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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 745 | 749 | 735 | 735 | 121,900 |
2023/09/29 | 740 | 748 | 736 | 743 | 81,700 |
2023/09/28 | 744 | 759 | 741 | 744 | 101,400 |
2023/09/27 | 723 | 742 | 723 | 742 | 70,300 |
2023/09/26 | 729 | 732 | 724 | 725 | 37,500 |
2023/09/25 | 722 | 733 | 722 | 732 | 80,600 |
2023/09/22 | 704 | 730 | 704 | 723 | 67,500 |
2023/09/21 | 741 | 741 | 710 | 710 | 172,300 |
2023/09/20 | 740 | 755 | 740 | 745 | 74,900 |
2023/09/19 | 738 | 749 | 738 | 741 | 83,400 |
2023/09/15 | 745 | 749 | 735 | 744 | 131,100 |
2023/09/14 | 748 | 751 | 741 | 750 | 102,800 |
2023/09/13 | 759 | 763 | 750 | 751 | 55,900 |
2023/09/12 | 746 | 767 | 746 | 761 | 108,000 |
2023/09/11 | 765 | 765 | 745 | 747 | 158,400 |
2023/09/08 | 767 | 770 | 755 | 762 | 114,800 |
2023/09/07 | 766 | 767 | 751 | 758 | 111,800 |
2023/09/06 | 760 | 777 | 760 | 770 | 117,900 |
2023/09/05 | 752 | 769 | 750 | 764 | 95,100 |
2023/09/04 | 744 | 756 | 738 | 749 | 126,600 |
2023/09/01 | 750 | 750 | 734 | 743 | 132,000 |
2023/08/31 | 773 | 774 | 756 | 759 | 101,200 |
2023/08/30 | 781 | 784 | 768 | 773 | 94,000 |
2023/08/29 | 759 | 781 | 759 | 779 | 136,400 |
2023/08/28 | 772 | 775 | 757 | 758 | 104,800 |
2023/08/25 | 749 | 768 | 744 | 761 | 116,000 |
2023/08/24 | 769 | 776 | 753 | 754 | 172,600 |
2023/08/23 | 732 | 761 | 731 | 759 | 168,700 |
2023/08/22 | 749 | 751 | 733 | 733 | 138,000 |
2023/08/21 | 711 | 748 | 711 | 748 | 182,400 |
2023/08/18 | 696 | 722 | 694 | 717 | 333,000 |
2023/08/17 | 680 | 732 | 680 | 719 | 577,200 |
2023/08/16 | 692 | 697 | 673 | 675 | 177,700 |
2023/08/15 | 680 | 706 | 677 | 704 | 161,200 |
2023/08/14 | 674 | 690 | 666 | 685 | 148,100 |
2023/08/10 | 684 | 684 | 668 | 674 | 151,900 |
2023/08/09 | 676 | 686 | 670 | 686 | 103,500 |
2023/08/08 | 685 | 685 | 675 | 677 | 78,300 |
2023/08/07 | 669 | 687 | 663 | 686 | 96,400 |
2023/08/04 | 682 | 691 | 673 | 677 | 214,800 |
2023/08/03 | 697 | 699 | 685 | 687 | 183,400 |
2023/08/02 | 703 | 707 | 698 | 702 | 91,300 |
2023/08/01 | 699 | 710 | 699 | 706 | 48,200 |
2023/07/31 | 709 | 711 | 700 | 706 | 70,000 |
2023/07/28 | 701 | 710 | 695 | 704 | 148,000 |
2023/07/27 | 710 | 717 | 706 | 709 | 61,300 |
2023/07/26 | 707 | 713 | 699 | 711 | 102,700 |
2023/07/25 | 720 | 725 | 706 | 710 | 146,200 |
2023/07/24 | 710 | 716 | 709 | 716 | 103,600 |
2023/07/21 | 715 | 722 | 711 | 714 | 95,100 |
2023/07/20 | 727 | 732 | 717 | 721 | 90,000 |
2023/07/19 | 724 | 736 | 723 | 736 | 88,300 |
2023/07/18 | 733 | 738 | 726 | 727 | 78,100 |
2023/07/14 | 737 | 740 | 725 | 729 | 109,300 |
2023/07/13 | 712 | 735 | 711 | 735 | 180,800 |
2023/07/12 | 717 | 724 | 703 | 704 | 139,100 |
2023/07/11 | 726 | 730 | 707 | 709 | 130,400 |
2023/07/10 | 701 | 718 | 699 | 715 | 142,300 |
2023/07/07 | 703 | 710 | 701 | 706 | 123,500 |
2023/07/06 | 715 | 716 | 705 | 708 | 125,100 |
2023/07/05 | 721 | 724 | 716 | 722 | 80,600 |
2023/07/04 | 727 | 729 | 721 | 726 | 79,400 |
