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
2021/12/30 2,343 2,364 2,282 2,323 33,400
2021/12/29 2,289 2,389 2,284 2,343 74,500
2021/12/28 2,422 2,472 2,262 2,313 138,800
2021/12/27 2,737 2,742 2,420 2,430 145,900
2021/12/24 2,575 2,749 2,552 2,687 148,200
2021/12/23 2,780 2,809 2,525 2,525 244,700
2021/12/22 2,377 2,587 2,369 2,549 69,200
2021/12/21 2,550 2,555 2,351 2,369 103,400
2021/12/20 2,591 2,621 2,440 2,550 87,700
2021/12/17 2,610 2,677 2,563 2,641 64,300
2021/12/16 2,766 2,772 2,625 2,648 80,900
2021/12/15 2,636 2,730 2,612 2,689 66,300
2021/12/14 2,718 2,760 2,613 2,685 101,100
2021/12/13 2,660 2,740 2,610 2,737 113,600
2021/12/10 2,717 2,788 2,560 2,560 182,700
2021/12/09 2,634 2,689 2,580 2,653 82,700
2021/12/08 2,606 2,730 2,606 2,675 170,300
2021/12/07 2,489 2,680 2,489 2,550 166,100
2021/12/06 2,424 2,558 2,345 2,439 141,900
2021/12/03 2,386 2,505 2,381 2,424 96,000
2021/12/02 2,426 2,499 2,320 2,386 161,600
2021/12/01 2,644 2,644 2,371 2,473 204,300
2021/11/30 2,506 2,670 2,506 2,544 239,200
2021/11/29 2,526 2,623 2,434 2,456 205,300
2021/11/26 2,550 2,660 2,457 2,625 492,000
2021/11/25 2,218 2,530 2,200 2,415 441,300
2021/11/24 2,231 2,250 2,060 2,139 176,100
2021/11/22 2,300 2,328 2,215 2,300 153,700
2021/11/19 2,085 2,345 2,085 2,260 236,900
2021/11/18 2,175 2,225 2,081 2,083 184,400
2021/11/17 2,135 2,260 2,100 2,190 321,900
2021/11/16 2,045 2,086 1,971 2,057 80,000
2021/11/15 2,021 2,109 1,886 2,049 230,600
2021/11/12 2,132 2,187 2,053 2,106 318,700
2021/11/11 1,776 2,203 1,772 2,203 954,900
2021/11/10 1,736 1,830 1,734 1,803 33,500
2021/11/09 1,729 1,786 1,728 1,738 20,600
2021/11/08 1,840 1,846 1,727 1,740 46,900
2021/11/05 1,829 1,842 1,795 1,818 26,000
2021/11/04 1,820 1,844 1,785 1,805 34,900
2021/11/02 1,710 1,828 1,710 1,792 49,800
2021/11/01 1,751 1,782 1,710 1,710 24,000
2021/10/29 1,801 1,809 1,740 1,751 51,500
2021/10/28 1,667 1,849 1,667 1,841 108,000
2021/10/27 1,735 1,735 1,664 1,664 35,700
2021/10/26 1,710 1,745 1,685 1,719 30,200
2021/10/25 1,750 1,750 1,640 1,704 76,200
2021/10/22 1,773 1,810 1,723 1,761 53,000
2021/10/21 1,843 1,845 1,774 1,785 60,800
2021/10/20 1,935 1,939 1,840 1,853 71,800
2021/10/19 1,892 1,964 1,891 1,945 28,100
2021/10/18 1,920 1,927 1,880 1,916 39,500
2021/10/15 1,846 1,935 1,846 1,909 47,200
2021/10/14 1,823 1,893 1,823 1,844 62,400
2021/10/13 1,850 1,905 1,819 1,819 66,600
2021/10/12 1,923 1,923 1,854 1,868 39,300
2021/10/11 1,891 1,960 1,870 1,923 34,300
