3139 (株)ラクト・ジャパンの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,430	2,430	2,398	2,416	13,200	2,416
2021-12-29	2,383	2,428	2,383	2,426	15,400	2,426
2021-12-28	2,353	2,413	2,353	2,395	15,200	2,395
2021-12-27	2,333	2,348	2,311	2,348	14,800	2,348
2021-12-24	2,357	2,357	2,320	2,339	11,700	2,339
2021-12-23	2,375	2,386	2,343	2,357	17,300	2,357
2021-12-22	2,389	2,404	2,356	2,388	15,300	2,388
2021-12-21	2,380	2,391	2,354	2,379	23,400	2,379
2021-12-20	2,418	2,418	2,345	2,347	16,800	2,347
2021-12-17	2,441	2,455	2,420	2,430	14,500	2,430
2021-12-16	2,471	2,488	2,439	2,469	20,100	2,469
2021-12-15	2,429	2,490	2,425	2,471	25,900	2,471
2021-12-14	2,398	2,432	2,377	2,426	22,300	2,426
2021-12-13	2,431	2,432	2,397	2,398	8,600	2,398
2021-12-10	2,452	2,452	2,397	2,411	16,700	2,411
2021-12-09	2,429	2,439	2,403	2,416	8,600	2,416
2021-12-08	2,450	2,455	2,435	2,445	12,100	2,445
2021-12-07	2,406	2,458	2,396	2,455	15,800	2,455
2021-12-06	2,370	2,421	2,370	2,383	21,900	2,383
2021-12-03	2,321	2,373	2,315	2,355	15,600	2,355
2021-12-02	2,296	2,343	2,296	2,306	19,600	2,306
2021-12-01	2,327	2,349	2,293	2,334	20,600	2,334
2021-11-30	2,400	2,443	2,336	2,336	24,100	2,336
2021-11-29	2,418	2,423	2,373	2,383	31,000	2,383
2021-11-26	2,525	2,525	2,460	2,467	60,700	2,467
2021-11-25	2,545	2,545	2,513	2,524	9,300	2,524
2021-11-24	2,549	2,572	2,515	2,515	16,400	2,515
2021-11-22	2,588	2,592	2,540	2,545	19,800	2,545
2021-11-19	2,536	2,592	2,528	2,585	18,900	2,585
2021-11-18	2,554	2,564	2,502	2,547	46,700	2,547
2021-11-17	2,614	2,615	2,582	2,586	8,900	2,586
2021-11-16	2,619	2,641	2,595	2,614	19,400	2,614
2021-11-15	2,630	2,648	2,578	2,594	16,100	2,594
2021-11-12	2,597	2,619	2,584	2,610	18,500	2,610
2021-11-11	2,591	2,602	2,557	2,567	16,900	2,567
2021-11-10	2,639	2,643	2,591	2,591	11,200	2,591
2021-11-09	2,697	2,699	2,617	2,624	24,200	2,624
2021-11-08	2,709	2,720	2,684	2,697	19,000	2,697
2021-11-05	2,770	2,770	2,682	2,709	19,400	2,709
2021-11-04	2,736	2,787	2,736	2,787	11,200	2,787
2021-11-02	2,770	2,773	2,717	2,736	13,100	2,736
2021-11-01	2,725	2,752	2,695	2,752	21,100	2,752
2021-10-29	2,683	2,683	2,655	2,675	12,800	2,675
2021-10-28	2,703	2,703	2,650	2,656	53,600	2,656
2021-10-27	2,747	2,750	2,683	2,717	17,300	2,717
2021-10-26	2,741	2,771	2,729	2,747	19,300	2,747
2021-10-25	2,780	2,780	2,699	2,704	18,600	2,704
2021-10-22	2,781	2,791	2,750	2,774	18,600	2,774
2021-10-21	2,785	2,834	2,774	2,815	14,300	2,815
