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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 1,215 | 1,233 | 1,207 | 1,208 | 7,500 |
| 2024/10/03 | 1,236 | 1,240 | 1,211 | 1,222 | 12,300 |
| 2024/10/02 | 1,261 | 1,261 | 1,210 | 1,227 | 14,400 |
| 2024/10/01 | 1,210 | 1,257 | 1,210 | 1,249 | 7,300 |
| 2024/09/30 | 1,246 | 1,270 | 1,202 | 1,226 | 17,000 |
| 2024/09/27 | 1,275 | 1,290 | 1,266 | 1,278 | 2,400 |
| 2024/09/26 | 1,284 | 1,290 | 1,273 | 1,278 | 4,200 |
| 2024/09/25 | 1,305 | 1,305 | 1,253 | 1,284 | 11,800 |
| 2024/09/24 | 1,324 | 1,324 | 1,292 | 1,304 | 4,200 |
| 2024/09/20 | 1,309 | 1,357 | 1,305 | 1,306 | 8,100 |
| 2024/09/19 | 1,325 | 1,325 | 1,300 | 1,309 | 7,100 |
| 2024/09/18 | 1,287 | 1,326 | 1,285 | 1,303 | 13,100 |
| 2024/09/17 | 1,257 | 1,290 | 1,250 | 1,274 | 11,200 |
| 2024/09/13 | 1,267 | 1,267 | 1,237 | 1,257 | 4,200 |
| 2024/09/12 | 1,230 | 1,277 | 1,230 | 1,272 | 7,800 |
| 2024/09/11 | 1,280 | 1,303 | 1,200 | 1,228 | 13,400 |
| 2024/09/10 | 1,305 | 1,305 | 1,269 | 1,296 | 2,500 |
| 2024/09/09 | 1,242 | 1,317 | 1,242 | 1,294 | 7,500 |
| 2024/09/06 | 1,298 | 1,336 | 1,280 | 1,280 | 8,800 |
| 2024/09/05 | 1,273 | 1,332 | 1,273 | 1,293 | 11,200 |
| 2024/09/04 | 1,322 | 1,328 | 1,286 | 1,286 | 14,800 |
| 2024/09/03 | 1,358 | 1,390 | 1,336 | 1,352 | 15,600 |
| 2024/09/02 | 1,362 | 1,373 | 1,335 | 1,343 | 9,900 |
| 2024/08/30 | 1,325 | 1,367 | 1,325 | 1,354 | 11,300 |
| 2024/08/29 | 1,304 | 1,348 | 1,290 | 1,325 | 10,800 |
| 2024/08/28 | 1,325 | 1,330 | 1,276 | 1,305 | 19,700 |
| 2024/08/27 | 1,285 | 1,344 | 1,285 | 1,336 | 20,000 |
| 2024/08/26 | 1,273 | 1,286 | 1,258 | 1,283 | 22,200 |
| 2024/08/23 | 1,279 | 1,291 | 1,248 | 1,260 | 8,400 |
| 2024/08/22 | 1,270 | 1,278 | 1,244 | 1,278 | 16,600 |
| 2024/08/21 | 1,223 | 1,283 | 1,223 | 1,283 | 10,900 |
| 2024/08/20 | 1,225 | 1,250 | 1,221 | 1,234 | 13,200 |
| 2024/08/19 | 1,250 | 1,250 | 1,203 | 1,210 | 24,000 |
| 2024/08/16 | 1,260 | 1,260 | 1,220 | 1,253 | 22,500 |
| 2024/08/15 | 1,278 | 1,279 | 1,239 | 1,260 | 9,700 |
| 2024/08/14 | 1,220 | 1,280 | 1,205 | 1,279 | 22,300 |
| 2024/08/13 | 1,100 | 1,198 | 1,100 | 1,195 | 39,100 |
| 2024/08/09 | 1,206 | 1,320 | 1,078 | 1,088 | 83,100 |
| 2024/08/08 | 1,127 | 1,190 | 1,127 | 1,161 | 22,700 |
| 2024/08/07 | 1,080 | 1,173 | 1,080 | 1,150 | 36,100 |
| 2024/08/06 | 971 | 1,076 | 971 | 1,076 | 34,600 |
| 2024/08/05 | 1,100 | 1,100 | 910 | 926 | 103,100 |
| 2024/08/02 | 1,250 | 1,250 | 1,156 | 1,170 | 88,900 |
| 2024/08/01 | 1,335 | 1,335 | 1,274 | 1,280 | 44,000 |
| 2024/07/31 | 1,350 | 1,350 | 1,311 | 1,346 | 25,900 |
