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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 1,111 | 1,161 | 1,090 | 1,149 | 3,075,500 |
| 2025/03/13 | 1,233 | 1,248 | 1,215 | 1,230 | 617,400 |
| 2025/03/12 | 1,178 | 1,245 | 1,176 | 1,230 | 670,700 |
| 2025/03/11 | 1,143 | 1,180 | 1,124 | 1,178 | 614,500 |
| 2025/03/10 | 1,178 | 1,182 | 1,167 | 1,173 | 330,300 |
| 2025/03/07 | 1,169 | 1,180 | 1,154 | 1,168 | 484,200 |
| 2025/03/06 | 1,189 | 1,194 | 1,175 | 1,176 | 198,200 |
| 2025/03/05 | 1,197 | 1,199 | 1,169 | 1,181 | 327,200 |
| 2025/03/04 | 1,191 | 1,200 | 1,170 | 1,181 | 277,300 |
| 2025/03/03 | 1,198 | 1,201 | 1,174 | 1,191 | 319,500 |
| 2025/02/28 | 1,203 | 1,203 | 1,170 | 1,185 | 383,600 |
| 2025/02/27 | 1,218 | 1,229 | 1,198 | 1,204 | 441,100 |
| 2025/02/26 | 1,231 | 1,233 | 1,175 | 1,194 | 561,700 |
| 2025/02/25 | 1,235 | 1,249 | 1,222 | 1,238 | 349,900 |
| 2025/02/21 | 1,240 | 1,260 | 1,228 | 1,235 | 431,300 |
| 2025/02/20 | 1,234 | 1,260 | 1,231 | 1,250 | 357,100 |
| 2025/02/19 | 1,246 | 1,265 | 1,240 | 1,240 | 210,300 |
| 2025/02/18 | 1,231 | 1,266 | 1,226 | 1,252 | 336,400 |
| 2025/02/17 | 1,261 | 1,263 | 1,241 | 1,247 | 396,900 |
| 2025/02/14 | 1,274 | 1,276 | 1,257 | 1,260 | 292,300 |
| 2025/02/13 | 1,265 | 1,270 | 1,255 | 1,263 | 281,900 |
| 2025/02/12 | 1,268 | 1,283 | 1,253 | 1,264 | 338,300 |
| 2025/02/10 | 1,252 | 1,278 | 1,248 | 1,265 | 360,900 |
| 2025/02/07 | 1,259 | 1,276 | 1,256 | 1,263 | 318,900 |
| 2025/02/06 | 1,275 | 1,300 | 1,252 | 1,268 | 432,200 |
| 2025/02/05 | 1,300 | 1,303 | 1,259 | 1,264 | 479,500 |
| 2025/02/04 | 1,339 | 1,343 | 1,278 | 1,295 | 600,200 |
| 2025/02/03 | 1,335 | 1,345 | 1,303 | 1,326 | 701,200 |
| 2025/01/31 | 1,425 | 1,426 | 1,348 | 1,358 | 958,500 |
| 2025/01/30 | 1,430 | 1,445 | 1,408 | 1,436 | 797,800 |
| 2025/01/29 | 1,394 | 1,450 | 1,385 | 1,422 | 1,206,700 |
| 2025/01/28 | 1,365 | 1,411 | 1,341 | 1,391 | 970,500 |
| 2025/01/27 | 1,322 | 1,388 | 1,322 | 1,377 | 1,032,200 |
| 2025/01/24 | 1,253 | 1,323 | 1,253 | 1,322 | 714,400 |
| 2025/01/23 | 1,234 | 1,266 | 1,212 | 1,248 | 707,200 |
| 2025/01/22 | 1,209 | 1,222 | 1,192 | 1,217 | 414,900 |
| 2025/01/21 | 1,213 | 1,220 | 1,191 | 1,210 | 506,100 |
| 2025/01/20 | 1,183 | 1,229 | 1,182 | 1,212 | 877,000 |
| 2025/01/17 | 1,170 | 1,181 | 1,153 | 1,178 | 471,100 |
| 2025/01/16 | 1,125 | 1,169 | 1,116 | 1,165 | 786,500 |
| 2025/01/15 | 1,134 | 1,142 | 1,106 | 1,112 | 677,100 |
