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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,264 | 1,283 | 1,247 | 1,270 | 347,000 |
| 2024/11/07 | 1,274 | 1,288 | 1,237 | 1,239 | 362,500 |
| 2024/11/06 | 1,299 | 1,302 | 1,257 | 1,269 | 415,900 |
| 2024/11/05 | 1,260 | 1,283 | 1,256 | 1,280 | 215,300 |
| 2024/11/01 | 1,277 | 1,315 | 1,277 | 1,289 | 305,800 |
| 2024/10/31 | 1,243 | 1,303 | 1,239 | 1,302 | 459,400 |
| 2024/10/30 | 1,267 | 1,268 | 1,230 | 1,242 | 343,000 |
| 2024/10/29 | 1,220 | 1,255 | 1,201 | 1,255 | 332,200 |
| 2024/10/28 | 1,231 | 1,269 | 1,220 | 1,220 | 387,300 |
| 2024/10/25 | 1,284 | 1,287 | 1,234 | 1,254 | 495,300 |
| 2024/10/24 | 1,255 | 1,316 | 1,244 | 1,290 | 585,300 |
| 2024/10/23 | 1,233 | 1,256 | 1,208 | 1,244 | 313,900 |
| 2024/10/22 | 1,260 | 1,268 | 1,223 | 1,230 | 362,700 |
| 2024/10/21 | 1,278 | 1,299 | 1,272 | 1,281 | 213,400 |
| 2024/10/18 | 1,306 | 1,317 | 1,269 | 1,280 | 384,400 |
| 2024/10/17 | 1,305 | 1,320 | 1,296 | 1,306 | 316,000 |
| 2024/10/16 | 1,333 | 1,348 | 1,297 | 1,297 | 471,300 |
| 2024/10/15 | 1,305 | 1,340 | 1,276 | 1,340 | 655,300 |
| 2024/10/11 | 1,278 | 1,287 | 1,261 | 1,275 | 371,400 |
| 2024/10/10 | 1,279 | 1,279 | 1,250 | 1,256 | 570,000 |
| 2024/10/09 | 1,305 | 1,324 | 1,279 | 1,279 | 891,000 |
| 2024/10/08 | 1,285 | 1,286 | 1,247 | 1,253 | 506,400 |
| 2024/10/07 | 1,272 | 1,300 | 1,261 | 1,286 | 601,400 |
| 2024/10/04 | 1,253 | 1,270 | 1,239 | 1,242 | 513,000 |
| 2024/10/03 | 1,195 | 1,236 | 1,171 | 1,236 | 965,500 |
| 2024/10/02 | 1,226 | 1,245 | 1,168 | 1,181 | 1,452,500 |
| 2024/10/01 | 1,298 | 1,305 | 1,275 | 1,299 | 730,200 |
| 2024/09/30 | 1,345 | 1,362 | 1,297 | 1,306 | 866,600 |
| 2024/09/27 | 1,361 | 1,373 | 1,343 | 1,364 | 530,800 |
| 2024/09/26 | 1,315 | 1,369 | 1,291 | 1,369 | 1,287,000 |
| 2024/09/25 | 1,267 | 1,307 | 1,260 | 1,285 | 859,800 |
| 2024/09/24 | 1,231 | 1,255 | 1,228 | 1,240 | 999,600 |
| 2024/09/20 | 1,161 | 1,227 | 1,155 | 1,214 | 1,585,700 |
| 2024/09/19 | 1,105 | 1,132 | 1,079 | 1,122 | 1,059,600 |
| 2024/09/18 | 1,144 | 1,167 | 1,106 | 1,118 | 772,500 |
| 2024/09/17 | 1,101 | 1,138 | 1,087 | 1,130 | 1,221,700 |
| 2024/09/13 | 1,193 | 1,220 | 1,093 | 1,108 | 2,674,400 |
| 2024/09/12 | 1,184 | 1,210 | 1,167 | 1,203 | 1,047,400 |
| 2024/09/11 | 1,191 | 1,203 | 1,137 | 1,154 | 612,900 |
