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
2026/08/21 739 749 739 741 3,200
2026/08/20 708 751 708 736 12,000
2026/08/19 741 752 717 717 19,300
2026/08/18 760 775 710 743 41,600
2026/08/17 762 775 751 760 18,900
2026/08/14 751 770 735 762 23,300
2026/08/13 722 810 722 755 77,600
2026/08/12 931 940 796 796 19,000
2026/08/10 889 956 889 946 14,500
2026/08/07 1,020 1,039 887 887 31,400
2026/08/06 1,036 1,058 1,031 1,031 11,100
2026/08/05 1,048 1,056 1,043 1,047 10,000
2026/08/04 1,067 1,072 1,024 1,035 21,000
2026/08/03 1,006 1,050 972 1,050 24,800
2026/07/31 969 1,032 965 1,024 23,300
2026/07/30 919 965 916 954 22,500
2026/07/29 905 930 905 915 13,600
2026/07/28 888 905 864 905 9,000
2026/07/27 900 906 887 888 14,700
2026/07/24 915 920 895 908 10,200
2026/07/23 861 912 861 912 11,700
2026/07/22 846 920 843 876 23,400
2026/07/21 834 850 831 848 14,900
2026/07/17 835 838 815 833 10,500
2026/07/16 820 831 804 831 8,700
2026/07/15 805 820 783 819 13,200
2026/07/14 778 805 772 805 11,600
2026/07/13 784 795 755 787 10,400
2026/07/10 771 786 771 784 4,800
2026/07/09 788 788 783 784 11,400
2026/07/08 769 787 769 782 9,000
2026/07/07 770 794 770 794 8,200
2026/07/06 765 785 765 784 5,500
2026/07/03 764 780 734 780 12,900
2026/07/02 780 780 757 779 9,900
2026/07/01 750 770 739 770 12,400
2026/06/30 733 750 733 750 2,600
2026/06/29 723 740 722 733 3,200
2026/06/26 718 738 717 738 4,000
2026/06/25 744 744 722 733 6,900
2026/06/24 716 731 716 729 5,500
2026/06/23 721 725 707 725 6,100
2026/06/22 686 722 683 717 8,600
2026/06/19 718 718 701 701 3,000
2026/06/18 703 715 687 714 7,100
2026/06/17 707 718 706 718 1,000
2026/06/16 703 712 703 703 1,900
2026/06/15 716 719 711 711 3,700
2026/06/12 713 713 694 711 6,200
2026/06/11 726 726 703 711 5,200
2026/06/10 738 741 732 733 1,600
2026/06/09 740 753 740 753 400
2026/06/08 740 755 734 755 2,000
2026/06/05 732 756 732 755 6,600
2026/06/04 726 726 718 725 800
2026/06/03 737 737 716 716 8,600
2026/06/02 748 750 728 736 10,900
2026/06/01 749 764 736 736 9,900
2026/05/29 744 765 743 754 11,300
2026/05/28 760 760 732 750 14,800
2026/05/27 755 764 741 759 5,600
2026/05/26 740 757 729 754 24,600
2026/05/25 770 770 763 770 9,300
2026/05/22 751 767 729 767 14,800
2026/05/21 712 754 712 740 21,100
2026/05/20 724 724 713 722 1,700
2026/05/19 704 723 691 723 32,300
2026/05/18 685 727 685 708 28,100
2026/05/15 695 700 661 700 16,200
2026/05/14 680 692 680 685 7,800
2026/05/13 675 703 675 686 9,200
2026/05/12 728 728 678 682 16,200
2026/05/11 727 734 713 713 12,000
2026/05/08 700 729 700 729 9,500
2026/05/07 737 737 701 702 24,400
2026/05/01 718 718 701 713 7,200
2026/04/30 714 717 703 703 6,300
2026/04/28 749 755 716 718 25,700
2026/04/27 760 760 742 759 4,100
2026/04/24 766 766 750 754 16,400
2026/04/23 760 760 745 754 7,300
2026/04/22 767 767 750 759 10,800
2026/04/21 763 767 738 767 18,900
2026/04/20 777 777 755 762 14,600
2026/04/17 772 778 767 778 33,200
2026/04/16 763 780 763 775 28,500
2026/04/15 770 777 756 766 15,700
2026/04/14 736 758 736 757 30,000
2026/04/13 727 735 722 735 13,600
2026/04/10 733 741 726 729 16,100
2026/04/09 725 732 715 729 16,000
2026/04/08 745 745 723 728 16,200
2026/04/07 714 750 697 725 83,700
2026/04/06 677 699 677 699 22,700
2026/04/03 671 691 671 683 17,700
2026/03/27 671 682 671 674 27,000
2026/03/26 685 685 672 674 28,500
2026/03/25 667 686 667 680 31,700
2026/03/24 640 672 640 667 26,100
2026/03/23 655 655 633 636 44,500
2026/03/19 673 673 663 665 41,700
2026/03/18 668 687 668 677 35,000
2026/03/17 685 692 658 658 36,200
2026/03/16 688 695 680 685 41,700
2026/03/13 698 707 686 695 29,200
2026/03/12 726 726 697 698 72,300
2026/03/11 746 810 732 733 298,200
2026/03/10 717 743 717 742 21,000
2026/03/09 728 728 696 724 49,600
2026/03/06 728 745 727 743 19,200
2026/03/05 698 724 698 724 24,500
2026/03/04 700 702 674 687 67,800
2026/03/03 732 736 707 712 26,200
2026/03/02 761 761 724 732 32,500
2026/02/27 734 767 734 761 22,600
2026/02/26 724 737 724 733 20,000
2026/02/25 727 727 700 709 24,900
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

このページの先頭へ