 | 760 | 78,600 |
| 2024/11/26 | 760 | 780 | 750 | 770 | 95,000 |
| 2024/11/25 | 765 | 766 | 741 | 760 | 88,600 |
| 2024/11/22 | 764 | 765 | 753 | 761 | 46,500 |
| 2024/11/21 | 755 | 769 | 747 | 764 | 54,600 |
| 2024/11/20 | 769 | 770 | 754 | 755 | 88,100 |
| 2024/11/19 | 782 | 782 | 752 | 766 | 95,700 |
| 2024/11/18 | 780 | 801 | 768 | 785 | 128,200 |
| 2024/11/15 | 769 | 792 | 765 | 775 | 240,400 |
| 2024/11/14 | 1,162 | 1,210 | 844 | 844 | 330,700 |
| 2024/11/13 | 1,145 | 1,146 | 1,096 | 1,144 | 9,600 |
| 2024/11/12 | 1,170 | 1,170 | 1,140 | 1,152 | 18,300 |
| 2024/11/11 | 1,100 | 1,140 | 1,100 | 1,140 | 6,900 |
| 2024/11/08 | 1,088 | 1,100 | 1,082 | 1,095 | 10,000 |
| 2024/11/07 | 1,061 | 1,080 | 1,061 | 1,070 | 9,200 |
| 2024/11/06 | 1,060 | 1,074 | 1,058 | 1,058 | 6,500 |
| 2024/11/05 | 1,077 | 1,077 | 1,055 | 1,065 | 6,400 |
| 2024/11/01 | 1,081 | 1,081 | 1,063 | 1,077 | 12,200 |
| 2024/10/31 | 1,100 | 1,100 | 1,080 | 1,081 | 7,100 |
| 2024/10/30 | 1,100 | 1,107 | 1,082 | 1,100 | 7,000 |
| 2024/10/29 | 1,082 | 1,114 | 1,082 | 1,082 | 4,800 |
| 2024/10/28 | 1,060 | 1,098 | 1,052 | 1,082 | 7,300 |
| 2024/10/25 | 1,092 | 1,092 | 1,060 | 1,061 | 9,000 |
| 2024/10/24 | 1,124 | 1,124 | 1,077 | 1,088 | 15,300 |
| 2024/10/23 | 1,156 | 1,156 | 1,122 | 1,124 | 5,100 |
| 2024/10/22 | 1,179 | 1,179 | 1,151 | 1,156 | 5,200 |
| 2024/10/21 | 1,150 | 1,185 | 1,140 | 1,181 | 7,900 |
| 2024/10/18 | 1,146 | 1,154 | 1,142 | 1,150 | 5,700 |
| 2024/10/17 | 1,159 | 1,167 | 1,143 | 1,146 | 8,400 |
| 2024/10/16 | 1,160 | 1,180 | 1,157 | 1,166 | 5,800 |
| 2024/10/15 | 1,174 | 1,180 | 1,152 | 1,180 | 6,700 |
| 2024/10/11 | 1,180 | 1,180 | 1,166 | 1,176 | 1,800 |
| 2024/10/10 | 1,192 | 1,192 | 1,153 | 1,166 | 11,500 |
| 2024/10/09 | 1,170 | 1,185 | 1,170 | 1,176 | 2,700 |
| 2024/10/08 | 1,185 | 1,193 | 1,169 | 1,169 | 14,200 |
| 2024/10/07 | 1,210 | 1,212 | 1,190 | 1,191 | 15,400 |