| 2024/09/10 | 1,210 | 1,217 | 1,190 | 1,200 | 584,300 |
| 2024/09/09 | 1,148 | 1,203 | 1,142 | 1,196 | 546,700 |
| 2024/09/06 | 1,204 | 1,209 | 1,168 | 1,177 | 489,300 |
| 2024/09/05 | 1,194 | 1,227 | 1,176 | 1,188 | 655,000 |
| 2024/09/04 | 1,202 | 1,228 | 1,192 | 1,195 | 552,600 |
| 2024/09/03 | 1,196 | 1,223 | 1,196 | 1,220 | 428,800 |
| 2024/09/02 | 1,227 | 1,227 | 1,192 | 1,196 | 346,500 |
| 2024/08/30 | 1,212 | 1,225 | 1,200 | 1,222 | 373,600 |
| 2024/08/29 | 1,203 | 1,220 | 1,192 | 1,212 | 334,400 |
| 2024/08/28 | 1,218 | 1,220 | 1,193 | 1,210 | 593,900 |
| 2024/08/27 | 1,227 | 1,246 | 1,216 | 1,232 | 587,000 |
| 2024/08/26 | 1,215 | 1,243 | 1,200 | 1,236 | 1,183,900 |
| 2024/08/23 | 1,136 | 1,170 | 1,129 | 1,170 | 521,900 |
| 2024/08/22 | 1,132 | 1,141 | 1,116 | 1,141 | 405,600 |
| 2024/08/21 | 1,126 | 1,151 | 1,121 | 1,130 | 429,700 |
| 2024/08/20 | 1,085 | 1,135 | 1,085 | 1,135 | 551,600 |
| 2024/08/19 | 1,070 | 1,106 | 1,056 | 1,079 | 532,900 |
| 2024/08/16 | 1,070 | 1,084 | 1,055 | 1,082 | 414,700 |
| 2024/08/15 | 1,050 | 1,064 | 1,045 | 1,059 | 397,800 |
| 2024/08/14 | 1,051 | 1,065 | 1,030 | 1,060 | 495,800 |
| 2024/08/13 | 1,034 | 1,053 | 1,031 | 1,042 | 397,700 |
| 2024/08/09 | 1,047 | 1,055 | 1,007 | 1,028 | 428,400 |
| 2024/08/08 | 984 | 1,034 | 979 | 1,017 | 448,600 |
| 2024/08/07 | 961 | 1,026 | 961 | 1,004 | 737,600 |
| 2024/08/06 | 972 | 1,008 | 942 | 1,001 | 765,100 |
| 2024/08/05 | 978 | 987 | 874 | 882 | 1,360,400 |
| 2024/08/02 | 1,039 | 1,063 | 1,023 | 1,023 | 914,100 |
| 2024/08/01 | 1,118 | 1,118 | 1,064 | 1,079 | 941,000 |
| 2024/07/31 | 1,122 | 1,142 | 1,117 | 1,135 | 576,700 |
| 2024/07/30 | 1,115 | 1,127 | 1,098 | 1,125 | 507,400 |
| 2024/07/29 | 1,094 | 1,130 | 1,083 | 1,123 | 563,100 |
| 2024/07/26 | 1,080 | 1,095 | 1,065 | 1,080 | 480,800 |
| 2024/07/25 | 1,065 | 1,081 | 1,046 | 1,072 | 476,300 |
| 2024/07/24 | 1,065 | 1,080 | 1,062 | 1,064 | 491,600 |
| 2024/07/23 | 1,076 | 1,100 | 1,074 | 1,088 | 521,100 |
| 2024/07/22 | 1,085 | 1,095 | 1,056 | 1,075 | 563,400 |
| 2024/07/19 | 1,076 | 1,084 | 1,064 | 1,077 | 377,200 |
| 2024/07/18 | 1,076 | 1,103 | 1,073 | 1,088 | 760,400 |
| 2024/07/17 | 1,099 | 1,113 | 1,069 | 1,078 | 1,257,200 |
| 2024/07/16 | 1,031 | 1,055 | 1,030 | 1,049 | 577,700 |
