ラクスル(4384)の株価時系列情報
ラクスル(4384)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 |
|---|---|---|---|---|---|
| 2026/01/08 | 1,801 | 1,834 | 1,801 | 1,830 | 518,600 |
| 2026/01/07 | 1,816 | 1,845 | 1,798 | 1,810 | 728,600 |
| 2026/01/06 | 1,801 | 1,824 | 1,790 | 1,807 | 542,400 |
| 2026/01/05 | 1,764 | 1,831 | 1,758 | 1,792 | 1,122,000 |
| 2025/12/30 | 1,748 | 1,775 | 1,746 | 1,766 | 534,200 |
| 2025/12/29 | 1,785 | 1,785 | 1,719 | 1,757 | 1,326,600 |
| 2025/12/26 | 1,802 | 1,817 | 1,781 | 1,800 | 540,100 |
| 2025/12/25 | 1,812 | 1,847 | 1,780 | 1,839 | 797,300 |
| 2025/12/24 | 1,870 | 1,879 | 1,840 | 1,842 | 435,200 |
| 2025/12/23 | 1,840 | 1,894 | 1,840 | 1,885 | 810,900 |
| 2025/12/22 | 1,885 | 1,906 | 1,836 | 1,895 | 998,900 |
| 2025/12/19 | 1,930 | 1,934 | 1,877 | 1,910 | 1,565,000 |
| 2025/12/18 | 1,812 | 1,965 | 1,811 | 1,965 | 3,131,100 |
| 2025/12/17 | 1,780 | 1,854 | 1,778 | 1,812 | 2,364,900 |
| 2025/12/16 | 1,761 | 1,834 | 1,752 | 1,810 | 3,148,300 |
| 2025/12/15 | 1,711 | 1,780 | 1,709 | 1,770 | 8,713,000 |
| 2025/12/12 | 1,526 | 1,526 | 1,526 | 1,526 | 140,000 |
| 2025/12/11 | 1,248 | 1,248 | 1,205 | 1,226 | 1,391,600 |
| 2025/12/10 | 1,288 | 1,299 | 1,227 | 1,250 | 1,665,900 |
| 2025/12/09 | 1,307 | 1,318 | 1,291 | 1,300 | 684,900 |
| 2025/12/08 | 1,295 | 1,331 | 1,289 | 1,308 | 824,200 |
| 2025/12/05 | 1,276 | 1,307 | 1,272 | 1,293 | 708,700 |
| 2025/12/04 | 1,255 | 1,280 | 1,251 | 1,276 | 388,400 |
| 2025/12/03 | 1,270 | 1,278 | 1,256 | 1,256 | 529,600 |
| 2025/12/02 | 1,283 | 1,297 | 1,246 | 1,274 | 835,100 |
| 2025/12/01 | 1,271 | 1,305 | 1,269 | 1,283 | 843,900 |
| 2025/11/28 | 1,261 | 1,290 | 1,255 | 1,287 | 681,400 |
| 2025/11/27 | 1,255 | 1,280 | 1,227 | 1,254 | 1,380,200 |
| 2025/11/26 | 1,200 | 1,263 | 1,193 | 1,260 | 1,073,800 |
| 2025/11/25 | 1,160 | 1,212 | 1,148 | 1,190 | 1,388,100 |
| 2025/11/21 | 1,100 | 1,152 | 1,099 | 1,148 | 901,600 |
| 2025/11/20 | 1,087 | 1,109 | 1,077 | 1,102 | 668,300 |
| 2025/11/19 | 1,067 | 1,130 | 1,067 | 1,094 | 1,359,500 |
| 2025/11/18 | 1,050 | 1,086 | 1,047 | 1,057 | 790,200 |
| 2025/11/17 | 1,041 | 1,061 | 1,030 | 1,054 | 433,300 |
| 2025/11/14 | 1,070 | 1,070 | 1,050 | 1,051 | 346,200 |
| 2025/11/13 | 1,074 | 1,095 | 1,064 | 1,074 | 424,600 |
| 2025/11/12 | 1,050 | 1,086 | 1,050 | 1,072 | 470,300 |
