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
2023/12/29 1,506 1,521 1,494 1,506 13,800
2023/12/28 1,457 1,506 1,443 1,506 16,700
2023/12/27 1,429 1,495 1,427 1,457 29,000
2023/12/26 1,470 1,483 1,423 1,432 30,600
2023/12/25 1,512 1,520 1,473 1,476 22,900
2023/12/22 1,496 1,520 1,482 1,482 15,900
2023/12/21 1,458 1,500 1,458 1,482 15,700
2023/12/20 1,503 1,552 1,483 1,483 36,400
2023/12/19 1,450 1,497 1,450 1,497 17,400
2023/12/18 1,496 1,500 1,457 1,460 12,700
2023/12/15 1,470 1,498 1,466 1,488 12,600
2023/12/14 1,527 1,540 1,455 1,455 27,100
2023/12/13 1,522 1,548 1,495 1,497 22,900
2023/12/12 1,598 1,598 1,518 1,530 21,100
2023/12/11 1,589 1,629 1,554 1,562 23,000
2023/12/08 1,531 1,643 1,530 1,592 105,300
2023/12/07 1,550 1,605 1,501 1,510 35,100
2023/12/06 1,659 1,669 1,552 1,552 38,800
2023/12/05 1,647 1,653 1,608 1,619 16,700
2023/12/04 1,644 1,680 1,643 1,660 19,200
2023/12/01 1,716 1,721 1,629 1,631 34,000
2023/11/30 1,750 1,805 1,686 1,717 52,100
2023/11/29 1,661 1,765 1,661 1,702 64,300
2023/11/28 1,713 1,713 1,648 1,678 45,900
2023/11/27 1,609 1,712 1,609 1,680 42,000
2023/11/24 1,600 1,620 1,569 1,609 24,700
2023/11/22 1,561 1,610 1,552 1,580 35,300
2023/11/21 1,538 1,587 1,499 1,570 104,100
2023/11/20 1,412 1,496 1,412 1,460 100,200
2023/11/17 1,456 1,456 1,372 1,382 74,500
2023/11/16 1,470 1,481 1,399 1,456 81,600
2023/11/15 1,381 1,515 1,381 1,510 123,400
2023/11/14 1,596 1,647 1,324 1,380 249,300
2023/11/13 1,610 1,632 1,571 1,580 35,300
2023/11/10 1,607 1,618 1,587 1,600 30,400
2023/11/09 1,650 1,655 1,600 1,647 34,500
2023/11/08 1,688 1,717 1,630 1,648 41,200
2023/11/07 1,725 1,725 1,682 1,699 21,900
2023/11/06 1,727 1,788 1,726 1,752 52,500
2023/11/02 1,660 1,687 1,627 1,687 14,400
2023/11/01 1,688 1,688 1,611 1,620 21,800
2023/10/31 1,663 1,684 1,616 1,683 15,100
2023/10/30 1,640 1,663 1,635 1,658 12,200
2023/10/27 1,698 1,706 1,651 1,669 28,000
2023/10/26 1,724 1,724 1,671 1,687 36,000
2023/10/25 1,712 1,763 1,701 1,724 62,200
2023/10/24 1,599 1,734 1,599 1,728 62,000
2023/10/23 1,681 1,708 1,583 1,589 39,400
2023/10/20 1,682 1,725 1,652 1,711 33,500
2023/10/19 1,715 1,747 1,670 1,685 70,600
2023/10/18 1,591 1,726 1,591 1,717 43,800
2023/10/17 1,570 1,621 1,570 1,600 26,400
2023/10/16 1,560 1,585 1,551 1,572 28,400
2023/10/13 1,660 1,668 1,576 1,592 38,900
2023/10/12 1,571 1,645 1,568 1,645 25,700
2023/10/11 1,581 1,595 1,553 1,571 15,300
2023/10/10 1,548 1,582 1,543 1,558 24,600
2023/10/06 1,570 1,570 1,484 1,515 67,900
2023/10/05 1,531 1,572 1,530 1,570 26,800
2023/10/04 1,552 1,573 1,523 1,530 44,300
2023/10/03 1,673 1,674 1,598 1,598 34,800