2021/10/08 1,923 1,948 1,899 1,901 35,600
2021/10/07 1,972 1,972 1,868 1,953 66,400
2021/10/06 1,830 1,995 1,830 1,983 100,900
2021/10/05 1,791 1,865 1,733 1,801 91,600
2021/10/04 1,946 1,963 1,806 1,817 110,500
2021/10/01 1,960 1,984 1,902 1,946 65,600
2021/09/30 2,011 2,038 1,901 1,966 93,900
2021/09/29 1,903 2,062 1,887 2,041 121,100
2021/09/28 2,076 2,076 1,930 1,942 134,600
2021/09/27 2,168 2,194 2,065 2,076 126,900
2021/09/24 2,234 2,280 2,158 2,168 165,000
2021/09/22 2,172 2,260 2,162 2,205 101,800
2021/09/21 2,100 2,240 2,057 2,200 134,900
2021/09/17 2,262 2,283 2,165 2,178 159,100
2021/09/16 2,349 2,389 2,158 2,232 432,200
2021/09/15 2,188 2,338 2,120 2,334 442,700
2021/09/14 2,225 2,387 2,100 2,164 804,500
2021/09/13 2,144 2,210 2,057 2,187 328,600
2021/09/10 2,023 2,137 2,004 2,110 300,500
2021/09/09 1,950 2,043 1,875 2,023 266,700
2021/09/08 1,894 1,959 1,858 1,948 132,500
2021/09/07 1,870 1,908 1,796 1,904 114,900
2021/09/06 1,910 1,938 1,856 1,881 93,300
2021/09/03 1,885 1,967 1,869 1,875 180,700
2021/09/02 2,110 2,115 1,900 1,917 308,500
2021/09/01 2,183 2,260 1,973 2,055 724,300
2021/08/31 2,040 2,177 2,006 2,150 640,900
2021/08/30 1,950 2,129 1,874 2,074 833,700
2021/08/27 1,862 1,868 1,722 1,827 415,700
2021/08/26 1,661 1,850 1,654 1,849 507,800
2021/08/25 1,608 1,700 1,591 1,692 380,500
2021/08/24 1,612 1,617 1,549 1,608 168,600
2021/08/23 1,546 1,640 1,527 1,578 269,900
2021/08/20 1,574 1,637 1,488 1,525 355,400
2021/08/19 1,670 1,726 1,560 1,574 621,500
2021/08/18 1,704 1,858 1,655 1,704 2,464,500
2021/08/17 2,105 2,195 1,630 1,649 4,437,600
2021/08/16 1,694 2,055 1,694 2,055 4,326,600
2021/08/13 1,507 1,815 1,505 1,655 1,714,200
2021/08/12 1,588 1,595 1,494 1,504 180,100
2021/08/11 1,599 1,713 1,576 1,606 134,000
2021/08/10 1,605 1,658 1,536 1,639 191,400
2021/08/06 1,673 1,694 1,584 1,592 249,300
2021/08/05 1,823 1,855 1,675 1,711 489,600
2021/08/04 1,932 2,070 1,739 1,783 1,218,500
2021/08/03 1,928 2,192 1,922 1,932 3,127,600
2021/08/02 1,959 2,012 1,837 1,850 264,100
2021/07/30 2,129 2,129 1,925 1,989 465,900
2021/07/29 2,300 2,311 2,117 2,136 398,200
2021/07/28 2,500 2,552 2,250 2,265 1,537,600
2021/07/27 2,580 2,758 2,450 2,468 5,943,200
2021/07/26 2,222 2,730 2,165 2,730 6,434,800
2021/07/21 2,745 2,835 2,236 2,265 2,882,000
2021/07/20 3,080 3,120 2,624 2,650 3,471,400
2021/07/19 3,240 3,440 2,985 3,150 7,033,600
2021/07/16 2,480 2,980 2,451 2,980 5,938,900

このページの先頭へ