| 2025/11/11 | 1,031 | 1,068 | 1,030 | 1,067 | 583,500 |
| 2025/11/10 | 1,031 | 1,041 | 1,027 | 1,034 | 376,500 |
| 2025/11/07 | 1,002 | 1,027 | 1,002 | 1,022 | 430,700 |
| 2025/11/06 | 1,044 | 1,046 | 1,002 | 1,002 | 383,900 |
| 2025/11/05 | 1,025 | 1,035 | 1,004 | 1,035 | 448,800 |
| 2025/11/04 | 1,042 | 1,043 | 1,022 | 1,022 | 476,400 |
| 2025/10/31 | 1,063 | 1,075 | 1,044 | 1,058 | 333,300 |
| 2025/10/30 | 1,050 | 1,076 | 1,050 | 1,066 | 447,600 |
| 2025/10/29 | 1,085 | 1,086 | 1,053 | 1,053 | 588,000 |
| 2025/10/28 | 1,094 | 1,100 | 1,080 | 1,082 | 425,000 |
| 2025/10/27 | 1,085 | 1,109 | 1,085 | 1,101 | 328,200 |
| 2025/10/24 | 1,090 | 1,093 | 1,080 | 1,080 | 176,700 |
| 2025/10/23 | 1,083 | 1,095 | 1,078 | 1,090 | 230,700 |
| 2025/10/22 | 1,100 | 1,104 | 1,089 | 1,090 | 202,000 |
| 2025/10/21 | 1,100 | 1,104 | 1,088 | 1,099 | 247,900 |
| 2025/10/20 | 1,083 | 1,110 | 1,083 | 1,101 | 408,300 |
| 2025/10/17 | 1,070 | 1,083 | 1,064 | 1,069 | 314,400 |
| 2025/10/16 | 1,079 | 1,093 | 1,072 | 1,074 | 311,500 |
| 2025/10/15 | 1,095 | 1,098 | 1,069 | 1,079 | 497,600 |
| 2025/10/14 | 1,106 | 1,114 | 1,089 | 1,095 | 446,400 |
| 2025/10/10 | 1,133 | 1,144 | 1,123 | 1,130 | 356,100 |
| 2025/10/09 | 1,150 | 1,159 | 1,138 | 1,145 | 338,600 |
| 2025/10/08 | 1,148 | 1,179 | 1,141 | 1,153 | 381,300 |
| 2025/10/07 | 1,155 | 1,159 | 1,128 | 1,140 | 499,200 |
| 2025/10/06 | 1,205 | 1,205 | 1,134 | 1,159 | 638,900 |
| 2025/10/03 | 1,167 | 1,185 | 1,159 | 1,181 | 511,600 |
| 2025/10/02 | 1,152 | 1,173 | 1,151 | 1,169 | 378,100 |
| 2025/10/01 | 1,180 | 1,183 | 1,149 | 1,151 | 686,800 |
| 2025/09/30 | 1,182 | 1,196 | 1,172 | 1,192 | 364,700 |
| 2025/09/29 | 1,221 | 1,223 | 1,169 | 1,177 | 514,700 |
| 2025/09/26 | 1,170 | 1,215 | 1,169 | 1,213 | 633,900 |
| 2025/09/25 | 1,170 | 1,189 | 1,163 | 1,170 | 609,200 |
| 2025/09/24 | 1,162 | 1,175 | 1,138 | 1,175 | 689,200 |
| 2025/09/22 | 1,170 | 1,187 | 1,169 | 1,173 | 661,400 |
| 2025/09/19 | 1,200 | 1,204 | 1,157 | 1,170 | 1,154,000 |
| 2025/09/18 | 1,195 | 1,213 | 1,193 | 1,202 | 1,370,400 |
| 2025/09/17 | 1,220 | 1,226 | 1,201 | 1,217 | 1,224,400 |
| 2025/09/16 | 1,255 | 1,298 | 1,215 | 1,222 | 2,548,200 |
| 2025/09/12 | 1,375 | 1,386 | 1,351 | 1,375 | 548,900 |
| 2025/09/11 | 1,384 | 1,399 | 1,365 | 1,365 | 336,800 |