2023/10/02 1,700 1,728 1,670 1,672 27,600
2023/09/29 1,694 1,751 1,692 1,707 30,500
2023/09/28 1,700 1,725 1,670 1,690 25,800
2023/09/27 1,671 1,720 1,660 1,685 22,000
2023/09/26 1,723 1,723 1,656 1,689 32,300
2023/09/25 1,670 1,744 1,665 1,689 32,500
2023/09/22 1,579 1,674 1,570 1,654 54,900
2023/09/21 1,582 1,599 1,565 1,589 24,000
2023/09/20 1,609 1,609 1,578 1,581 21,000
2023/09/19 1,621 1,625 1,583 1,609 34,500
2023/09/15 1,610 1,632 1,588 1,627 16,700
2023/09/14 1,604 1,618 1,582 1,608 28,500
2023/09/13 1,647 1,647 1,620 1,620 19,400
2023/09/12 1,680 1,700 1,646 1,647 32,300
2023/09/11 1,716 1,752 1,696 1,697 25,000
2023/09/08 1,707 1,735 1,694 1,716 38,300
2023/09/07 1,790 1,790 1,723 1,734 38,300
2023/09/06 1,785 1,830 1,777 1,791 28,400
2023/09/05 1,797 1,816 1,771 1,793 37,200
2023/09/04 1,831 1,842 1,799 1,811 21,900
2023/09/01 1,854 1,854 1,811 1,824 15,000
2023/08/31 1,852 1,854 1,832 1,854 17,700
2023/08/30 1,888 1,905 1,826 1,852 20,000
2023/08/29 1,781 1,871 1,781 1,859 30,000
2023/08/28 1,804 1,818 1,779 1,779 24,900
2023/08/25 1,779 1,820 1,760 1,814 32,400
2023/08/24 1,831 1,850 1,798 1,802 29,000
2023/08/23 1,791 1,822 1,770 1,819 38,900
2023/08/22 1,842 1,842 1,812 1,820 21,300
2023/08/21 1,862 1,868 1,833 1,842 22,500
2023/08/18 1,832 1,873 1,802 1,871 55,800
2023/08/17 1,947 1,947 1,850 1,860 80,400
2023/08/16 1,995 2,072 1,965 1,965 48,300
2023/08/15 1,957 2,073 1,950 2,045 60,900
2023/08/14 2,140 2,180 1,815 1,930 198,300
2023/08/10 2,069 2,076 2,030 2,055 28,600
2023/08/09 2,131 2,136 2,067 2,071 29,800
2023/08/08 2,219 2,228 2,102 2,132 72,000
2023/08/07 2,160 2,245 2,130 2,229 27,500
2023/08/04 2,166 2,193 2,163 2,173 20,100
2023/08/03 2,150 2,210 2,150 2,187 18,900
2023/08/02 2,239 2,249 2,190 2,196 32,900
2023/08/01 2,215 2,259 2,215 2,259 26,000
2023/07/31 2,265 2,265 2,222 2,227 26,400
2023/07/28 2,209 2,238 2,167 2,238 39,000
2023/07/27 2,218 2,225 2,188 2,225 16,900
2023/07/26 2,213 2,213 2,142 2,194 62,600
2023/07/25 2,250 2,264 2,215 2,223 16,200
2023/07/24 2,233 2,286 2,233 2,266 16,300
2023/07/21 2,235 2,260 2,208 2,233 29,400
2023/07/20 2,287 2,287 2,219 2,219 49,100
2023/07/19 2,300 2,314 2,250 2,287 36,100
2023/07/18 2,267 2,294 2,227 2,294 41,600
2023/07/14 2,350 2,350 2,222 2,268 51,900
2023/07/13 2,290 2,329 2,237 2,315 116,800
2023/07/12 2,298 2,324 2,261 2,295 128,900
2023/07/11 2,140 2,215 2,135 2,202 59,800
2023/07/10 2,101 2,125 2,066 2,096 52,700
2023/07/07 2,115 2,174 2,101 2,139 55,700
2023/07/06 2,200 2,227 2,153 2,153 67,500
2023/07/05 2,217 2,263 2,205 2,231 83,500
2023/07/04 2,318 2,344 2,261 2,267 92,600
