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

ラクオリア創薬(4579)の株価時系列情報

ラクオリア創薬(4579)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
2026/05/26 544 548 534 537 288,500
2026/05/25 582 582 536 542 387,400
2026/05/22 595 595 562 572 418,300
2026/05/21 593 602 580 602 394,400
2026/05/20 615 615 544 556 836,600
2026/05/19 632 635 604 616 286,800
2026/05/18 609 640 598 622 651,300
2026/05/15 738 738 691 714 351,200
2026/05/14 755 757 736 740 176,900
2026/05/13 764 777 755 760 141,700
2026/05/12 794 796 761 763 162,500
2026/05/11 790 796 787 789 64,100
2026/05/08 802 804 789 795 86,400
2026/05/07 839 839 806 807 141,100
2026/05/01 783 804 778 794 79,800
2026/04/30 783 795 776 781 159,500
2026/04/28 798 802 782 791 105,400
2026/04/27 803 806 791 802 113,500
2026/04/24 823 824 799 803 112,800
2026/04/23 844 844 811 819 173,500
2026/04/22 865 866 841 847 95,500
2026/04/21 858 870 847 867 126,300
2026/04/20 861 866 850 856 134,900
2026/04/17 884 892 854 856 189,300
2026/04/16 878 897 870 884 174,600
2026/04/15 841 888 841 880 286,700
2026/04/14 823 840 821 832 122,200
2026/04/13 806 820 800 820 109,400
2026/04/10 832 847 818 821 144,800
2026/04/09 853 857 826 835 208,700
2026/04/08 823 848 822 848 213,000
2026/04/07 811 833 804 808 122,500
2026/04/06 787 823 787 816 145,900
2026/04/03 802 808 788 791 75,900
2026/03/27 791 829 787 829 233,000
2026/03/26 818 826 788 800 234,600
2026/03/25 810 825 799 817 437,600
2026/03/24 796 816 788 795 418,500
2026/03/23 791 800 750 760 796,900
2026/03/19 860 869 824 833 319,600
2026/03/18 862 883 857 878 143,000
2026/03/17 878 899 856 856 184,000
2026/03/16 872 879 863 869 110,900
2026/03/13 855 876 850 873 296,100
2026/03/12 900 904 873 879 208,500
2026/03/11 918 930 910 914 240,100
2026/03/10 878 914 874 908 194,600
2026/03/09 839 866 825 859 417,500
2026/03/06 877 915 870 899 288,400
2026/03/05 856 906 856 887 464,500
2026/03/04 902 918 824 836 1,145,800
2026/03/03 978 981 932 932 438,200
2026/03/02 980 1,001 976 988 331,100
2026/02/27 1,007 1,016 995 1,007 347,300
2026/02/26 1,006 1,021 1,002 1,009 194,100
2026/02/25 1,004 1,030 1,000 1,010 329,100
2026/02/24 986 1,014 950 990 442,300
2026/02/20 1,010 1,043 998 999 338,500
2026/02/19 1,016 1,023 995 1,011 265,100
2026/02/18 1,010 1,033 1,005 1,011 257,400
2026/02/17 1,100 1,100 999 1,005 740,400
2026/02/16 1,040 1,150 1,030 1,102 781,800
2026/02/13 1,045 1,073 1,032 1,065 490,400
2026/02/12 1,028 1,044 1,024 1,042 293,100
2026/02/10 1,018 1,042 1,011 1,027 260,200
2026/02/09 1,015 1,023 1,002 1,007 250,400
2026/02/06 1,000 1,013 996 1,003 272,600
2026/02/05 994 1,024 986 1,000 275,700
2026/02/04 1,015 1,015 997 1,005 188,700
2026/02/03 1,021 1,022 996 1,015 211,500
2026/02/02 1,007 1,050 1,000 1,010 445,500
2026/01/30 1,006 1,025 997 1,015 247,100
2026/01/29 970 1,023 967 1,018 369,900
2026/01/28 1,007 1,014 962 984 750,700
2026/01/27 1,037 1,045 1,004 1,016 462,200
2026/01/26 1,093 1,123 1,032 1,034 787,500
2026/01/23 1,058 1,140 1,050 1,105 797,400
2026/01/22 1,141 1,162 1,063 1,073 656,400
2026/01/21 1,116 1,144 1,095 1,117 1,041,500
2026/01/20 1,086 1,180 1,053 1,162 1,704,900
2026/01/19 1,088 1,158 1,055 1,081 1,351,100
2026/01/16 1,021 1,110 1,021 1,062 1,366,800
2026/01/15 1,013 1,061 997 1,018 958,700
2026/01/14 1,104 1,110 1,015 1,017 1,768,500
2026/01/13 1,100 1,289 1,080 1,134 5,219,800
2026/01/09 1,035 1,053 995 1,019 635,000
2026/01/08 1,018 1,043 1,005 1,005 473,800
2026/01/07 999 1,023 976 1,023 533,300
2026/01/06 960 1,045 952 1,001 687,800
2026/01/05 999 1,007 963 972 393,500
2025/12/30 1,022 1,028 982 1,010 609,100
2025/12/29 1,018 1,074 1,003 1,033 726,500
2025/12/26 1,012 1,032 983 1,017 674,300
2025/12/25 982 1,046 950 1,020 788,200
2025/12/24 937 1,006 937 982 768,500
2025/12/23 1,050 1,055 930 932 1,255,500