| 2025/01/14 | 1,186 | 1,192 | 1,148 | 1,150 | 627,200 |
| 2025/01/10 | 1,119 | 1,184 | 1,116 | 1,172 | 969,100 |
| 2025/01/09 | 1,144 | 1,144 | 1,115 | 1,120 | 580,500 |
| 2025/01/08 | 1,160 | 1,186 | 1,133 | 1,139 | 829,500 |
| 2025/01/07 | 1,222 | 1,234 | 1,152 | 1,161 | 787,600 |
| 2025/01/06 | 1,328 | 1,333 | 1,233 | 1,233 | 602,200 |
| 2024/12/30 | 1,317 | 1,339 | 1,302 | 1,331 | 441,700 |
| 2024/12/27 | 1,318 | 1,333 | 1,311 | 1,317 | 332,900 |
| 2024/12/26 | 1,300 | 1,316 | 1,283 | 1,316 | 428,400 |
| 2024/12/25 | 1,325 | 1,339 | 1,286 | 1,307 | 376,900 |
| 2024/12/24 | 1,360 | 1,368 | 1,316 | 1,316 | 420,600 |
| 2024/12/23 | 1,373 | 1,402 | 1,341 | 1,342 | 549,600 |
| 2024/12/20 | 1,326 | 1,361 | 1,322 | 1,344 | 557,800 |
| 2024/12/19 | 1,314 | 1,363 | 1,310 | 1,333 | 661,900 |
| 2024/12/18 | 1,364 | 1,398 | 1,343 | 1,343 | 830,100 |
| 2024/12/17 | 1,410 | 1,410 | 1,364 | 1,377 | 1,237,200 |
| 2024/12/16 | 1,359 | 1,420 | 1,338 | 1,398 | 3,428,000 |
| 2024/12/13 | 1,286 | 1,343 | 1,251 | 1,334 | 4,016,600 |
| 2024/12/12 | 1,122 | 1,132 | 1,106 | 1,106 | 330,700 |
| 2024/12/11 | 1,127 | 1,130 | 1,105 | 1,114 | 262,600 |
| 2024/12/10 | 1,135 | 1,143 | 1,117 | 1,132 | 306,500 |
| 2024/12/09 | 1,118 | 1,132 | 1,110 | 1,127 | 291,800 |
| 2024/12/06 | 1,142 | 1,146 | 1,104 | 1,117 | 315,900 |
| 2024/12/05 | 1,120 | 1,152 | 1,117 | 1,140 | 296,100 |
| 2024/12/04 | 1,149 | 1,151 | 1,112 | 1,118 | 556,700 |
| 2024/12/03 | 1,123 | 1,162 | 1,112 | 1,162 | 439,600 |
| 2024/12/02 | 1,119 | 1,134 | 1,105 | 1,124 | 219,200 |
| 2024/11/29 | 1,104 | 1,129 | 1,097 | 1,120 | 162,300 |
| 2024/11/28 | 1,110 | 1,124 | 1,102 | 1,115 | 203,000 |
| 2024/11/27 | 1,123 | 1,127 | 1,092 | 1,111 | 337,900 |
| 2024/11/26 | 1,135 | 1,137 | 1,111 | 1,130 | 339,300 |
| 2024/11/25 | 1,183 | 1,196 | 1,142 | 1,142 | 358,100 |
| 2024/11/22 | 1,160 | 1,178 | 1,159 | 1,173 | 220,500 |
| 2024/11/21 | 1,147 | 1,164 | 1,138 | 1,145 | 198,500 |
| 2024/11/20 | 1,171 | 1,187 | 1,153 | 1,158 | 237,100 |
| 2024/11/19 | 1,183 | 1,194 | 1,171 | 1,171 | 164,400 |
| 2024/11/18 | 1,184 | 1,190 | 1,169 | 1,179 | 248,100 |
| 2024/11/15 | 1,190 | 1,205 | 1,183 | 1,198 | 233,900 |
| 2024/11/14 | 1,219 | 1,223 | 1,200 | 1,207 | 316,200 |
| 2024/11/13 | 1,209 | 1,257 | 1,206 | 1,236 | 302,600 |
| 2024/11/12 | 1,257 | 1,280 | 1,223 | 1,234 | 280,600 |
| 2024/11/11 | 1,262 | 1,272 | 1,250 | 1,265 | 162,300 |
| 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 |