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 |
|---|---|---|---|---|---|
| 2024/07/26 | 672 | 674 | 654 | 657 | 165,000 |
| 2024/07/25 | 660 | 680 | 655 | 666 | 281,800 |
| 2024/07/24 | 641 | 667 | 641 | 664 | 283,400 |
| 2024/07/23 | 651 | 672 | 640 | 644 | 360,700 |
| 2024/07/22 | 660 | 660 | 633 | 641 | 183,300 |
| 2024/07/19 | 637 | 650 | 628 | 640 | 176,100 |
| 2024/07/18 | 686 | 720 | 637 | 638 | 1,194,500 |
| 2024/07/17 | 640 | 656 | 630 | 656 | 222,500 |
| 2024/07/16 | 625 | 638 | 625 | 638 | 116,300 |
| 2024/07/12 | 597 | 624 | 597 | 620 | 161,900 |
| 2024/07/11 | 593 | 604 | 592 | 596 | 60,900 |
| 2024/07/10 | 600 | 601 | 590 | 593 | 40,900 |
| 2024/07/09 | 600 | 606 | 594 | 600 | 45,400 |
| 2024/07/08 | 591 | 599 | 591 | 599 | 35,900 |
| 2024/07/05 | 585 | 594 | 585 | 594 | 30,800 |
| 2024/07/04 | 590 | 592 | 584 | 588 | 39,900 |
| 2024/07/03 | 583 | 592 | 580 | 591 | 52,100 |
| 2024/07/02 | 589 | 595 | 576 | 581 | 127,700 |
| 2024/07/01 | 597 | 603 | 579 | 588 | 203,100 |
| 2024/06/28 | 617 | 619 | 590 | 594 | 254,700 |
| 2024/06/27 | 643 | 654 | 641 | 644 | 110,900 |
| 2024/06/26 | 635 | 639 | 632 | 639 | 76,600 |
| 2024/06/25 | 625 | 635 | 624 | 631 | 94,200 |
| 2024/06/24 | 629 | 631 | 618 | 625 | 60,700 |
| 2024/06/21 | 623 | 631 | 623 | 626 | 109,200 |
| 2024/06/20 | 607 | 621 | 607 | 619 | 67,500 |
| 2024/06/19 | 615 | 616 | 609 | 609 | 67,000 |
| 2024/06/18 | 615 | 619 | 612 | 612 | 39,400 |
| 2024/06/17 | 607 | 619 | 605 | 618 | 81,700 |
| 2024/06/14 | 598 | 608 | 597 | 607 | 70,100 |
| 2024/06/13 | 616 | 620 | 608 | 608 | 77,000 |
| 2024/06/12 | 608 | 616 | 608 | 614 | 61,600 |
| 2024/06/11 | 607 | 614 | 606 | 609 | 66,900 |
| 2024/06/10 | 607 | 614 | 600 | 609 | 94,100 |
| 2024/06/07 | 588 | 608 | 588 | 607 | 106,000 |
| 2024/06/06 | 592 | 596 | 587 | 595 | 68,600 |
| 2024/06/05 | 579 | 595 | 578 | 586 | 91,900 |
| 2024/06/04 | 558 | 579 | 558 | 577 | 92,900 |
| 2024/06/03 | 565 | 566 | 557 | 562 | 48,200 |
| 2024/05/31 | 539 | 563 | 539 | 563 | 85,500 |
| 2024/05/30 | 525 | 539 | 525 | 537 | 78,600 |
| 2024/05/29 | 553 | 554 | 535 | 535 | 77,600 |
| 2024/05/28 | 549 | 557 | 546 | 554 | 117,500 |
| 2024/05/27 | 557 | 559 | 527 | 543 | 187,100 |
| 2024/05/24 | 550 | 566 | 546 | 560 | 169,400 |
| 2024/05/23 | 556 | 560 | 549 | 557 | 152,100 |
| 2024/05/22 | 566 | 572 | 556 | 557 | 124,900 |
| 2024/05/21 | 586 | 604 | 567 | 569 | 265,500 |
| 2024/05/20 | 583 | 608 | 583 | 589 | 115,000 |