2021-10-20	2,832	2,832	2,765	2,793	12,900	2,793
2021-10-19	2,812	2,812	2,766	2,785	15,600	2,785
2021-10-18	2,821	2,867	2,791	2,810	16,100	2,810
2021-10-15	2,770	2,813	2,770	2,798	14,500	2,798
2021-10-14	2,780	2,811	2,745	2,751	20,900	2,751
2021-10-13	2,769	2,833	2,747	2,772	27,500	2,772
2021-10-12	2,797	2,810	2,762	2,782	23,500	2,782
2021-10-11	2,797	2,817	2,760	2,813	18,300	2,813
2021-10-08	2,800	2,822	2,787	2,797	18,700	2,797
2021-10-07	2,770	2,796	2,750	2,772	18,400	2,772
2021-10-06	2,756	2,796	2,756	2,773	16,600	2,773
2021-10-05	2,752	2,770	2,713	2,742	18,400	2,742
2021-10-04	2,788	2,827	2,754	2,779	23,800	2,779
2021-10-01	2,806	2,810	2,732	2,751	34,000	2,751
2021-09-30	2,784	2,854	2,784	2,825	20,500	2,825
2021-09-29	2,824	2,845	2,766	2,782	63,500	2,782
2021-09-28	2,836	2,871	2,797	2,850	22,800	2,850
2021-09-27	2,848	2,858	2,795	2,830	28,200	2,830
2021-09-24	2,883	2,910	2,841	2,848	23,900	2,848
2021-09-22	2,825	2,857	2,808	2,833	27,200	2,833
2021-09-21	2,850	2,884	2,837	2,844	20,000	2,844
2021-09-17	2,893	2,930	2,870	2,930	23,200	2,930
2021-09-16	2,860	2,908	2,850	2,893	22,700	2,893
2021-09-15	2,898	2,908	2,868	2,899	14,400	2,899
2021-09-14	2,852	2,942	2,852	2,932	38,300	2,932
2021-09-13	2,867	2,874	2,819	2,874	25,100	2,874
2021-09-10	2,824	2,868	2,821	2,868	34,300	2,868
2021-09-09	2,783	2,866	2,774	2,824	37,000	2,824
2021-09-08	2,810	2,818	2,780	2,804	29,000	2,804
2021-09-07	2,752	2,803	2,752	2,795	27,700	2,795
2021-09-06	2,800	2,800	2,738	2,776	27,300	2,776
2021-09-03	2,777	2,823	2,775	2,804	30,200	2,804
2021-09-02	2,735	2,785	2,710	2,769	23,200	2,769
2021-09-01	2,723	2,770	2,719	2,733	19,900	2,733
2021-08-31	2,724	2,762	2,705	2,714	27,700	2,714
2021-08-30	2,690	2,740	2,672	2,733	27,300	2,733
2021-08-27	2,637	2,657	2,619	2,657	24,100	2,657
2021-08-26	2,635	2,643	2,625	2,637	18,200	2,637
2021-08-25	2,626	2,649	2,626	2,647	20,700	2,647
2021-08-24	2,578	2,626	2,578	2,626	21,600	2,626
2021-08-23	2,545	2,589	2,531	2,578	23,700	2,578
2021-08-20	2,535	2,550	2,502	2,511	18,900	2,511
2021-08-19	2,556	2,556	2,511	2,512	25,400	2,512
2021-08-18	2,536	2,571	2,536	2,568	17,300	2,568
2021-08-17	2,575	2,603	2,530	2,540	20,400	2,540
2021-08-16	2,625	2,625	2,570	2,572	30,700	2,572
2021-08-13	2,625	2,632	2,609	2,621	16,100	2,621
2021-08-12	2,638	2,642	2,614	2,614	17,500	2,614
2021-08-11	2,636	2,655	2,630	2,637	11,200	2,637
2021-08-10	2,640	2,657	2,615	2,621	22,900	2,621
