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
2026/02/24 758 758 713 714 30,400
2026/02/20 761 761 743 757 23,600
2026/02/19 768 768 745 761 23,000
2026/02/18 733 767 732 767 21,800
2026/02/17 716 734 712 733 29,900
2026/02/16 716 732 675 720 160,400
2026/02/13 793 793 713 716 84,200
2026/02/12 788 808 782 803 58,700
2026/02/10 744 782 744 781 32,200
2026/02/09 747 747 723 740 27,500
2026/02/06 758 771 738 746 47,900
2026/02/05 748 774 748 773 34,300
2026/02/04 747 747 734 741 32,900
2026/02/03 747 760 737 760 23,100
2026/02/02 754 769 729 737 36,900
2026/01/30 741 770 741 759 41,000
2026/01/29 757 758 739 745 37,100
2026/01/28 761 761 746 753 41,100
2026/01/27 724 772 722 752 64,300
2026/01/26 703 728 701 724 50,600
2026/01/23 696 703 691 703 22,300
2026/01/22 690 696 684 688 21,000
2026/01/21 695 695 683 685 37,900
2026/01/20 722 722 676 702 220,500
2026/01/19 734 748 734 737 19,100
2026/01/16 737 745 726 739 20,300
2026/01/15 721 736 720 733 33,400
2026/01/14 735 735 720 720 37,500
2026/01/13 724 734 714 725 43,200
2026/01/09 717 720 707 718 43,800
2026/01/08 710 725 708 709 42,700
2026/01/07 694 717 687 711 66,400
2026/01/06 706 715 691 694 64,300
2026/01/05 718 720 706 707 41,400
2025/12/30 709 727 704 709 114,700
2025/12/29 714 718 701 706 111,000
2025/12/26 724 730 702 705 287,400
2025/12/25 770 770 710 716 293,800
2025/12/24 780 810 780 810 213,700
2025/12/23 786 802 753 780 137,500
2025/12/22 810 810 765 783 60,200
2025/12/19 844 850 803 810 46,000
2025/12/18 855 874 834 844 247,000
2025/12/17 871 873 857 857 13,000
2025/12/16 899 899 867 871 25,200
2025/12/15 891 906 890 898 16,800
2025/12/12 909 913 896 897 13,100
2025/12/11 911 915 893 905 19,300
2025/12/10 913 922 912 916 4,900
2025/12/09 932 934 910 914 12,900
2025/12/08 951 966 922 932 55,100
2025/12/05 971 980 966 966 5,000
2025/12/04 965 981 958 966 12,300
2025/12/03 957 975 940 975 12,600
2025/12/02 967 976 954 957 19,100
2025/12/01 980 991 968 970 17,400
2025/11/28 941 1,006 940 995 54,400
2025/11/27 926 948 926 940 18,200
2025/11/26 949 956 925 925 8,900
2025/11/25 966 966 932 946 35,500
2025/11/21 938 963 938 955 24,700
2025/11/20 905 942 905 938 27,900
2025/11/19 924 935 896 913 24,800
2025/11/18 904 936 899 909 34,100
2025/11/17 882 928 882 913 215,500
2025/11/14 915 934 889 897 56,400
2025/11/13 1,024 1,038 851 915 246,300
2025/11/12 1,017 1,030 1,010 1,030 20,500
2025/11/11 1,041 1,041 1,012 1,020 11,500
2025/11/10 1,012 1,025 995 1,025 37,600
2025/11/07 1,037 1,037 1,017 1,021 19,600
2025/11/06 1,020 1,038 994 1,037 25,600
2025/11/05 1,024 1,027 993 1,020 22,200
2025/11/04 1,022 1,039 1,009 1,024 17,000