2023/07/03 | 739 | 743 | 727 | 732 | 114,300 |
2023/06/30 | 738 | 739 | 726 | 739 | 112,200 |
2023/06/29 | 724 | 747 | 723 | 736 | 204,100 |
2023/06/28 | 730 | 730 | 711 | 722 | 236,900 |
2023/06/27 | 735 | 737 | 716 | 720 | 243,000 |
2023/06/26 | 751 | 756 | 742 | 750 | 99,200 |
2023/06/23 | 776 | 776 | 755 | 758 | 85,700 |
2023/06/22 | 775 | 783 | 765 | 766 | 142,100 |
2023/06/21 | 786 | 789 | 773 | 779 | 122,500 |
2023/06/20 | 770 | 790 | 766 | 788 | 136,600 |
2023/06/19 | 771 | 785 | 764 | 777 | 185,900 |
2023/06/16 | 759 | 774 | 759 | 774 | 68,300 |
2023/06/15 | 798 | 800 | 756 | 758 | 377,800 |
2023/06/14 | 801 | 805 | 795 | 796 | 73,900 |
2023/06/13 | 809 | 810 | 795 | 801 | 104,100 |
2023/06/12 | 784 | 808 | 779 | 808 | 120,600 |
2023/06/09 | 806 | 806 | 787 | 791 | 138,400 |
2023/06/08 | 810 | 811 | 795 | 797 | 110,700 |
2023/06/07 | 811 | 820 | 806 | 810 | 83,500 |
2023/06/06 | 807 | 815 | 804 | 813 | 58,000 |
2023/06/05 | 806 | 816 | 799 | 807 | 84,000 |
2023/06/02 | 795 | 797 | 784 | 793 | 95,900 |
2023/06/01 | 806 | 808 | 795 | 795 | 82,400 |
2023/05/31 | 830 | 830 | 804 | 810 | 164,200 |
2023/05/30 | 806 | 828 | 805 | 828 | 145,700 |
2023/05/29 | 796 | 813 | 780 | 804 | 192,800 |
2023/05/26 | 817 | 834 | 747 | 781 | 502,600 |
2023/05/25 | 807 | 824 | 805 | 818 | 231,400 |
2023/05/24 | 808 | 821 | 799 | 807 | 130,200 |
2023/05/23 | 780 | 814 | 778 | 811 | 239,300 |
2023/05/22 | 771 | 777 | 766 | 777 | 64,800 |
2023/05/19 | 741 | 767 | 741 | 767 | 149,900 |
2023/05/18 | 758 | 764 | 744 | 748 | 141,900 |
2023/05/17 | 782 | 785 | 758 | 760 | 224,500 |
2023/05/16 | 805 | 810 | 782 | 785 | 139,100 |
2023/05/15 | 797 | 808 | 782 | 805 | 103,000 |
2023/05/12 | 801 | 804 | 792 | 794 | 97,000 |
2023/05/11 | 808 | 810 | 799 | 801 | 71,100 |
2023/05/10 | 806 | 811 | 798 | 803 | 83,000 |
2023/05/09 | 812 | 821 | 808 | 811 | 64,500 |
2023/05/08 | 804 | 820 | 804 | 808 | 91,400 |
2023/05/02 | 801 | 806 | 794 | 801 | 74,400 |
2023/05/01 | 809 | 809 | 800 | 802 | 46,300 |
2023/04/28 | 798 | 801 | 789 | 801 | 86,700 |
2023/04/27 | 797 | 800 | 789 | 798 | 62,100 |
2023/04/26 | 804 | 804 | 785 | 795 | 136,000 |
2023/04/25 | 809 | 811 | 798 | 800 | 154,400 |
2023/04/24 | 814 | 822 | 808 | 809 | 71,800 |
2023/04/21 | 820 | 823 | 810 | 820 | 75,400 |
2023/04/20 | 812 | 828 | 810 | 821 | 56,000 |
2023/04/19 | 827 | 828 | 817 | 820 | 83,100 |
2023/04/18 | 836 | 839 | 827 | 830 | 76,700 |
2023/04/17 | 851 | 851 | 827 | 838 | 133,400 |
2023/04/14 | 847 | 861 | 847 | 852 | 61,400 |
2023/04/13 | 849 | 855 | 841 | 847 | 56,200 |
2023/04/12 | 855 | 859 | 846 | 851 | 84,000 |
2023/04/11 | 858 | 867 | 851 | 853 | 88,500 |
2023/04/10 | 837 | 856 | 833 | 853 | 91,700 |
2023/04/07 | 839 | 849 | 823 | 837 | 91,000 |
2023/04/06 | 833 | 842 | 831 | 838 | 44,900 |
2023/04/05 | 844 | 859 | 839 | 840 | 69,300 |
2023/04/04 | 850 | 860 | 839 | 850 | 102,300 |
2023/04/03 | 843 | 855 | 840 | 850 | 70,000 |
2023/03/31 | 836 | 844 | 832 | 838 | 48,700 |