| 2024/07/30 | 1,374 | 1,374 | 1,325 | 1,350 | 29,000 |
| 2024/07/29 | 1,375 | 1,387 | 1,353 | 1,374 | 23,100 |
| 2024/07/26 | 1,408 | 1,408 | 1,365 | 1,372 | 26,100 |
| 2024/07/25 | 1,385 | 1,416 | 1,370 | 1,408 | 17,500 |
| 2024/07/24 | 1,431 | 1,457 | 1,390 | 1,398 | 15,400 |
| 2024/07/23 | 1,436 | 1,448 | 1,425 | 1,431 | 8,600 |
| 2024/07/22 | 1,457 | 1,473 | 1,425 | 1,436 | 10,700 |
| 2024/07/19 | 1,471 | 1,471 | 1,446 | 1,457 | 9,800 |
| 2024/07/18 | 1,486 | 1,500 | 1,481 | 1,495 | 10,400 |
| 2024/07/17 | 1,491 | 1,503 | 1,479 | 1,498 | 8,000 |
| 2024/07/16 | 1,464 | 1,514 | 1,464 | 1,483 | 24,400 |
| 2024/07/12 | 1,436 | 1,458 | 1,411 | 1,458 | 17,700 |
| 2024/07/11 | 1,428 | 1,449 | 1,401 | 1,428 | 9,500 |
| 2024/07/10 | 1,441 | 1,463 | 1,398 | 1,410 | 14,800 |
| 2024/07/09 | 1,468 | 1,489 | 1,435 | 1,440 | 13,800 |
| 2024/07/08 | 1,440 | 1,487 | 1,440 | 1,469 | 33,800 |
| 2024/07/05 | 1,425 | 1,445 | 1,425 | 1,433 | 1,200 |
| 2024/07/04 | 1,457 | 1,457 | 1,421 | 1,425 | 21,700 |
| 2024/07/03 | 1,418 | 1,462 | 1,413 | 1,445 | 62,500 |
| 2024/07/02 | 1,395 | 1,399 | 1,373 | 1,388 | 16,300 |
| 2024/07/01 | 1,451 | 1,451 | 1,386 | 1,388 | 38,800 |
| 2024/06/28 | 1,464 | 1,464 | 1,429 | 1,445 | 15,500 |
| 2024/06/27 | 1,435 | 1,473 | 1,435 | 1,452 | 12,100 |
| 2024/06/26 | 1,460 | 1,476 | 1,434 | 1,446 | 15,700 |
| 2024/06/25 | 1,459 | 1,488 | 1,444 | 1,457 | 11,700 |
| 2024/06/24 | 1,443 | 1,443 | 1,433 | 1,443 | 6,300 |
| 2024/06/21 | 1,434 | 1,458 | 1,430 | 1,443 | 7,600 |
| 2024/06/20 | 1,425 | 1,458 | 1,425 | 1,429 | 9,600 |
| 2024/06/19 | 1,423 | 1,439 | 1,402 | 1,425 | 12,400 |
| 2024/06/18 | 1,422 | 1,441 | 1,421 | 1,423 | 8,100 |
| 2024/06/17 | 1,465 | 1,468 | 1,405 | 1,422 | 25,200 |
| 2024/06/14 | 1,454 | 1,484 | 1,451 | 1,477 | 7,500 |
| 2024/06/13 | 1,488 | 1,502 | 1,478 | 1,478 | 5,100 |
| 2024/06/12 | 1,508 | 1,540 | 1,486 | 1,486 | 7,600 |
| 2024/06/11 | 1,482 | 1,530 | 1,480 | 1,510 | 13,600 |
| 2024/06/10 | 1,460 | 1,508 | 1,460 | 1,482 | 13,200 |
| 2024/06/07 | 1,451 | 1,480 | 1,451 | 1,462 | 4,500 |
| 2024/06/06 | 1,492 | 1,492 | 1,451 | 1,460 | 20,000 |
| 2024/06/05 | 1,504 | 1,511 | 1,475 | 1,480 | 11,300 |
| 2024/06/04 | 1,485 | 1,531 | 1,479 | 1,523 | 14,300 |
| 2024/06/03 | 1,496 | 1,496 | 1,480 | 1,483 | 8,800 |
| 2024/05/31 | 1,497 | 1,508 | 1,482 | 1,490 | 13,500 |
| 2024/05/30 | 1,459 | 1,510 | 1,459 | 1,495 | 20,700 |
| 2024/05/29 | 1,509 | 1,509 | 1,466 | 1,468 | 29,100 |
| 2024/05/28 | 1,537 | 1,566 | 1,512 | 1,516 | 10,000 |
| 2024/05/27 | 1,513 | 1,549 | 1,490 | 1,522 | 21,800 |
| 2024/05/24 | 1,509 | 1,536 | 1,485 | 1,505 | 11,000 |