2023/07/03 2,395 2,409 2,326 2,365 80,400
2023/06/30 2,450 2,465 2,370 2,411 69,700
2023/06/29 2,386 2,440 2,361 2,420 85,100
2023/06/28 2,512 2,523 2,355 2,363 87,400
2023/06/27 2,408 2,470 2,374 2,462 74,200
2023/06/26 2,565 2,565 2,428 2,430 161,200
2023/06/23 2,699 2,778 2,600 2,604 127,100
2023/06/22 2,770 2,806 2,668 2,668 93,100
2023/06/21 2,731 2,830 2,731 2,778 71,000
2023/06/20 2,755 2,810 2,717 2,770 107,400
2023/06/19 2,895 2,912 2,622 2,740 256,700
2023/06/16 2,819 2,932 2,780 2,918 72,300
2023/06/15 2,890 2,908 2,840 2,840 34,000
2023/06/14 2,900 2,913 2,834 2,862 47,600
2023/06/13 2,890 2,941 2,852 2,911 87,900
2023/06/12 2,727 2,864 2,727 2,845 82,300
2023/06/09 2,760 2,760 2,664 2,723 44,000
2023/06/08 2,772 2,784 2,675 2,710 67,800
2023/06/07 2,791 2,840 2,711 2,772 80,500
2023/06/06 2,800 2,839 2,757 2,781 97,900
2023/06/05 2,715 2,872 2,697 2,869 129,100
2023/06/02 2,600 2,745 2,579 2,720 82,400
2023/06/01 2,528 2,642 2,524 2,592 55,400
2023/05/31 2,661 2,672 2,545 2,559 71,800
2023/05/30 2,661 2,727 2,623 2,671 46,200
2023/05/29 2,742 2,751 2,633 2,643 61,800
2023/05/26 2,724 2,788 2,668 2,740 62,900
2023/05/25 2,625 2,695 2,585 2,682 52,200
2023/05/24 2,608 2,715 2,583 2,634 47,200
2023/05/23 2,725 2,755 2,630 2,655 102,500
2023/05/22 2,700 2,790 2,682 2,729 115,300
2023/05/19 2,509 2,643 2,509 2,622 93,400
2023/05/18 2,450 2,519 2,403 2,503 54,900
2023/05/17 2,553 2,593 2,426 2,435 77,100
2023/05/16 2,317 2,661 2,317 2,590 192,100
2023/05/15 2,510 2,525 2,239 2,317 234,700
2023/05/12 2,517 2,539 2,484 2,513 62,900
2023/05/11 2,413 2,515 2,411 2,467 64,500
2023/05/10 2,463 2,463 2,395 2,400 37,600
2023/05/09 2,414 2,460 2,400 2,443 70,700
2023/05/08 2,377 2,410 2,330 2,393 69,900
2023/05/02 2,249 2,355 2,220 2,327 79,900
2023/05/01 2,240 2,266 2,230 2,248 31,300
2023/04/28 2,203 2,230 2,155 2,209 32,300
2023/04/27 2,100 2,215 2,100 2,195 37,300
2023/04/26 2,088 2,106 2,003 2,092 58,000
2023/04/25 2,201 2,249 2,075 2,125 64,900
2023/04/24 2,207 2,279 2,181 2,218 45,600
2023/04/21 2,218 2,218 2,167 2,183 37,500
2023/04/20 2,206 2,284 2,170 2,218 57,200
2023/04/19 2,179 2,250 2,163 2,206 59,300
2023/04/18 2,150 2,171 2,124 2,160 77,200
2023/04/17 2,250 2,275 2,120 2,177 82,700
2023/04/14 2,276 2,276 2,160 2,248 79,100
2023/04/13 2,237 2,383 2,220 2,285 72,000
2023/04/12 2,274 2,355 2,239 2,263 77,400
2023/04/11 2,230 2,280 2,228 2,240 76,400
2023/04/10 2,128 2,200 2,113 2,200 35,500
2023/04/07 2,103 2,129 2,089 2,123 24,300
2023/04/06 2,028 2,084 1,972 2,084 30,100
2023/04/05 2,061 2,116 2,025 2,028 52,300