| 2024/05/17 | 586 | 599 | 584 | 593 | 93,500 |
| 2024/05/16 | 610 | 615 | 585 | 594 | 113,800 |
| 2024/05/15 | 605 | 608 | 582 | 583 | 122,300 |
| 2024/05/14 | 599 | 604 | 591 | 598 | 135,200 |
| 2024/05/13 | 593 | 593 | 570 | 579 | 236,800 |
| 2024/05/10 | 596 | 598 | 591 | 598 | 54,000 |
| 2024/05/09 | 605 | 605 | 592 | 595 | 63,700 |
| 2024/05/08 | 603 | 616 | 599 | 601 | 91,700 |
| 2024/05/07 | 600 | 612 | 597 | 609 | 149,900 |
| 2024/05/02 | 603 | 604 | 595 | 599 | 53,900 |
| 2024/05/01 | 593 | 604 | 590 | 604 | 134,600 |
| 2024/04/30 | 601 | 602 | 594 | 595 | 56,000 |
| 2024/04/26 | 604 | 604 | 592 | 595 | 95,100 |
| 2024/04/25 | 617 | 617 | 604 | 604 | 79,300 |
| 2024/04/24 | 617 | 623 | 611 | 615 | 104,600 |
| 2024/04/23 | 605 | 616 | 604 | 609 | 79,400 |
| 2024/04/22 | 597 | 605 | 593 | 605 | 67,800 |
| 2024/04/19 | 607 | 611 | 587 | 591 | 137,900 |
| 2024/04/18 | 602 | 619 | 599 | 610 | 134,900 |
| 2024/04/17 | 602 | 604 | 594 | 603 | 80,900 |
| 2024/04/16 | 603 | 608 | 595 | 603 | 102,300 |
| 2024/04/15 | 606 | 613 | 605 | 608 | 60,200 |
| 2024/04/12 | 614 | 616 | 607 | 609 | 32,000 |
| 2024/04/11 | 612 | 620 | 608 | 613 | 63,500 |
| 2024/04/10 | 612 | 623 | 610 | 616 | 82,700 |
| 2024/04/09 | 601 | 607 | 598 | 606 | 82,000 |
| 2024/04/08 | 602 | 606 | 594 | 600 | 88,100 |
| 2024/04/05 | 594 | 603 | 590 | 603 | 111,600 |
| 2024/04/04 | 605 | 605 | 593 | 597 | 172,800 |
| 2024/04/03 | 613 | 618 | 598 | 598 | 253,700 |
| 2024/04/02 | 621 | 621 | 614 | 619 | 81,000 |
| 2024/04/01 | 622 | 628 | 617 | 623 | 65,500 |
| 2024/03/29 | 603 | 621 | 603 | 618 | 93,600 |
| 2024/03/28 | 607 | 609 | 601 | 602 | 68,600 |
| 2024/03/27 | 605 | 613 | 601 | 606 | 111,900 |
| 2024/03/26 | 612 | 612 | 593 | 603 | 287,900 |
| 2024/03/25 | 615 | 630 | 611 | 614 | 117,300 |
| 2024/03/22 | 619 | 620 | 611 | 614 | 63,300 |
| 2024/03/21 | 620 | 625 | 612 | 615 | 121,800 |
| 2024/03/19 | 612 | 619 | 608 | 619 | 74,900 |
| 2024/03/18 | 605 | 614 | 605 | 611 | 49,800 |
| 2024/03/15 | 606 | 610 | 602 | 605 | 74,600 |
| 2024/03/14 | 618 | 618 | 606 | 613 | 87,000 |
| 2024/03/13 | 627 | 627 | 610 | 614 | 153,200 |
| 2024/03/12 | 627 | 634 | 617 | 630 | 119,600 |
| 2024/03/11 | 643 | 648 | 623 | 627 | 173,400 |
| 2024/03/08 | 645 | 657 | 645 | 653 | 102,100 |
| 2024/03/07 | 657 | 661 | 649 | 655 | 128,000 |
| 2024/03/06 | 636 | 665 | 636 | 656 | 137,300 |
| 2024/03/05 | 639 | 645 | 631 | 641 | 126,300 |