| 2024/07/12 | 983 | 1,060 | 983 | 1,033 | 1,641,900 |
| 2024/07/11 | 995 | 995 | 960 | 973 | 622,600 |
| 2024/07/10 | 1,020 | 1,032 | 980 | 985 | 628,000 |
| 2024/07/09 | 1,005 | 1,035 | 1,005 | 1,026 | 720,700 |
| 2024/07/08 | 990 | 1,004 | 983 | 1,004 | 378,600 |
| 2024/07/05 | 999 | 1,016 | 979 | 995 | 476,300 |
| 2024/07/04 | 984 | 1,022 | 979 | 997 | 965,800 |
| 2024/07/03 | 947 | 984 | 939 | 984 | 797,900 |
| 2024/07/02 | 943 | 954 | 934 | 942 | 541,800 |
| 2024/07/01 | 960 | 960 | 940 | 945 | 431,000 |
| 2024/06/28 | 972 | 972 | 943 | 950 | 601,200 |
| 2024/06/27 | 951 | 969 | 946 | 965 | 378,700 |
| 2024/06/26 | 961 | 984 | 957 | 959 | 532,000 |
| 2024/06/25 | 954 | 968 | 952 | 958 | 365,400 |
| 2024/06/24 | 955 | 970 | 946 | 954 | 617,200 |
| 2024/06/21 | 930 | 966 | 929 | 957 | 813,100 |
| 2024/06/20 | 958 | 961 | 921 | 928 | 769,800 |
| 2024/06/19 | 953 | 957 | 938 | 954 | 807,900 |
| 2024/06/18 | 967 | 978 | 952 | 955 | 798,500 |
| 2024/06/17 | 970 | 976 | 942 | 960 | 1,124,600 |
| 2024/06/14 | 959 | 994 | 938 | 983 | 1,542,300 |
| 2024/06/13 | 1,010 | 1,015 | 961 | 977 | 1,914,700 |
| 2024/06/12 | 1,014 | 1,035 | 963 | 1,002 | 7,078,800 |
| 2024/06/11 | 932 | 933 | 906 | 914 | 1,007,400 |
| 2024/06/10 | 916 | 926 | 903 | 924 | 663,200 |
| 2024/06/07 | 900 | 925 | 896 | 915 | 746,300 |
| 2024/06/06 | 928 | 933 | 899 | 904 | 594,500 |
| 2024/06/05 | 925 | 940 | 913 | 913 | 568,600 |
| 2024/06/04 | 907 | 947 | 906 | 934 | 1,164,700 |
| 2024/06/03 | 890 | 916 | 882 | 906 | 750,300 |
| 2024/05/31 | 860 | 893 | 858 | 883 | 2,815,000 |
| 2024/05/30 | 832 | 864 | 830 | 856 | 660,800 |
| 2024/05/29 | 865 | 869 | 833 | 838 | 927,300 |
| 2024/05/28 | 862 | 888 | 859 | 873 | 430,600 |
| 2024/05/27 | 865 | 871 | 852 | 862 | 530,500 |
| 2024/05/24 | 852 | 879 | 849 | 870 | 600,900 |
| 2024/05/23 | 889 | 900 | 871 | 875 | 493,000 |
| 2024/05/22 | 889 | 895 | 875 | 885 | 575,900 |
| 2024/05/21 | 929 | 940 | 890 | 890 | 919,000 |
| 2024/05/20 | 914 | 958 | 909 | 950 | 764,600 |
| 2024/05/17 | 919 | 929 | 913 | 924 | 389,900 |
| 2024/05/16 | 956 | 966 | 929 | 931 | 465,300 |
| 2024/05/15 | 965 | 966 | 933 | 935 | 576,500 |
| 2024/05/14 | 946 | 965 | 944 | 960 | 523,700 |
| 2024/05/13 | 940 | 947 | 924 | 936 | 319,100 |
| 2024/05/10 | 939 | 962 | 923 | 929 | 579,500 |
| 2024/05/09 | 928 | 937 | 914 | 932 | 423,400 |
