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
2026/02/24 986 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
2025/07/18 535 536 516 516 120,800
2025/07/17 523 540 521 530 96,000
2025/07/16 524 533 518 524 132,300
2025/07/15 534 539 523 524 91,600
2025/07/14 536 538 531 534 101,500
2025/07/11 538 553 538 543 107,400
2025/07/10 535 539 528 534 115,400
2025/07/09 543 547 532 539 116,700
2025/07/08 530 544 521 534 136,300
2025/07/07 528 536 523 527 86,300
2025/07/04 528 534 520 527 87,900
2025/07/03 514 527 513 526 163,500
2025/07/02 528 530 511 513 267,000
2025/07/01 547 551 535 537 153,400
2025/06/30 547 554 540 548 118,700
2025/06/27 556 557 530 538 268,700
2025/06/26 570 570 554 554 144,100
2025/06/25 569 575 553 570 147,100
2025/06/24 553 572 553 564 124,900
2025/06/23 557 563 550 552 252,500
2025/06/20 584 591 564 566 365,200
2025/06/19 610 621 582 586 450,600
2025/06/18 620 630 607 608 186,900
2025/06/17 622 625 612 620 168,600
2025/06/16 625 641 617 617 229,600
2025/06/13 643 656 619 626 398,300
2025/06/12 632 650 622 623 226,100
2025/06/11 638 654 633 636 342,700
2025/06/10 648 667 639 648 377,900
2025/06/09 648 654 623 643 899,600
2025/06/06 682 698 610 628 1,198,400
2025/06/05 715 715 676 676 710,500
2025/06/04 695 728 682 723 1,019,500
2025/06/03 623 682 612 680 620,800
2025/06/02 620 632 611 619 322,000
2025/05/30 602 637 585 630 512,700
2025/05/29 584 630 576 601 566,900
2025/05/28 582 587 573 581 349,200
2025/05/27 575 585 565 577 244,700
2025/05/26 584 590 568 570 336,900
2025/05/23 546 568 531 568 342,000
2025/05/22 525 567 517 552 554,900
2025/05/21 528 549 512 520 689,400
2025/05/20 520 544 513 524 551,300
2025/05/19 445 531 442 530 705,600
2025/05/16 453 461 440 451 460,500
2025/05/15 423 439 418 437 189,700
2025/05/14 434 438 425 431 154,200
2025/05/13 432 442 430 436 241,800
2025/05/12 434 435 423 428 317,400
2025/05/09 419 444 414 437 314,000
2025/05/08 416 421 413 414 162,500
2025/05/07 416 419 406 417 184,700
2025/05/02 416 424 415 418 165,300
2025/05/01 419 424 412 417 236,200
2025/04/30 418 431 417 422 180,600

このページの先頭へ