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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/20 | 614 | 630 | 608 | 621 | 139,000 |
| 2024/08/19 | 589 | 627 | 585 | 610 | 193,000 |
| 2024/08/16 | 578 | 600 | 577 | 591 | 182,500 |
| 2024/08/15 | 561 | 561 | 542 | 550 | 159,100 |
| 2024/08/14 | 557 | 562 | 542 | 562 | 162,400 |
| 2024/08/13 | 528 | 569 | 528 | 556 | 152,900 |
| 2024/08/09 | 549 | 553 | 532 | 552 | 93,700 |
| 2024/08/08 | 534 | 548 | 513 | 541 | 220,600 |
| 2024/08/07 | 519 | 568 | 514 | 554 | 214,200 |
| 2024/08/06 | 493 | 523 | 480 | 520 | 360,100 |
| 2024/08/05 | 539 | 553 | 479 | 479 | 430,500 |
| 2024/08/02 | 606 | 609 | 575 | 579 | 345,000 |
| 2024/08/01 | 658 | 658 | 636 | 636 | 173,000 |
| 2024/07/31 | 679 | 679 | 651 | 660 | 155,500 |
| 2024/07/30 | 657 | 679 | 654 | 679 | 133,100 |
| 2024/07/29 | 653 | 660 | 650 | 652 | 74,800 |
| 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 |