| 2024/05/08 | 912 | 932 | 902 | 913 | 669,200 |
| 2024/05/07 | 911 | 926 | 907 | 922 | 673,600 |
| 2024/05/02 | 906 | 933 | 902 | 910 | 659,700 |
| 2024/05/01 | 891 | 927 | 885 | 911 | 581,000 |
| 2024/04/30 | 905 | 911 | 891 | 904 | 447,800 |
| 2024/04/26 | 890 | 905 | 872 | 905 | 671,100 |
| 2024/04/25 | 899 | 905 | 886 | 890 | 576,500 |
| 2024/04/24 | 895 | 917 | 885 | 913 | 620,700 |
| 2024/04/23 | 898 | 908 | 879 | 881 | 373,700 |
| 2024/04/22 | 884 | 894 | 872 | 891 | 756,900 |
| 2024/04/19 | 915 | 916 | 869 | 869 | 1,190,700 |
| 2024/04/18 | 900 | 939 | 895 | 924 | 638,800 |
| 2024/04/17 | 948 | 948 | 895 | 904 | 1,003,600 |
| 2024/04/16 | 927 | 964 | 916 | 950 | 1,024,800 |
| 2024/04/15 | 940 | 946 | 917 | 936 | 962,000 |
| 2024/04/12 | 975 | 983 | 951 | 953 | 855,000 |
| 2024/04/11 | 960 | 988 | 943 | 981 | 1,054,100 |
| 2024/04/10 | 1,005 | 1,007 | 962 | 980 | 963,300 |
| 2024/04/09 | 994 | 997 | 971 | 996 | 769,000 |
| 2024/04/08 | 987 | 1,009 | 985 | 994 | 855,700 |
| 2024/04/05 | 975 | 1,003 | 970 | 987 | 759,500 |
| 2024/04/04 | 986 | 996 | 967 | 975 | 900,400 |
| 2024/04/03 | 993 | 1,003 | 969 | 985 | 964,100 |
| 2024/04/02 | 1,044 | 1,044 | 1,004 | 1,005 | 1,273,900 |
| 2024/04/01 | 1,082 | 1,096 | 1,055 | 1,058 | 538,200 |
| 2024/03/29 | 1,076 | 1,090 | 1,068 | 1,081 | 534,800 |
| 2024/03/28 | 1,108 | 1,119 | 1,075 | 1,077 | 835,000 |
| 2024/03/27 | 1,140 | 1,141 | 1,106 | 1,106 | 749,300 |
| 2024/03/26 | 1,123 | 1,142 | 1,105 | 1,127 | 754,300 |
| 2024/03/25 | 1,153 | 1,169 | 1,135 | 1,140 | 728,900 |
| 2024/03/22 | 1,200 | 1,204 | 1,177 | 1,183 | 734,100 |
| 2024/03/21 | 1,245 | 1,255 | 1,205 | 1,205 | 954,000 |
| 2024/03/19 | 1,221 | 1,249 | 1,174 | 1,189 | 769,900 |
| 2024/03/18 | 1,185 | 1,232 | 1,185 | 1,203 | 1,669,700 |
| 2024/03/15 | 1,310 | 1,314 | 1,162 | 1,180 | 3,111,100 |
| 2024/03/14 | 1,271 | 1,360 | 1,245 | 1,283 | 7,093,500 |
| 2024/03/13 | 1,160 | 1,185 | 1,153 | 1,171 | 1,590,900 |
| 2024/03/12 | 1,129 | 1,151 | 1,103 | 1,150 | 832,200 |
| 2024/03/11 | 1,100 | 1,120 | 1,090 | 1,118 | 551,600 |
| 2024/03/08 | 1,081 | 1,141 | 1,077 | 1,120 | 667,600 |
| 2024/03/07 | 1,120 | 1,125 | 1,080 | 1,100 | 846,400 |
| 2024/03/06 | 1,081 | 1,133 | 1,077 | 1,113 | 572,700 |
| 2024/03/05 | 1,138 | 1,143 | 1,115 | 1,116 | 766,300 |