| 2025/09/10 | 1,375 | 1,384 | 1,360 | 1,384 | 216,000 |
| 2025/09/09 | 1,370 | 1,375 | 1,345 | 1,372 | 274,700 |
| 2025/09/08 | 1,350 | 1,368 | 1,345 | 1,361 | 314,200 |
| 2025/09/05 | 1,330 | 1,345 | 1,305 | 1,340 | 379,600 |
| 2025/09/04 | 1,330 | 1,345 | 1,317 | 1,336 | 402,600 |
| 2025/09/03 | 1,332 | 1,352 | 1,329 | 1,340 | 435,600 |
| 2025/09/02 | 1,366 | 1,371 | 1,335 | 1,345 | 431,400 |
| 2025/09/01 | 1,351 | 1,377 | 1,347 | 1,366 | 227,700 |
| 2025/08/29 | 1,360 | 1,368 | 1,346 | 1,358 | 429,800 |
| 2025/08/28 | 1,320 | 1,335 | 1,320 | 1,331 | 119,700 |
| 2025/08/27 | 1,328 | 1,336 | 1,319 | 1,327 | 185,100 |
| 2025/08/26 | 1,320 | 1,324 | 1,307 | 1,321 | 176,500 |
| 2025/08/25 | 1,301 | 1,337 | 1,300 | 1,328 | 365,800 |
| 2025/08/22 | 1,314 | 1,314 | 1,295 | 1,301 | 201,300 |
| 2025/08/21 | 1,303 | 1,314 | 1,299 | 1,308 | 164,900 |
| 2025/08/20 | 1,316 | 1,316 | 1,298 | 1,303 | 219,500 |
| 2025/08/19 | 1,305 | 1,316 | 1,296 | 1,316 | 283,100 |
| 2025/08/18 | 1,268 | 1,313 | 1,266 | 1,300 | 440,500 |
| 2025/08/15 | 1,265 | 1,268 | 1,251 | 1,254 | 283,600 |
| 2025/08/14 | 1,265 | 1,269 | 1,244 | 1,262 | 230,000 |
| 2025/08/13 | 1,270 | 1,278 | 1,257 | 1,271 | 262,000 |
| 2025/08/12 | 1,276 | 1,283 | 1,252 | 1,268 | 403,600 |
| 2025/08/08 | 1,270 | 1,284 | 1,269 | 1,276 | 184,400 |
| 2025/08/07 | 1,269 | 1,293 | 1,269 | 1,271 | 217,200 |
| 2025/08/06 | 1,278 | 1,281 | 1,264 | 1,269 | 296,300 |
| 2025/08/05 | 1,300 | 1,302 | 1,270 | 1,278 | 336,900 |
| 2025/08/04 | 1,251 | 1,309 | 1,251 | 1,295 | 340,800 |
| 2025/08/01 | 1,250 | 1,272 | 1,250 | 1,272 | 204,200 |
| 2025/07/31 | 1,251 | 1,274 | 1,242 | 1,255 | 304,100 |
| 2025/07/30 | 1,250 | 1,253 | 1,235 | 1,245 | 403,300 |
| 2025/07/29 | 1,256 | 1,268 | 1,233 | 1,268 | 251,400 |
| 2025/07/28 | 1,265 | 1,273 | 1,257 | 1,261 | 352,300 |
| 2025/07/25 | 1,259 | 1,293 | 1,259 | 1,264 | 496,900 |
| 2025/07/24 | 1,226 | 1,257 | 1,218 | 1,251 | 445,600 |
| 2025/07/23 | 1,258 | 1,258 | 1,211 | 1,212 | 425,900 |
| 2025/07/22 | 1,218 | 1,269 | 1,216 | 1,260 | 737,700 |
| 2025/07/18 | 1,236 | 1,236 | 1,198 | 1,200 | 368,400 |
| 2025/07/17 | 1,227 | 1,248 | 1,223 | 1,238 | 228,600 |
| 2025/07/16 | 1,206 | 1,228 | 1,195 | 1,220 | 315,800 |
| 2025/07/15 | 1,242 | 1,254 | 1,210 | 1,211 | 327,300 |
| 2025/07/14 | 1,249 | 1,264 | 1,235 | 1,242 | 378,900 |
