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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 417 | 429 | 413 | 417 | 526,100 |
| 2025/04/25 | 457 | 476 | 405 | 418 | 2,804,400 |
| 2025/04/24 | 419 | 427 | 385 | 427 | 1,057,800 |
| 2025/04/23 | 357 | 357 | 346 | 347 | 106,500 |
| 2025/04/22 | 363 | 363 | 347 | 352 | 99,400 |
| 2025/04/21 | 349 | 364 | 349 | 361 | 171,500 |
| 2025/04/18 | 342 | 358 | 339 | 357 | 105,300 |
| 2025/04/17 | 331 | 341 | 331 | 340 | 43,300 |
| 2025/04/16 | 336 | 338 | 327 | 334 | 49,300 |
| 2025/04/15 | 337 | 342 | 333 | 337 | 42,900 |
| 2025/04/14 | 338 | 343 | 334 | 334 | 55,200 |
| 2025/04/11 | 322 | 336 | 318 | 332 | 123,700 |
| 2025/04/10 | 335 | 341 | 328 | 335 | 128,600 |
| 2025/04/09 | 323 | 332 | 308 | 311 | 256,900 |
| 2025/04/08 | 320 | 339 | 320 | 331 | 171,700 |
| 2025/04/07 | 311 | 324 | 301 | 301 | 391,000 |
| 2025/04/04 | 349 | 354 | 310 | 343 | 444,000 |
| 2025/04/03 | 349 | 360 | 345 | 355 | 159,000 |
| 2025/04/02 | 368 | 368 | 356 | 364 | 114,400 |
| 2025/04/01 | 375 | 377 | 367 | 367 | 88,700 |
| 2025/03/31 | 386 | 386 | 362 | 368 | 178,400 |
| 2025/03/28 | 390 | 393 | 387 | 389 | 57,000 |
| 2025/03/27 | 392 | 395 | 388 | 393 | 39,200 |
| 2025/03/26 | 391 | 398 | 386 | 392 | 119,800 |
| 2025/03/25 | 404 | 404 | 389 | 391 | 125,000 |
| 2025/03/24 | 409 | 412 | 404 | 404 | 80,500 |
| 2025/03/21 | 398 | 400 | 392 | 395 | 84,100 |
| 2025/03/19 | 397 | 400 | 395 | 397 | 27,900 |
| 2025/03/18 | 395 | 401 | 395 | 398 | 18,500 |
| 2025/03/17 | 397 | 399 | 390 | 395 | 27,300 |
| 2025/03/14 | 391 | 397 | 389 | 396 | 43,800 |
| 2025/03/13 | 395 | 398 | 390 | 390 | 50,400 |
| 2025/03/12 | 389 | 397 | 389 | 393 | 34,400 |
| 2025/03/11 | 385 | 392 | 378 | 389 | 77,400 |
| 2025/03/10 | 387 | 392 | 382 | 388 | 49,700 |
| 2025/03/07 | 395 | 396 | 382 | 387 | 105,000 |
| 2025/03/06 | 402 | 402 | 395 | 399 | 38,300 |
| 2025/03/05 | 407 | 407 | 396 | 396 | 57,700 |
| 2025/03/04 | 411 | 411 | 402 | 407 | 53,100 |
| 2025/03/03 | 419 | 420 | 413 | 415 | 69,400 |
| 2025/02/28 | 412 | 420 | 408 | 414 | 107,000 |
| 2025/02/27 | 423 | 428 | 419 | 419 | 48,100 |
| 2025/02/26 | 429 | 434 | 415 | 423 | 69,100 |
| 2025/02/25 | 417 | 428 | 415 | 427 | 100,700 |
| 2025/02/21 | 424 | 428 | 416 | 418 | 114,400 |
| 2025/02/20 | 427 | 434 | 422 | 434 | 116,000 |
| 2025/02/19 | 425 | 432 | 423 | 428 | 110,900 |
| 2025/02/18 | 410 | 425 | 408 | 425 | 147,300 |
| 2025/02/17 | 399 | 411 | 398 | 407 | 70,600 |
| 2025/02/14 | 410 | 412 | 393 | 399 | 110,200 |
| 2025/02/13 | 415 | 419 | 409 | 410 | 61,600 |
| 2025/02/12 | 403 | 413 | 397 | 413 | 78,500 |
| 2025/02/10 | 399 | 405 | 396 | 405 | 33,700 |
| 2025/02/07 | 405 | 405 | 395 | 399 | 27,900 |