2023/04/04 2,090 2,143 2,056 2,085 43,600
2023/04/03 2,040 2,107 2,038 2,072 25,100
2023/03/31 2,072 2,127 2,009 2,056 64,500
2023/03/30 1,947 2,029 1,940 2,019 72,900
2023/03/29 1,920 1,957 1,898 1,936 57,700
2023/03/28 1,905 1,986 1,859 1,918 54,900
2023/03/27 1,930 1,956 1,872 1,945 49,400
2023/03/24 1,931 1,965 1,903 1,927 60,300
2023/03/23 1,920 1,950 1,880 1,931 53,600
2023/03/22 1,815 1,957 1,812 1,905 134,000
2023/03/20 1,847 1,995 1,821 1,855 160,700
2023/03/17 1,744 1,830 1,744 1,810 42,100
2023/03/16 1,661 1,729 1,655 1,721 29,400
2023/03/15 1,779 1,784 1,706 1,713 23,400
2023/03/14 1,771 1,787 1,713 1,719 43,500
2023/03/13 1,751 1,819 1,740 1,798 66,700
2023/03/10 1,809 1,837 1,772 1,791 35,400
2023/03/09 1,864 1,865 1,786 1,804 54,800
2023/03/08 1,859 1,887 1,834 1,880 48,000
2023/03/07 1,770 1,874 1,755 1,837 73,700
2023/03/06 1,780 1,805 1,740 1,772 61,500
2023/03/03 1,844 1,858 1,775 1,786 45,300
2023/03/02 1,800 1,843 1,791 1,804 67,300
2023/03/01 1,749 1,820 1,721 1,811 89,300
2023/02/28 1,603 1,713 1,603 1,710 67,500
2023/02/27 1,655 1,655 1,577 1,625 45,200
2023/02/24 1,646 1,689 1,642 1,655 34,300
2023/02/22 1,755 1,755 1,628 1,656 94,900
2023/02/21 1,607 1,685 1,600 1,675 69,300
2023/02/20 1,635 1,636 1,572 1,631 67,300
2023/02/17 1,507 1,619 1,500 1,584 87,500
2023/02/16 1,440 1,536 1,424 1,528 90,800
2023/02/15 1,500 1,527 1,442 1,444 65,500
2023/02/14 1,405 1,558 1,398 1,501 238,200
2023/02/13 1,392 1,407 1,360 1,398 21,100
2023/02/10 1,401 1,430 1,360 1,362 34,500
2023/02/09 1,391 1,429 1,377 1,429 25,800
2023/02/08 1,438 1,438 1,391 1,410 25,500
2023/02/07 1,479 1,480 1,413 1,438 31,400
2023/02/06 1,469 1,498 1,459 1,480 20,500
2023/02/03 1,509 1,513 1,458 1,461 23,100
2023/02/02 1,518 1,520 1,472 1,479 38,900
2023/02/01 1,433 1,510 1,433 1,510 44,400
2023/01/31 1,462 1,492 1,434 1,463 34,300
2023/01/30 1,470 1,525 1,470 1,480 72,300
2023/01/27 1,430 1,516 1,425 1,455 70,700
2023/01/26 1,428 1,445 1,405 1,434 24,600
2023/01/25 1,400 1,434 1,388 1,428 37,500
2023/01/24 1,413 1,420 1,378 1,400 38,900
2023/01/23 1,408 1,419 1,376 1,413 34,900
2023/01/20 1,415 1,450 1,385 1,402 52,900
2023/01/19 1,336 1,431 1,323 1,418 106,700
2023/01/18 1,366 1,417 1,327 1,337 42,100
2023/01/17 1,335 1,355 1,314 1,349 48,300
2023/01/16 1,300 1,339 1,263 1,319 48,900
2023/01/13 1,294 1,370 1,290 1,317 111,000
2023/01/12 1,196 1,319 1,196 1,294 165,800
2023/01/11 1,165 1,191 1,165 1,187 18,700
2023/01/10 1,155 1,170 1,142 1,165 13,100
2023/01/06 1,133 1,144 1,100 1,140 32,300
2023/01/05 1,239 1,239 1,130 1,133 81,200
2023/01/04 1,193 1,234 1,159 1,234 45,600

このページの先頭へ