| 2025/07/11 | 1,272 | 1,279 | 1,245 | 1,249 | 380,300 |
| 2025/07/10 | 1,241 | 1,274 | 1,227 | 1,272 | 665,000 |
| 2025/07/09 | 1,202 | 1,232 | 1,192 | 1,224 | 810,900 |
| 2025/07/08 | 1,164 | 1,199 | 1,146 | 1,191 | 859,200 |
| 2025/07/07 | 1,111 | 1,146 | 1,108 | 1,142 | 617,200 |
| 2025/07/04 | 1,132 | 1,137 | 1,118 | 1,123 | 246,900 |
| 2025/07/03 | 1,128 | 1,134 | 1,111 | 1,131 | 554,600 |
| 2025/07/02 | 1,115 | 1,132 | 1,106 | 1,132 | 522,400 |
| 2025/07/01 | 1,110 | 1,127 | 1,102 | 1,122 | 604,500 |
| 2025/06/30 | 1,123 | 1,141 | 1,117 | 1,117 | 487,200 |
| 2025/06/27 | 1,112 | 1,135 | 1,105 | 1,112 | 523,600 |
| 2025/06/26 | 1,114 | 1,133 | 1,103 | 1,107 | 510,900 |
| 2025/06/25 | 1,113 | 1,123 | 1,093 | 1,118 | 324,000 |
| 2025/06/24 | 1,109 | 1,133 | 1,104 | 1,113 | 290,900 |
| 2025/06/23 | 1,076 | 1,100 | 1,065 | 1,097 | 448,600 |
| 2025/06/20 | 1,116 | 1,127 | 1,100 | 1,100 | 547,200 |
| 2025/06/19 | 1,124 | 1,141 | 1,110 | 1,126 | 444,700 |
| 2025/06/18 | 1,102 | 1,129 | 1,102 | 1,112 | 611,700 |
| 2025/06/17 | 1,150 | 1,164 | 1,087 | 1,102 | 976,600 |
| 2025/06/16 | 1,136 | 1,152 | 1,120 | 1,134 | 685,500 |
| 2025/06/13 | 1,185 | 1,185 | 1,115 | 1,139 | 2,483,500 |
| 2025/06/12 | 1,244 | 1,256 | 1,226 | 1,245 | 521,000 |
| 2025/06/11 | 1,240 | 1,256 | 1,231 | 1,245 | 364,500 |
| 2025/06/10 | 1,236 | 1,246 | 1,226 | 1,233 | 226,200 |
| 2025/06/09 | 1,219 | 1,235 | 1,212 | 1,234 | 219,800 |
| 2025/06/06 | 1,219 | 1,233 | 1,208 | 1,213 | 295,300 |
| 2025/06/05 | 1,210 | 1,229 | 1,202 | 1,215 | 332,000 |
| 2025/06/04 | 1,173 | 1,224 | 1,172 | 1,202 | 434,500 |
| 2025/06/03 | 1,214 | 1,237 | 1,190 | 1,190 | 496,900 |
| 2025/06/02 | 1,212 | 1,227 | 1,208 | 1,225 | 252,300 |
| 2025/05/30 | 1,195 | 1,216 | 1,195 | 1,212 | 182,600 |
| 2025/05/29 | 1,205 | 1,211 | 1,192 | 1,204 | 283,200 |
| 2025/05/28 | 1,230 | 1,232 | 1,191 | 1,191 | 312,800 |
| 2025/05/27 | 1,192 | 1,232 | 1,192 | 1,218 | 397,700 |
| 2025/05/26 | 1,155 | 1,190 | 1,148 | 1,183 | 217,500 |
| 2025/05/23 | 1,165 | 1,169 | 1,143 | 1,153 | 196,700 |
| 2025/05/22 | 1,142 | 1,168 | 1,140 | 1,154 | 153,800 |
| 2025/05/21 | 1,164 | 1,169 | 1,151 | 1,162 | 202,300 |
| 2025/05/20 | 1,173 | 1,179 | 1,145 | 1,162 | 210,800 |
| 2025/05/19 | 1,170 | 1,179 | 1,158 | 1,172 | 181,900 |