| 2025/02/06 | 387 | 402 | 387 | 402 | 87,600 |
| 2025/02/05 | 390 | 391 | 386 | 387 | 30,100 |
| 2025/02/04 | 393 | 393 | 385 | 386 | 44,100 |
| 2025/02/03 | 397 | 397 | 386 | 387 | 73,900 |
| 2025/01/31 | 404 | 408 | 398 | 398 | 60,800 |
| 2025/01/30 | 422 | 429 | 406 | 406 | 145,600 |
| 2025/01/29 | 406 | 419 | 406 | 419 | 101,900 |
| 2025/01/28 | 396 | 408 | 394 | 406 | 76,800 |
| 2025/01/27 | 384 | 398 | 384 | 392 | 85,400 |
| 2025/01/24 | 380 | 391 | 380 | 384 | 94,400 |
| 2025/01/23 | 383 | 384 | 376 | 380 | 58,600 |
| 2025/01/22 | 380 | 383 | 376 | 383 | 54,700 |
| 2025/01/21 | 381 | 384 | 378 | 378 | 51,200 |
| 2025/01/20 | 389 | 392 | 385 | 385 | 55,200 |
| 2025/01/17 | 377 | 387 | 371 | 387 | 80,100 |
| 2025/01/16 | 383 | 388 | 376 | 376 | 91,400 |
| 2025/01/15 | 390 | 390 | 383 | 383 | 43,800 |
| 2025/01/14 | 390 | 390 | 384 | 388 | 39,500 |
| 2025/01/10 | 385 | 390 | 383 | 390 | 42,800 |
| 2025/01/09 | 398 | 398 | 385 | 389 | 86,100 |
| 2025/01/08 | 405 | 407 | 393 | 398 | 117,600 |
| 2025/01/07 | 390 | 413 | 382 | 404 | 232,400 |
| 2025/01/06 | 388 | 390 | 380 | 380 | 91,900 |
| 2024/12/30 | 380 | 394 | 380 | 384 | 128,600 |
| 2024/12/27 | 379 | 393 | 376 | 383 | 107,700 |
| 2024/12/26 | 365 | 377 | 365 | 375 | 232,000 |
| 2024/12/25 | 368 | 375 | 366 | 366 | 134,100 |
| 2024/12/24 | 368 | 372 | 363 | 366 | 106,100 |
| 2024/12/23 | 371 | 372 | 362 | 369 | 110,900 |
| 2024/12/20 | 377 | 380 | 370 | 370 | 132,800 |
| 2024/12/19 | 374 | 385 | 373 | 379 | 169,000 |
| 2024/12/18 | 392 | 392 | 381 | 382 | 138,300 |
| 2024/12/17 | 389 | 396 | 387 | 392 | 189,600 |
| 2024/12/16 | 397 | 400 | 388 | 390 | 276,600 |
| 2024/12/13 | 423 | 424 | 412 | 413 | 107,200 |
| 2024/12/12 | 420 | 424 | 414 | 415 | 95,600 |
| 2024/12/11 | 423 | 423 | 411 | 417 | 137,000 |
| 2024/12/10 | 425 | 427 | 421 | 426 | 43,100 |
| 2024/12/09 | 421 | 428 | 420 | 423 | 65,800 |
| 2024/12/06 | 432 | 432 | 418 | 421 | 104,800 |
| 2024/12/05 | 445 | 445 | 427 | 432 | 130,300 |
| 2024/12/04 | 442 | 442 | 425 | 437 | 153,600 |
| 2024/12/03 | 449 | 452 | 432 | 439 | 161,400 |
| 2024/12/02 | 451 | 459 | 446 | 450 | 157,500 |
| 2024/11/29 | 453 | 454 | 447 | 451 | 74,200 |
| 2024/11/28 | 458 | 462 | 453 | 453 | 48,800 |
| 2024/11/27 | 465 | 465 | 454 | 458 | 56,400 |
| 2024/11/26 | 473 | 473 | 463 | 466 | 78,500 |
| 2024/11/25 | 464 | 473 | 460 | 468 | 96,400 |
| 2024/11/22 | 469 | 472 | 461 | 462 | 79,400 |
| 2024/11/21 | 465 | 468 | 459 | 466 | 61,700 |
| 2024/11/20 | 459 | 466 | 454 | 461 | 59,500 |
| 2024/11/19 | 448 | 460 | 448 | 454 | 57,800 |
| 2024/11/18 | 437 | 455 | 434 | 453 | 108,100 |
| 2024/11/15 | 468 | 468 | 435 | 444 | 206,300 |
| 2024/11/14 | 465 | 469 | 451 | 452 | 150,900 |
| 2024/11/13 | 472 | 477 | 459 | 462 | 203,900 |