| 2024/03/04 | 1,149 | 1,167 | 1,136 | 1,136 | 515,000 |
| 2024/03/01 | 1,159 | 1,198 | 1,148 | 1,159 | 1,157,300 |
| 2024/02/29 | 1,127 | 1,132 | 1,101 | 1,129 | 469,000 |
| 2024/02/28 | 1,139 | 1,154 | 1,119 | 1,125 | 476,900 |
| 2024/02/27 | 1,133 | 1,147 | 1,116 | 1,127 | 668,800 |
| 2024/02/26 | 1,065 | 1,128 | 1,044 | 1,108 | 1,091,400 |
| 2024/02/22 | 1,064 | 1,068 | 1,046 | 1,057 | 432,800 |
| 2024/02/21 | 1,073 | 1,076 | 1,042 | 1,053 | 523,900 |
| 2024/02/20 | 1,085 | 1,092 | 1,060 | 1,083 | 539,800 |
| 2024/02/19 | 1,049 | 1,085 | 1,045 | 1,075 | 557,300 |
| 2024/02/16 | 1,058 | 1,066 | 1,033 | 1,044 | 702,400 |
| 2024/02/15 | 1,023 | 1,050 | 1,022 | 1,043 | 681,800 |
| 2024/02/14 | 1,038 | 1,055 | 1,023 | 1,023 | 1,086,500 |
| 2024/02/13 | 1,073 | 1,087 | 1,059 | 1,083 | 708,200 |
| 2024/02/09 | 1,046 | 1,069 | 1,034 | 1,056 | 816,100 |
| 2024/02/08 | 1,050 | 1,062 | 1,026 | 1,054 | 1,152,800 |
| 2024/02/07 | 1,067 | 1,071 | 1,035 | 1,063 | 1,322,000 |
| 2024/02/06 | 1,104 | 1,108 | 1,078 | 1,085 | 1,070,100 |
| 2024/02/05 | 1,116 | 1,146 | 1,109 | 1,125 | 713,300 |
| 2024/02/02 | 1,125 | 1,151 | 1,119 | 1,137 | 852,500 |
| 2024/02/01 | 1,131 | 1,150 | 1,108 | 1,145 | 977,600 |
| 2024/01/31 | 1,159 | 1,160 | 1,125 | 1,156 | 888,900 |
| 2024/01/30 | 1,190 | 1,193 | 1,160 | 1,173 | 457,900 |
| 2024/01/29 | 1,190 | 1,203 | 1,172 | 1,172 | 650,900 |
| 2024/01/26 | 1,196 | 1,198 | 1,165 | 1,186 | 1,105,300 |
| 2024/01/25 | 1,183 | 1,222 | 1,147 | 1,212 | 1,540,500 |
| 2024/01/24 | 1,187 | 1,222 | 1,161 | 1,186 | 1,228,100 |
| 2024/01/23 | 1,140 | 1,218 | 1,137 | 1,190 | 3,284,900 |
| 2024/01/22 | 1,031 | 1,100 | 1,025 | 1,098 | 1,327,000 |
| 2024/01/19 | 1,053 | 1,071 | 1,035 | 1,038 | 1,563,600 |
| 2024/01/18 | 1,110 | 1,116 | 1,049 | 1,059 | 1,691,800 |
| 2024/01/17 | 1,152 | 1,166 | 1,123 | 1,123 | 672,700 |
| 2024/01/16 | 1,176 | 1,187 | 1,148 | 1,155 | 653,300 |
| 2024/01/15 | 1,174 | 1,175 | 1,132 | 1,172 | 855,400 |
| 2024/01/12 | 1,134 | 1,156 | 1,120 | 1,150 | 781,800 |
| 2024/01/11 | 1,160 | 1,162 | 1,126 | 1,131 | 783,200 |
| 2024/01/10 | 1,140 | 1,169 | 1,123 | 1,146 | 839,900 |
| 2024/01/09 | 1,181 | 1,191 | 1,146 | 1,155 | 924,600 |
| 2024/01/05 | 1,232 | 1,233 | 1,166 | 1,171 | 976,900 |
| 2024/01/04 | 1,249 | 1,249 | 1,213 | 1,232 | 584,200 |