| 2024/05/23 | 1,564 | 1,569 | 1,486 | 1,509 | 17,500 |
| 2024/05/22 | 1,585 | 1,628 | 1,562 | 1,569 | 18,600 |
| 2024/05/21 | 1,627 | 1,663 | 1,579 | 1,593 | 25,000 |
| 2024/05/20 | 1,601 | 1,649 | 1,598 | 1,620 | 21,300 |
| 2024/05/17 | 1,601 | 1,610 | 1,573 | 1,598 | 22,100 |
| 2024/05/16 | 1,540 | 1,598 | 1,527 | 1,593 | 43,000 |
| 2024/05/15 | 1,480 | 1,654 | 1,440 | 1,528 | 169,100 |
| 2024/05/14 | 1,510 | 1,535 | 1,510 | 1,513 | 7,600 |
| 2024/05/13 | 1,507 | 1,530 | 1,501 | 1,510 | 17,600 |
| 2024/05/10 | 1,537 | 1,537 | 1,497 | 1,505 | 20,800 |
| 2024/05/09 | 1,551 | 1,565 | 1,521 | 1,537 | 24,100 |
| 2024/05/08 | 1,532 | 1,560 | 1,524 | 1,535 | 13,900 |
| 2024/05/07 | 1,520 | 1,543 | 1,519 | 1,532 | 12,400 |
| 2024/05/02 | 1,521 | 1,521 | 1,497 | 1,520 | 9,200 |
| 2024/05/01 | 1,516 | 1,542 | 1,491 | 1,536 | 11,800 |
| 2024/04/30 | 1,512 | 1,520 | 1,500 | 1,520 | 5,900 |
| 2024/04/26 | 1,500 | 1,509 | 1,478 | 1,498 | 11,300 |
| 2024/04/25 | 1,548 | 1,548 | 1,494 | 1,500 | 11,900 |
| 2024/04/24 | 1,500 | 1,548 | 1,500 | 1,548 | 10,300 |
| 2024/04/23 | 1,507 | 1,507 | 1,466 | 1,492 | 13,200 |
| 2024/04/22 | 1,488 | 1,510 | 1,475 | 1,500 | 15,700 |
| 2024/04/19 | 1,500 | 1,500 | 1,420 | 1,464 | 42,800 |
| 2024/04/18 | 1,515 | 1,554 | 1,502 | 1,515 | 17,400 |
| 2024/04/17 | 1,580 | 1,580 | 1,482 | 1,518 | 61,700 |
| 2024/04/16 | 1,622 | 1,622 | 1,576 | 1,580 | 34,200 |
| 2024/04/15 | 1,637 | 1,637 | 1,600 | 1,625 | 16,700 |
| 2024/04/12 | 1,620 | 1,650 | 1,615 | 1,640 | 14,700 |
| 2024/04/11 | 1,628 | 1,647 | 1,607 | 1,614 | 22,500 |
| 2024/04/10 | 1,658 | 1,665 | 1,645 | 1,646 | 13,900 |
| 2024/04/09 | 1,628 | 1,651 | 1,628 | 1,645 | 13,800 |
| 2024/04/08 | 1,649 | 1,652 | 1,614 | 1,628 | 18,400 |
| 2024/04/05 | 1,639 | 1,659 | 1,615 | 1,633 | 30,700 |
| 2024/04/04 | 1,669 | 1,700 | 1,627 | 1,652 | 34,400 |
| 2024/04/03 | 1,705 | 1,718 | 1,641 | 1,650 | 43,100 |
| 2024/04/02 | 1,804 | 1,805 | 1,717 | 1,717 | 38,500 |
| 2024/04/01 | 1,900 | 1,900 | 1,783 | 1,787 | 34,500 |
| 2024/03/29 | 1,793 | 1,880 | 1,793 | 1,864 | 36,700 |
| 2024/03/28 | 1,784 | 1,833 | 1,772 | 1,791 | 31,500 |
| 2024/03/27 | 1,800 | 1,800 | 1,740 | 1,768 | 32,100 |
| 2024/03/26 | 1,798 | 1,811 | 1,760 | 1,801 | 30,400 |
| 2024/03/25 | 1,751 | 1,818 | 1,751 | 1,771 | 45,900 |
| 2024/03/22 | 1,754 | 1,779 | 1,720 | 1,740 | 23,500 |
| 2024/03/21 | 1,840 | 1,843 | 1,750 | 1,760 | 37,500 |
| 2024/03/19 | 1,678 | 1,829 | 1,659 | 1,800 | 103,900 |
| 2024/03/18 | 1,670 | 1,698 | 1,615 | 1,667 | 82,400 |
| 2024/03/15 | 1,570 | 1,575 | 1,538 | 1,550 | 23,500 |
| 2024/03/14 | 1,590 | 1,612 | 1,557 | 1,586 | 21,800 |