2025/10/31 1,001 1,035 1,001 1,022 15,100
2025/10/30 1,017 1,029 994 1,020 22,000
2025/10/29 1,003 1,018 988 1,015 17,500
2025/10/28 1,039 1,039 1,000 1,003 15,700
2025/10/27 1,024 1,045 1,011 1,044 9,400
2025/10/24 1,050 1,050 1,023 1,027 23,600
2025/10/23 1,060 1,070 1,024 1,047 26,900
2025/10/22 1,055 1,069 1,050 1,059 26,900
2025/10/21 1,081 1,084 1,051 1,060 24,600
2025/10/20 1,078 1,086 1,046 1,074 38,900
2025/10/17 1,144 1,145 1,041 1,069 123,900
2025/10/16 1,161 1,165 1,119 1,156 28,400
2025/10/15 1,138 1,168 1,138 1,168 6,500
2025/10/14 1,159 1,184 1,135 1,138 17,900
2025/10/10 1,161 1,175 1,140 1,169 19,700
2025/10/09 1,179 1,179 1,145 1,161 9,900
2025/10/08 1,160 1,196 1,159 1,179 7,600
2025/10/07 1,207 1,209 1,168 1,175 14,300
2025/10/06 1,171 1,231 1,145 1,192 24,600
2025/10/03 1,145 1,186 1,145 1,166 20,100
2025/10/02 1,182 1,199 1,153 1,155 14,100
2025/10/01 1,226 1,226 1,171 1,182 23,200
2025/09/30 1,250 1,250 1,218 1,224 12,100
2025/09/29 1,226 1,249 1,225 1,242 9,500
2025/09/26 1,233 1,240 1,214 1,225 9,900
2025/09/25 1,210 1,242 1,185 1,233 28,000
2025/09/24 1,187 1,216 1,173 1,192 34,200
2025/09/22 1,151 1,210 1,151 1,197 25,000
2025/09/19 1,163 1,173 1,142 1,149 9,600
2025/09/18 1,172 1,182 1,154 1,167 14,900
2025/09/17 1,133 1,177 1,090 1,173 42,200
2025/09/16 1,124 1,160 1,122 1,132 20,600
2025/09/12 1,175 1,175 1,113 1,146 35,700
2025/09/11 1,145 1,150 1,116 1,147 16,900
2025/09/10 1,144 1,158 1,123 1,146 24,700
2025/09/09 1,106 1,187 1,106 1,157 52,200
2025/09/08 1,100 1,118 1,095 1,111 23,400
2025/09/05 1,076 1,105 1,055 1,105 49,500
2025/09/04 1,075 1,097 1,056 1,056 18,100
2025/09/03 1,082 1,108 1,065 1,070 30,600
2025/09/02 1,082 1,084 1,066 1,082 16,200
2025/09/01 1,066 1,078 1,057 1,062 9,500
2025/08/29 1,059 1,073 1,058 1,072 10,600
2025/08/28 1,072 1,080 1,053 1,061 18,700
2025/08/27 1,096 1,096 1,071 1,076 20,000
2025/08/26 1,079 1,107 1,069 1,106 33,400
2025/08/25 1,072 1,095 1,063 1,076 24,800
2025/08/22 1,020 1,070 1,020 1,052 31,800
2025/08/21 1,046 1,046 1,020 1,020 31,700
2025/08/20 1,068 1,068 1,042 1,049 10,700
2025/08/19 1,071 1,071 1,050 1,062 15,600
2025/08/18 1,072 1,076 1,060 1,064 22,300
2025/08/15 1,030 1,063 1,027 1,058 33,800
2025/08/14 1,059 1,078 1,026 1,033 64,200
2025/08/13 1,105 1,105 1,051 1,059 160,100
2025/08/12 1,020 1,133 1,016 1,088 471,900
2025/08/08 1,003 1,015 991 1,010 42,800
2025/08/07 993 999 982 999 23,600
2025/08/06 999 999 973 997 31,900
2025/08/05 1,006 1,025 983 1,000 44,000
2025/08/04 998 1,009 994 1,008 7,900
2025/08/01 1,010 1,010 995 1,003 6,700
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

このページの先頭へ