2021-08-06	2,676	2,676	2,613	2,617	14,700	2,617
2021-08-05	2,640	2,693	2,624	2,637	19,900	2,637
2021-08-04	2,664	2,667	2,625	2,651	21,300	2,651
2021-08-03	2,687	2,725	2,652	2,666	20,000	2,666
2021-08-02	2,688	2,726	2,652	2,703	36,500	2,703
2021-07-30	2,781	2,796	2,660	2,673	56,000	2,673
2021-07-29	2,737	2,867	2,737	2,867	179,700	2,867
2021-07-28	2,703	2,767	2,703	2,758	33,000	2,758
2021-07-27	2,730	2,761	2,715	2,753	34,000	2,753
2021-07-26	2,640	2,695	2,629	2,676	32,600	2,676
2021-07-21	2,630	2,650	2,594	2,597	43,500	2,597
2021-07-20	2,643	2,643	2,595	2,620	32,700	2,620
2021-07-19	2,685	2,691	2,640	2,664	34,000	2,664
2021-07-16	2,727	2,730	2,665	2,685	33,000	2,685
2021-07-15	2,824	2,824	2,710	2,716	37,100	2,716
2021-07-14	2,767	2,879	2,744	2,815	56,300	2,815
2021-07-13	2,755	2,778	2,726	2,767	31,800	2,767
2021-07-12	2,704	2,755	2,697	2,755	26,600	2,755
2021-07-09	2,679	2,695	2,617	2,665	45,800	2,665
2021-07-08	2,775	2,775	2,680	2,680	58,000	2,680
2021-07-07	2,799	2,801	2,751	2,756	20,800	2,756
2021-07-06	2,844	2,844	2,784	2,784	22,200	2,784
2021-07-05	2,862	2,862	2,816	2,816	17,600	2,816
2021-07-02	2,826	2,857	2,815	2,846	21,200	2,846
2021-07-01	2,847	2,847	2,806	2,815	25,600	2,815
2021-06-30	2,825	2,838	2,792	2,798	31,500	2,798
2021-06-29	2,832	2,848	2,760	2,767	57,600	2,767
2021-06-28	2,821	2,885	2,821	2,866	34,700	2,866
2021-06-25	2,835	2,845	2,800	2,821	23,700	2,821
2021-06-24	2,752	2,854	2,725	2,787	44,800	2,787
2021-06-23	2,773	2,773	2,690	2,713	29,800	2,713
2021-06-22	2,750	2,754	2,702	2,746	37,500	2,746
2021-06-21	2,764	2,764	2,675	2,691	32,100	2,691
2021-06-18	2,776	2,776	2,691	2,742	37,800	2,742
2021-06-17	2,840	2,840	2,777	2,786	18,700	2,786
2021-06-16	2,839	2,864	2,822	2,840	14,800	2,840
2021-06-15	2,894	2,894	2,833	2,847	21,000	2,847
2021-06-14	2,858	2,900	2,850	2,894	21,800	2,894
2021-06-11	2,849	2,882	2,830	2,855	32,200	2,855
2021-06-10	2,825	2,838	2,808	2,837	10,900	2,837
2021-06-09	2,812	2,857	2,812	2,839	18,800	2,839
2021-06-08	2,827	2,841	2,801	2,810	17,000	2,810
2021-06-07	2,809	2,864	2,795	2,827	31,400	2,827
2021-06-04	2,855	2,869	2,807	2,821	27,200	2,821
2021-06-03	2,788	2,888	2,778	2,856	55,600	2,856
2021-06-02	2,749	2,814	2,720	2,788	38,400	2,788
2021-06-01	2,690	2,730	2,675	2,729	25,600	2,729
2021-05-31	2,705	2,732	2,675	2,690	38,900	2,690
2021-05-28	2,679	2,715	2,655	2,705	114,300	2,705