| 2024/03/04 | 643 | 654 | 642 | 643 | 110,900 |
| 2024/03/01 | 646 | 654 | 640 | 643 | 103,900 |
| 2024/02/29 | 644 | 659 | 636 | 642 | 214,300 |
| 2024/02/28 | 646 | 667 | 643 | 651 | 149,400 |
| 2024/02/27 | 643 | 650 | 640 | 645 | 143,200 |
| 2024/02/26 | 623 | 640 | 614 | 638 | 127,800 |
| 2024/02/22 | 630 | 638 | 620 | 623 | 134,000 |
| 2024/02/21 | 642 | 644 | 625 | 626 | 129,700 |
| 2024/02/20 | 635 | 644 | 632 | 642 | 105,200 |
| 2024/02/19 | 609 | 638 | 605 | 637 | 230,700 |
| 2024/02/16 | 610 | 620 | 593 | 608 | 416,800 |
| 2024/02/15 | 660 | 665 | 620 | 621 | 300,000 |
| 2024/02/14 | 633 | 634 | 613 | 620 | 200,300 |
| 2024/02/13 | 625 | 636 | 625 | 632 | 94,300 |
| 2024/02/09 | 636 | 644 | 628 | 629 | 113,300 |
| 2024/02/08 | 639 | 650 | 635 | 641 | 94,500 |
| 2024/02/07 | 636 | 647 | 636 | 641 | 97,900 |
| 2024/02/06 | 637 | 645 | 634 | 638 | 101,200 |
| 2024/02/05 | 638 | 651 | 635 | 640 | 112,700 |
| 2024/02/02 | 635 | 649 | 635 | 640 | 78,400 |
| 2024/02/01 | 661 | 661 | 636 | 640 | 267,500 |
| 2024/01/31 | 657 | 670 | 647 | 668 | 170,100 |
| 2024/01/30 | 655 | 661 | 649 | 659 | 85,000 |
| 2024/01/29 | 657 | 661 | 648 | 653 | 107,200 |
| 2024/01/26 | 661 | 669 | 655 | 656 | 79,000 |
| 2024/01/25 | 660 | 665 | 651 | 658 | 139,900 |
| 2024/01/24 | 665 | 677 | 662 | 666 | 43,700 |
| 2024/01/23 | 666 | 675 | 662 | 665 | 76,700 |
| 2024/01/22 | 665 | 673 | 656 | 662 | 147,400 |
| 2024/01/19 | 662 | 675 | 660 | 666 | 141,300 |
| 2024/01/18 | 655 | 666 | 651 | 654 | 100,800 |
| 2024/01/17 | 676 | 679 | 656 | 656 | 134,300 |
| 2024/01/16 | 679 | 688 | 675 | 675 | 70,900 |
| 2024/01/15 | 679 | 683 | 672 | 681 | 84,000 |
| 2024/01/12 | 678 | 689 | 671 | 682 | 106,300 |
| 2024/01/11 | 700 | 700 | 676 | 682 | 133,400 |
| 2024/01/10 | 690 | 705 | 687 | 693 | 106,500 |
| 2024/01/09 | 682 | 697 | 682 | 692 | 143,200 |
| 2024/01/05 | 696 | 696 | 674 | 675 | 195,300 |
| 2024/01/04 | 673 | 689 | 672 | 686 | 155,900 |
| 2023/12/29 | 697 | 699 | 682 | 688 | 118,400 |
| 2023/12/28 | 683 | 701 | 674 | 695 | 175,800 |
| 2023/12/27 | 673 | 689 | 669 | 683 | 233,200 |
| 2023/12/26 | 661 | 676 | 660 | 663 | 213,400 |
| 2023/12/25 | 665 | 665 | 649 | 658 | 136,300 |
| 2023/12/22 | 647 | 672 | 647 | 661 | 282,200 |
| 2023/12/21 | 628 | 645 | 619 | 639 | 184,100 |
| 2023/12/20 | 634 | 650 | 623 | 635 | 222,100 |
| 2023/12/19 | 622 | 629 | 614 | 624 | 158,600 |
| 2023/12/18 | 658 | 662 | 621 | 623 | 336,600 |
| 2023/12/15 | 659 | 662 | 638 | 653 | 222,800 |