| 2024/03/13 | 1,682 | 1,682 | 1,585 | 1,590 | 19,200 |
| 2024/03/12 | 1,645 | 1,670 | 1,622 | 1,670 | 6,300 |
| 2024/03/11 | 1,663 | 1,676 | 1,631 | 1,643 | 14,900 |
| 2024/03/08 | 1,650 | 1,697 | 1,641 | 1,670 | 18,700 |
| 2024/03/07 | 1,720 | 1,734 | 1,658 | 1,662 | 21,000 |
| 2024/03/06 | 1,653 | 1,717 | 1,653 | 1,712 | 15,700 |
| 2024/03/05 | 1,636 | 1,690 | 1,627 | 1,674 | 16,300 |
| 2024/03/04 | 1,694 | 1,697 | 1,651 | 1,662 | 21,600 |
| 2024/03/01 | 1,720 | 1,744 | 1,686 | 1,712 | 15,500 |
| 2024/02/29 | 1,702 | 1,720 | 1,671 | 1,700 | 19,500 |
| 2024/02/28 | 1,773 | 1,779 | 1,718 | 1,720 | 20,800 |
| 2024/02/27 | 1,735 | 1,770 | 1,711 | 1,770 | 24,700 |
| 2024/02/26 | 1,661 | 1,734 | 1,600 | 1,734 | 31,500 |
| 2024/02/22 | 1,749 | 1,750 | 1,635 | 1,643 | 48,400 |
| 2024/02/21 | 1,731 | 1,770 | 1,702 | 1,720 | 21,600 |
| 2024/02/20 | 1,766 | 1,796 | 1,714 | 1,747 | 24,300 |
| 2024/02/19 | 1,700 | 1,759 | 1,671 | 1,756 | 37,300 |
| 2024/02/16 | 1,665 | 1,710 | 1,619 | 1,705 | 43,900 |
| 2024/02/15 | 1,610 | 1,686 | 1,560 | 1,686 | 119,600 |
| 2024/02/14 | 1,428 | 1,745 | 1,426 | 1,600 | 294,600 |
| 2024/02/13 | 1,462 | 1,500 | 1,462 | 1,488 | 25,200 |
| 2024/02/09 | 1,444 | 1,485 | 1,444 | 1,458 | 15,400 |
| 2024/02/08 | 1,436 | 1,453 | 1,420 | 1,444 | 19,100 |
| 2024/02/07 | 1,434 | 1,436 | 1,409 | 1,436 | 10,100 |
| 2024/02/06 | 1,465 | 1,465 | 1,434 | 1,435 | 9,500 |
| 2024/02/05 | 1,435 | 1,460 | 1,426 | 1,450 | 22,200 |
| 2024/02/02 | 1,454 | 1,464 | 1,434 | 1,439 | 22,100 |
| 2024/02/01 | 1,474 | 1,480 | 1,450 | 1,452 | 13,700 |
| 2024/01/31 | 1,472 | 1,505 | 1,461 | 1,491 | 16,700 |
| 2024/01/30 | 1,475 | 1,537 | 1,475 | 1,483 | 22,700 |
| 2024/01/29 | 1,549 | 1,549 | 1,464 | 1,468 | 49,300 |
| 2024/01/26 | 1,467 | 1,528 | 1,461 | 1,520 | 36,100 |
| 2024/01/25 | 1,448 | 1,496 | 1,418 | 1,494 | 48,900 |
| 2024/01/24 | 1,398 | 1,450 | 1,392 | 1,432 | 37,300 |
| 2024/01/23 | 1,377 | 1,416 | 1,371 | 1,391 | 30,800 |
| 2024/01/22 | 1,314 | 1,373 | 1,314 | 1,373 | 41,900 |
| 2024/01/19 | 1,366 | 1,381 | 1,307 | 1,318 | 60,100 |
| 2024/01/18 | 1,336 | 1,364 | 1,303 | 1,306 | 47,700 |
| 2024/01/17 | 1,409 | 1,409 | 1,338 | 1,344 | 38,900 |
| 2024/01/16 | 1,417 | 1,431 | 1,402 | 1,405 | 13,700 |
| 2024/01/15 | 1,431 | 1,438 | 1,410 | 1,417 | 14,400 |
| 2024/01/12 | 1,449 | 1,449 | 1,391 | 1,431 | 25,500 |
| 2024/01/11 | 1,473 | 1,473 | 1,431 | 1,449 | 20,900 |
| 2024/01/10 | 1,476 | 1,483 | 1,458 | 1,461 | 10,500 |
| 2024/01/09 | 1,496 | 1,523 | 1,457 | 1,483 | 23,700 |
| 2024/01/05 | 1,546 | 1,546 | 1,473 | 1,496 | 26,900 |
| 2024/01/04 | 1,492 | 1,561 | 1,487 | 1,555 | 20,400 |