2025/12/22 1,120 1,120 1,025 1,051 731,500
2025/12/19 1,126 1,155 1,086 1,150 573,900
2025/12/18 1,087 1,188 1,080 1,147 717,500
2025/12/17 1,098 1,157 1,068 1,112 555,000
2025/12/16 1,155 1,178 1,070 1,095 967,300
2025/12/15 1,322 1,360 1,136 1,206 2,516,700
2025/12/12 1,278 1,296 1,176 1,212 1,202,300
2025/12/11 1,243 1,303 1,212 1,302 941,500
2025/12/10 1,271 1,355 1,211 1,306 2,271,400
2025/12/09 1,411 1,454 1,240 1,301 4,811,500
2025/12/08 1,189 1,429 1,170 1,429 3,803,200
2025/12/05 1,201 1,228 1,095 1,129 2,486,800
2025/12/04 1,375 1,465 1,203 1,260 6,323,700
2025/12/03 1,225 1,405 1,225 1,405 8,344,000
2025/12/02 1,281 1,344 1,002 1,105 12,737,700
2025/12/01 1,054 1,054 1,054 1,054 71,900
2025/11/28 887 904 851 904 1,419,100
2025/11/27 751 783 729 754 1,269,100
2025/11/26 692 777 675 750 2,350,200
2025/11/25 725 738 673 689 1,989,800
2025/11/21 705 719 641 650 1,460,600
2025/11/20 615 720 611 720 2,090,200
2025/11/19 573 649 573 620 1,337,600
2025/11/18 543 576 539 563 472,600
2025/11/17 527 541 521 541 278,700
2025/11/14 525 529 515 517 162,200
2025/11/13 526 527 517 525 54,400
2025/11/12 503 528 503 520 105,600
2025/11/11 514 516 505 511 121,900
2025/11/10 500 512 499 507 170,000
2025/11/07 507 510 484 489 262,000
2025/11/06 517 522 504 509 160,100
2025/11/05 523 524 509 512 170,300
2025/11/04 532 533 522 528 93,900
2025/10/31 536 541 531 531 58,300
2025/10/30 537 542 530 533 136,400
2025/10/29 548 549 531 536 156,500
2025/10/28 553 557 543 548 141,400
2025/10/27 541 565 541 556 248,400
2025/10/24 546 546 533 534 86,900
2025/10/23 551 552 532 540 113,200
2025/10/22 546 559 546 550 131,300
2025/10/21 538 548 534 546 95,800
2025/10/20 530 539 523 537 86,900
2025/10/17 555 555 520 522 211,000
2025/10/16 560 567 550 554 76,900
2025/10/15 543 561 542 557 114,900
2025/10/14 560 565 537 537 268,400
2025/10/10 570 573 560 567 184,100
2025/10/09 561 576 557 575 174,800
2025/10/08 565 569 556 557 145,400
2025/10/07 599 599 559 568 476,400
2025/10/06 598 604 589 599 315,800
2025/10/03 579 600 579 590 198,000
2025/10/02 561 589 561 582 384,500
2025/10/01 570 570 552 562 259,100
2025/09/30 578 584 571 574 173,500
2025/09/29 580 599 570 582 303,500
2025/09/26 581 589 569 580 210,600
2025/09/25 574 577 571 575 76,400
2025/09/24 582 585 568 573 136,400
2025/09/22 590 590 578 582 117,600
2025/09/19 578 589 564 589 222,900
2025/09/18 584 589 568 580 317,300
2025/09/17 567 588 561 569 197,800
2025/09/16 567 567 552 561 235,300
2025/09/12 585 588 566 572 211,700
2025/09/11 583 583 570 575 100,200
2025/09/10 582 585 568 581 137,000
2025/09/09 582 587 574 577 137,600
2025/09/08 586 589 575 586 129,700
2025/09/05 563 586 562 576 199,500
2025/09/04 550 562 550 562 121,900
2025/09/03 571 581 548 550 213,400
2025/09/02 587 598 570 576 374,800
2025/09/01 547 588 543 585 348,000
2025/08/29 549 560 548 550 123,600
2025/08/28 544 560 542 549 135,900
2025/08/27 549 554 541 546 138,000
2025/08/26 544 549 540 549 113,400
2025/08/25 544 555 540 543 166,800
2025/08/22 553 553 540 540 163,300
2025/08/21 568 571 552 553 184,600
2025/08/20 582 587 569 569 167,400
2025/08/19 589 589 571 582 245,000
2025/08/18 562 593 556 589 424,100
2025/08/15 603 603 553 560 758,200
2025/08/14 620 633 616 633 169,700
2025/08/13 626 636 612 623 291,400
2025/08/12 638 680 615 626 1,462,500
2025/08/08 600 631 575 631 333,500
2025/08/07 533 538 527 531 92,900
2025/08/06 536 540 526 534 166,200
2025/08/05 519 535 519 535 93,400
2025/08/04 510 519 507 516 102,600
2025/08/01 527 529 519 524 89,600
2025/07/31 525 529 521 525 88,700
2025/07/30 533 533 515 522 117,400
2025/07/29 535 535 525 529 84,600
2025/07/28 531 538 525 532 74,400
2025/07/25 538 542 531 535 71,200
2025/07/24 537 539 530 535 85,500
2025/07/23 520 543 520 535 169,800
2025/07/22 516 526 512 513 119,900

このページの先頭へ