| 2024/11/12 | 471 | 488 | 471 | 488 | 134,500 |
| 2024/11/11 | 468 | 472 | 463 | 470 | 113,100 |
| 2024/11/08 | 475 | 480 | 471 | 476 | 63,800 |
| 2024/11/07 | 482 | 489 | 469 | 471 | 88,500 |
| 2024/11/06 | 480 | 488 | 479 | 482 | 51,700 |
| 2024/11/05 | 488 | 489 | 481 | 482 | 44,400 |
| 2024/11/01 | 490 | 490 | 482 | 486 | 48,900 |
| 2024/10/31 | 486 | 495 | 482 | 495 | 94,600 |
| 2024/10/30 | 484 | 486 | 477 | 479 | 52,500 |
| 2024/10/29 | 477 | 489 | 473 | 489 | 72,600 |
| 2024/10/28 | 461 | 477 | 461 | 472 | 62,700 |
| 2024/10/25 | 460 | 470 | 450 | 465 | 136,700 |
| 2024/10/24 | 461 | 463 | 451 | 459 | 119,600 |
| 2024/10/23 | 483 | 495 | 461 | 465 | 378,600 |
| 2024/10/22 | 493 | 493 | 474 | 475 | 94,600 |
| 2024/10/21 | 485 | 498 | 481 | 492 | 54,700 |
| 2024/10/18 | 489 | 489 | 477 | 485 | 53,700 |
| 2024/10/17 | 477 | 489 | 474 | 485 | 90,200 |
| 2024/10/16 | 479 | 494 | 476 | 477 | 102,200 |
| 2024/10/15 | 494 | 495 | 475 | 484 | 209,900 |
| 2024/10/11 | 496 | 499 | 488 | 488 | 82,500 |
| 2024/10/10 | 502 | 502 | 488 | 502 | 105,200 |
| 2024/10/09 | 504 | 507 | 485 | 501 | 122,100 |
| 2024/10/08 | 512 | 512 | 499 | 499 | 143,800 |
| 2024/10/07 | 527 | 528 | 513 | 513 | 71,800 |
| 2024/10/04 | 518 | 525 | 517 | 523 | 36,400 |
| 2024/10/03 | 520 | 523 | 514 | 517 | 84,600 |
| 2024/10/02 | 527 | 527 | 512 | 512 | 109,600 |
| 2024/10/01 | 530 | 538 | 524 | 531 | 53,200 |
| 2024/09/30 | 545 | 545 | 529 | 529 | 180,000 |
| 2024/09/27 | 548 | 555 | 543 | 555 | 63,600 |
| 2024/09/26 | 546 | 549 | 540 | 545 | 72,300 |
| 2024/09/25 | 551 | 551 | 541 | 544 | 64,500 |
| 2024/09/24 | 556 | 560 | 551 | 551 | 96,400 |
| 2024/09/20 | 559 | 561 | 555 | 558 | 25,200 |
| 2024/09/19 | 558 | 563 | 549 | 562 | 90,900 |
| 2024/09/18 | 555 | 562 | 545 | 552 | 78,800 |
| 2024/09/17 | 569 | 570 | 543 | 554 | 130,600 |
| 2024/09/13 | 578 | 578 | 557 | 569 | 125,300 |
| 2024/09/12 | 567 | 574 | 564 | 570 | 63,400 |
| 2024/09/11 | 584 | 585 | 549 | 557 | 217,200 |
| 2024/09/10 | 594 | 594 | 582 | 586 | 43,200 |
| 2024/09/09 | 576 | 595 | 573 | 590 | 89,400 |
| 2024/09/06 | 616 | 616 | 591 | 596 | 106,200 |
| 2024/09/05 | 604 | 619 | 604 | 615 | 82,600 |
| 2024/09/04 | 610 | 620 | 605 | 610 | 128,100 |
| 2024/09/03 | 618 | 642 | 616 | 630 | 188,100 |
| 2024/09/02 | 633 | 655 | 612 | 616 | 197,300 |
| 2024/08/30 | 657 | 673 | 622 | 638 | 1,114,100 |
| 2024/08/29 | 589 | 600 | 588 | 596 | 54,700 |
| 2024/08/28 | 604 | 608 | 590 | 593 | 119,700 |
| 2024/08/27 | 616 | 618 | 608 | 612 | 74,000 |
| 2024/08/26 | 595 | 613 | 594 | 613 | 85,600 |
| 2024/08/23 | 607 | 618 | 594 | 602 | 107,800 |
| 2024/08/22 | 613 | 622 | 600 | 604 | 132,400 |
| 2024/08/21 | 615 | 633 | 612 | 616 | 83,300 |