2021-05-27	2,718	2,734	2,670	2,673	172,500	2,673
2021-05-26	2,782	2,783	2,730	2,739	38,600	2,739
2021-05-25	2,815	2,831	2,777	2,782	28,500	2,782
2021-05-24	2,855	2,873	2,820	2,831	40,000	2,831
2021-05-21	2,832	2,853	2,815	2,850	29,900	2,850
2021-05-20	2,805	2,859	2,799	2,815	34,200	2,815
2021-05-19	2,817	2,843	2,802	2,812	23,600	2,812
2021-05-18	2,833	2,875	2,818	2,828	54,600	2,828
2021-05-17	2,873	2,873	2,815	2,832	58,700	2,832
2021-05-14	2,816	2,879	2,766	2,843	99,600	2,843
2021-05-13	2,829	2,845	2,765	2,766	44,800	2,766
2021-05-12	2,835	2,879	2,826	2,848	34,900	2,848
2021-05-11	2,900	2,906	2,855	2,856	49,800	2,856
2021-05-10	2,861	2,916	2,854	2,893	50,300	2,893
2021-05-07	2,833	2,884	2,819	2,861	37,900	2,861
2021-05-06	2,757	2,833	2,756	2,807	25,100	2,807
2021-04-30	2,747	2,808	2,715	2,757	88,700	2,757
2021-04-28	2,744	2,744	2,682	2,722	42,100	2,722
2021-04-27	2,823	2,823	2,755	2,755	45,800	2,755
2021-04-26	2,982	2,982	2,822	2,823	45,900	2,823
2021-04-23	2,975	2,987	2,930	2,940	57,000	2,940
2021-04-22	2,895	3,035	2,895	3,035	52,500	3,035
2021-04-21	2,858	2,904	2,749	2,879	60,300	2,879
2021-04-20	2,975	2,975	2,873	2,886	59,900	2,886
2021-04-19	2,989	3,080	2,970	2,997	68,600	2,997
2021-04-16	2,943	3,000	2,913	2,986	81,400	2,986
2021-04-15	2,800	2,979	2,794	2,942	207,900	2,942
2021-04-14	2,730	2,730	2,660	2,682	52,200	2,682
2021-04-13	2,745	2,775	2,735	2,751	19,700	2,751
2021-04-12	2,766	2,783	2,752	2,778	13,800	2,778
2021-04-09	2,739	2,779	2,718	2,750	27,500	2,750
2021-04-08	2,809	2,809	2,736	2,739	32,500	2,739
2021-04-07	2,769	2,841	2,767	2,840	26,100	2,840
2021-04-06	2,825	2,825	2,764	2,769	24,800	2,769
2021-04-05	2,819	2,831	2,800	2,821	19,000	2,821
2021-04-02	2,808	2,821	2,786	2,819	19,700	2,819
2021-04-01	2,860	2,860	2,794	2,808	30,000	2,808
2021-03-31	2,861	2,883	2,824	2,825	16,600	2,825
2021-03-30	2,834	2,875	2,813	2,865	28,100	2,865
2021-03-29	2,878	2,878	2,823	2,854	46,200	2,854
2021-03-26	2,820	2,826	2,786	2,798	30,000	2,798
2021-03-25	2,799	2,822	2,782	2,821	29,500	2,821
2021-03-24	2,812	2,812	2,730	2,753	25,800	2,753
2021-03-23	2,879	2,879	2,805	2,812	24,300	2,812
2021-03-22	2,853	2,890	2,834	2,879	31,800	2,879
2021-03-19	2,868	2,877	2,836	2,836	34,800	2,836
2021-03-18	2,899	2,940	2,848	2,915	31,300	2,915
2021-03-17	2,883	2,895	2,848	2,888	35,200	2,888
2021-03-16	2,903	2,912	2,864	2,896	23,700	2,896
2021-03-15	2,830	2,897	2,815	2,897	23,800	2,897