| 2025/05/16 | 1,156 | 1,173 | 1,153 | 1,170 | 180,400 |
| 2025/05/15 | 1,180 | 1,184 | 1,153 | 1,156 | 257,400 |
| 2025/05/14 | 1,195 | 1,203 | 1,173 | 1,191 | 232,900 |
| 2025/05/13 | 1,200 | 1,207 | 1,184 | 1,196 | 252,300 |
| 2025/05/12 | 1,190 | 1,195 | 1,170 | 1,187 | 218,500 |
| 2025/05/09 | 1,180 | 1,190 | 1,169 | 1,182 | 231,700 |
| 2025/05/08 | 1,170 | 1,177 | 1,158 | 1,177 | 220,100 |
| 2025/05/07 | 1,135 | 1,157 | 1,131 | 1,151 | 190,300 |
| 2025/05/02 | 1,146 | 1,153 | 1,136 | 1,140 | 226,400 |
| 2025/05/01 | 1,148 | 1,177 | 1,144 | 1,164 | 224,100 |
| 2025/04/30 | 1,155 | 1,166 | 1,147 | 1,148 | 339,000 |
| 2025/04/28 | 1,129 | 1,149 | 1,122 | 1,145 | 1,123,700 |
| 2025/04/25 | 1,139 | 1,149 | 1,131 | 1,134 | 237,300 |
| 2025/04/24 | 1,133 | 1,150 | 1,130 | 1,133 | 225,100 |
| 2025/04/23 | 1,149 | 1,152 | 1,126 | 1,133 | 299,900 |
| 2025/04/22 | 1,137 | 1,154 | 1,121 | 1,136 | 695,800 |
| 2025/04/21 | 1,065 | 1,115 | 1,065 | 1,108 | 648,000 |
| 2025/04/18 | 1,065 | 1,070 | 1,052 | 1,065 | 240,200 |
| 2025/04/17 | 1,040 | 1,065 | 1,027 | 1,065 | 283,400 |
| 2025/04/16 | 1,051 | 1,055 | 1,029 | 1,043 | 368,200 |
| 2025/04/15 | 1,065 | 1,080 | 1,052 | 1,056 | 327,400 |
| 2025/04/14 | 1,056 | 1,084 | 1,050 | 1,065 | 411,300 |
| 2025/04/11 | 1,006 | 1,078 | 996 | 1,067 | 957,300 |
| 2025/04/10 | 1,026 | 1,032 | 997 | 1,022 | 651,400 |
| 2025/04/09 | 963 | 964 | 931 | 950 | 672,000 |
| 2025/04/08 | 948 | 993 | 945 | 993 | 785,200 |
| 2025/04/07 | 855 | 901 | 844 | 873 | 705,100 |
| 2025/04/04 | 961 | 967 | 925 | 949 | 671,100 |
| 2025/04/03 | 960 | 992 | 955 | 991 | 385,000 |
| 2025/04/02 | 1,007 | 1,010 | 986 | 996 | 365,900 |
| 2025/04/01 | 1,019 | 1,020 | 1,002 | 1,007 | 252,000 |
| 2025/03/31 | 1,029 | 1,036 | 1,010 | 1,010 | 629,000 |
| 2025/03/28 | 1,055 | 1,079 | 1,038 | 1,046 | 413,200 |
| 2025/03/27 | 1,063 | 1,074 | 1,049 | 1,065 | 460,300 |
| 2025/03/26 | 1,088 | 1,089 | 1,072 | 1,074 | 374,400 |
| 2025/03/25 | 1,078 | 1,107 | 1,078 | 1,088 | 536,000 |
| 2025/03/24 | 1,100 | 1,109 | 1,076 | 1,078 | 678,300 |
| 2025/03/21 | 1,140 | 1,141 | 1,102 | 1,104 | 1,190,100 |
| 2025/03/19 | 1,169 | 1,198 | 1,148 | 1,149 | 648,500 |
| 2025/03/18 | 1,142 | 1,198 | 1,117 | 1,181 | 982,800 |
| 2025/03/17 | 1,150 | 1,180 | 1,130 | 1,167 | 1,001,400 |