| 2023/12/14 | 673 | 690 | 645 | 649 | 389,100 |
| 2023/12/13 | 666 | 675 | 657 | 663 | 495,100 |
| 2023/12/12 | 712 | 714 | 666 | 668 | 584,500 |
| 2023/12/11 | 712 | 723 | 706 | 706 | 1,130,100 |
| 2023/12/08 | 880 | 892 | 855 | 856 | 758,300 |
| 2023/12/07 | 846 | 943 | 846 | 925 | 2,832,200 |
| 2023/12/06 | 809 | 813 | 802 | 810 | 146,900 |
| 2023/12/05 | 800 | 808 | 792 | 800 | 90,800 |
| 2023/12/04 | 791 | 815 | 789 | 807 | 142,800 |
| 2023/12/01 | 797 | 798 | 783 | 786 | 88,000 |
| 2023/11/30 | 795 | 802 | 783 | 794 | 160,200 |
| 2023/11/29 | 802 | 812 | 792 | 793 | 164,500 |
| 2023/11/28 | 820 | 820 | 800 | 805 | 167,100 |
| 2023/11/27 | 813 | 820 | 806 | 814 | 153,500 |
| 2023/11/24 | 816 | 845 | 806 | 811 | 325,900 |
| 2023/11/22 | 792 | 803 | 778 | 792 | 138,800 |
| 2023/11/21 | 812 | 815 | 794 | 795 | 260,700 |
| 2023/11/20 | 777 | 825 | 774 | 815 | 536,700 |
| 2023/11/17 | 747 | 775 | 747 | 772 | 167,800 |
| 2023/11/16 | 750 | 763 | 740 | 749 | 165,800 |
| 2023/11/15 | 741 | 762 | 730 | 738 | 364,100 |
| 2023/11/14 | 705 | 725 | 696 | 700 | 117,400 |
| 2023/11/13 | 681 | 720 | 681 | 704 | 140,600 |
| 2023/11/10 | 720 | 720 | 696 | 706 | 119,300 |
| 2023/11/09 | 719 | 721 | 707 | 721 | 60,000 |
| 2023/11/08 | 724 | 731 | 713 | 716 | 87,700 |
| 2023/11/07 | 718 | 728 | 711 | 715 | 92,200 |
| 2023/11/06 | 720 | 720 | 704 | 718 | 87,000 |
| 2023/11/02 | 669 | 695 | 668 | 695 | 150,100 |
| 2023/11/01 | 681 | 683 | 663 | 669 | 56,300 |
| 2023/10/31 | 667 | 683 | 662 | 676 | 96,400 |
| 2023/10/30 | 669 | 685 | 664 | 671 | 50,500 |
| 2023/10/27 | 674 | 683 | 660 | 679 | 82,400 |
| 2023/10/26 | 682 | 689 | 674 | 674 | 71,900 |
| 2023/10/25 | 683 | 699 | 680 | 692 | 129,300 |
| 2023/10/24 | 661 | 685 | 635 | 679 | 208,300 |
| 2023/10/23 | 658 | 671 | 652 | 659 | 107,900 |
| 2023/10/20 | 645 | 663 | 642 | 658 | 199,400 |
| 2023/10/19 | 647 | 660 | 644 | 645 | 193,200 |
| 2023/10/18 | 650 | 656 | 632 | 656 | 296,900 |
| 2023/10/17 | 646 | 659 | 639 | 645 | 262,300 |
| 2023/10/16 | 670 | 674 | 639 | 641 | 517,300 |
| 2023/10/13 | 704 | 706 | 686 | 688 | 154,600 |
| 2023/10/12 | 707 | 712 | 702 | 706 | 42,600 |
| 2023/10/11 | 719 | 719 | 698 | 705 | 145,200 |
| 2023/10/10 | 714 | 723 | 710 | 722 | 100,900 |
| 2023/10/06 | 707 | 713 | 698 | 710 | 72,300 |
| 2023/10/05 | 679 | 701 | 679 | 700 | 86,300 |
| 2023/10/04 | 686 | 695 | 678 | 678 | 154,800 |
| 2023/10/03 | 734 | 735 | 684 | 696 | 274,600 |