2021-03-12	2,868	2,868	2,800	2,814	29,700	2,814
2021-03-11	2,831	2,915	2,820	2,873	42,600	2,873
2021-03-10	2,788	2,822	2,755	2,809	30,600	2,809
2021-03-09	2,670	2,805	2,660	2,795	61,400	2,795
2021-03-08	2,660	2,708	2,627	2,645	29,400	2,645
2021-03-05	2,631	2,649	2,564	2,647	32,100	2,647
2021-03-04	2,598	2,632	2,572	2,632	20,400	2,632
2021-03-03	2,533	2,616	2,529	2,607	29,100	2,607
2021-03-02	2,555	2,571	2,501	2,533	35,200	2,533
2021-03-01	2,585	2,598	2,520	2,557	46,100	2,557
2021-02-26	2,584	2,598	2,532	2,532	35,300	2,532
2021-02-25	2,627	2,627	2,585	2,615	21,900	2,615
2021-02-24	2,635	2,637	2,591	2,592	27,800	2,592
2021-02-22	2,603	2,655	2,590	2,643	43,800	2,643
2021-02-19	2,622	2,630	2,585	2,601	36,400	2,601
2021-02-18	2,693	2,695	2,640	2,657	28,700	2,657
2021-02-17	2,700	2,725	2,687	2,709	30,100	2,709
2021-02-16	2,728	2,729	2,670	2,687	46,200	2,687
2021-02-15	2,749	2,749	2,701	2,711	26,200	2,711
2021-02-12	2,757	2,757	2,703	2,735	35,600	2,735
2021-02-10	2,718	2,757	2,699	2,735	27,700	2,735
2021-02-09	2,739	2,759	2,709	2,725	46,800	2,725
2021-02-08	2,670	2,747	2,670	2,722	78,900	2,722
2021-02-05	2,645	2,670	2,642	2,663	47,400	2,663
2021-02-04	2,655	2,663	2,632	2,645	32,900	2,645
2021-02-03	2,655	2,675	2,589	2,645	50,500	2,645
2021-02-02	2,580	2,649	2,544	2,649	35,500	2,649
2021-02-01	2,624	2,632	2,535	2,559	43,600	2,559
2021-01-29	2,622	2,641	2,589	2,624	68,500	2,624
2021-01-28	2,655	2,655	2,605	2,614	44,800	2,614
2021-01-27	2,670	2,674	2,647	2,655	18,900	2,655
2021-01-26	2,670	2,673	2,647	2,659	22,300	2,659
2021-01-25	2,680	2,684	2,655	2,666	14,200	2,666
2021-01-22	2,666	2,678	2,616	2,662	45,800	2,662
2021-01-21	2,689	2,702	2,665	2,665	20,600	2,665
2021-01-20	2,676	2,699	2,645	2,676	26,100	2,676
2021-01-19	2,687	2,699	2,663	2,676	31,200	2,676
2021-01-18	2,690	2,697	2,604	2,669	68,800	2,669
2021-01-15	2,837	2,848	2,684	2,685	134,800	2,685
2021-01-14	2,800	2,852	2,794	2,834	25,200	2,834
2021-01-13	2,835	2,846	2,760	2,794	50,900	2,794
2021-01-12	2,827	2,827	2,784	2,820	34,600	2,820
2021-01-08	2,808	2,833	2,784	2,832	28,900	2,832
2021-01-07	2,820	2,842	2,805	2,818	28,200	2,818
2021-01-06	2,806	2,836	2,799	2,832	22,900	2,832
2021-01-05	2,792	2,813	2,781	2,806	20,300	2,806
2021-01-04	2,851	2,851	2,792	2,807	32,900	2,807

分割・併合履歴： [2019-04-24]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3139 (株)ラクト・ジャパン の時系列データ [2021年度]

3139 (株)ラクト・ジャパンの時系列データ [2021年度]