2023/03/30 | 819 | 839 | 819 | 834 | 65,500 |
2023/03/29 | 818 | 825 | 807 | 819 | 51,000 |
2023/03/28 | 833 | 837 | 818 | 826 | 72,100 |
2023/03/27 | 819 | 833 | 815 | 827 | 90,400 |
2023/03/24 | 829 | 829 | 804 | 821 | 100,000 |
2023/03/23 | 818 | 821 | 807 | 821 | 76,800 |
2023/03/22 | 822 | 833 | 816 | 818 | 103,300 |
2023/03/20 | 831 | 839 | 804 | 807 | 124,400 |
2023/03/17 | 822 | 844 | 822 | 831 | 84,800 |
2023/03/16 | 811 | 823 | 799 | 819 | 178,700 |
2023/03/15 | 833 | 845 | 825 | 827 | 131,100 |
2023/03/14 | 863 | 863 | 836 | 836 | 181,700 |
2023/03/13 | 859 | 869 | 852 | 869 | 142,800 |
2023/03/10 | 899 | 899 | 874 | 874 | 103,900 |
2023/03/09 | 882 | 892 | 869 | 892 | 102,000 |
2023/03/08 | 878 | 886 | 872 | 884 | 66,700 |
2023/03/07 | 883 | 891 | 874 | 889 | 74,900 |
2023/03/06 | 896 | 896 | 881 | 883 | 105,600 |
2023/03/03 | 880 | 888 | 868 | 881 | 186,800 |
2023/03/02 | 860 | 870 | 853 | 865 | 119,000 |
2023/03/01 | 872 | 873 | 850 | 850 | 172,100 |
2023/02/28 | 874 | 881 | 863 | 871 | 106,600 |
2023/02/27 | 871 | 878 | 864 | 870 | 149,400 |
2023/02/24 | 880 | 899 | 876 | 883 | 149,400 |
2023/02/22 | 882 | 891 | 862 | 874 | 232,800 |
2023/02/21 | 908 | 918 | 896 | 896 | 115,900 |
2023/02/20 | 912 | 913 | 890 | 899 | 173,000 |
2023/02/17 | 903 | 904 | 879 | 893 | 258,000 |
2023/02/16 | 921 | 923 | 899 | 899 | 458,800 |
2023/02/15 | 893 | 923 | 874 | 920 | 694,200 |
2023/02/14 | 970 | 972 | 959 | 968 | 268,300 |
2023/02/13 | 966 | 974 | 960 | 971 | 180,700 |
2023/02/10 | 1,017 | 1,017 | 969 | 971 | 396,800 |
2023/02/09 | 1,004 | 1,017 | 1,000 | 1,015 | 79,800 |
2023/02/08 | 1,005 | 1,010 | 998 | 1,010 | 80,600 |
2023/02/07 | 1,003 | 1,011 | 996 | 1,005 | 108,100 |
2023/02/06 | 1,019 | 1,022 | 1,003 | 1,003 | 147,600 |
2023/02/03 | 1,008 | 1,021 | 1,007 | 1,018 | 116,900 |
2023/02/02 | 1,013 | 1,023 | 1,002 | 1,013 | 122,500 |
2023/02/01 | 1,005 | 1,033 | 1,003 | 1,017 | 97,400 |
2023/01/31 | 1,000 | 1,025 | 999 | 1,016 | 167,000 |
2023/01/30 | 1,033 | 1,040 | 1,006 | 1,007 | 249,000 |
2023/01/27 | 1,052 | 1,052 | 1,026 | 1,040 | 280,600 |
2023/01/26 | 1,041 | 1,060 | 1,034 | 1,052 | 272,800 |
2023/01/25 | 1,031 | 1,053 | 1,020 | 1,041 | 226,900 |
2023/01/24 | 1,078 | 1,081 | 1,045 | 1,048 | 425,100 |
2023/01/23 | 1,076 | 1,111 | 1,060 | 1,085 | 598,400 |
2023/01/20 | 1,131 | 1,132 | 1,074 | 1,083 | 1,015,500 |
2023/01/19 | 1,158 | 1,213 | 1,122 | 1,188 | 2,303,300 |
2023/01/18 | 1,094 | 1,114 | 1,077 | 1,106 | 172,800 |
2023/01/17 | 1,119 | 1,119 | 1,074 | 1,074 | 250,900 |
2023/01/16 | 1,134 | 1,152 | 1,107 | 1,107 | 212,500 |
2023/01/13 | 1,182 | 1,183 | 1,161 | 1,164 | 96,300 |
2023/01/12 | 1,191 | 1,195 | 1,178 | 1,185 | 60,500 |
2023/01/11 | 1,181 | 1,214 | 1,180 | 1,195 | 166,700 |
2023/01/10 | 1,199 | 1,209 | 1,151 | 1,156 | 175,300 |
2023/01/06 | 1,169 | 1,209 | 1,169 | 1,204 | 147,400 |
2023/01/05 | 1,211 | 1,217 | 1,175 | 1,185 | 163,200 |
2023/01/04 | 1,234 | 1,239 | 1,177 | 1,177 | 176,700 |