4384 ラクスル(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,380	2,424	2,334	2,392	105,800	1,196
2018-12-27	2,414	2,441	2,350	2,402	148,800	1,201
2018-12-26	2,381	2,480	2,237	2,314	202,600	1,157
2018-12-25	2,096	2,329	2,095	2,300	321,100	1,150
2018-12-21	2,428	2,451	2,180	2,325	258,300	1,162.50
2018-12-20	2,517	2,545	2,376	2,428	182,300	1,214
2018-12-19	2,573	2,610	2,443	2,574	142,700	1,287
2018-12-18	2,634	2,694	2,492	2,543	312,000	1,271.50
2018-12-17	2,774	2,820	2,695	2,744	269,200	1,372
2018-12-14	3,235	3,245	2,835	2,864	486,700	1,432
2018-12-13	3,045	3,065	2,950	2,975	126,100	1,487.50
2018-12-12	2,951	3,065	2,946	3,000	139,300	1,500
2018-12-11	3,030	3,145	2,915	2,942	173,700	1,471
2018-12-10	2,998	3,100	2,959	3,000	125,900	1,500
2018-12-07	3,200	3,210	3,030	3,045	147,200	1,522.50
2018-12-06	3,330	3,330	3,015	3,140	142,700	1,570
2018-12-05	3,275	3,350	3,225	3,330	116,200	1,665
2018-12-04	3,425	3,540	3,350	3,380	197,700	1,690
2018-12-03	3,180	3,430	3,170	3,395	194,300	1,697.50
2018-11-30	3,080	3,210	3,040	3,140	461,000	1,570
2018-11-29	3,100	3,180	3,055	3,100	126,600	1,550
2018-11-28	3,115	3,160	3,065	3,095	73,100	1,547.50
2018-11-27	3,220	3,225	3,060	3,115	113,000	1,557.50
2018-11-26	3,105	3,215	3,100	3,170	69,900	1,585
2018-11-22	3,125	3,240	3,080	3,125	80,400	1,562.50
2018-11-21	3,035	3,205	3,025	3,110	104,900	1,555
2018-11-20	3,180	3,210	3,035	3,105	107,600	1,552.50
2018-11-19	3,130	3,320	3,130	3,240	181,500	1,620
2018-11-16	3,040	3,215	3,010	3,200	283,800	1,600
2018-11-15	3,015	3,385	3,005	3,180	351,400	1,590
2018-11-14	2,804	3,120	2,804	3,055	314,400	1,527.50
2018-11-13	2,700	2,849	2,595	2,803	246,300	1,401.50
2018-11-12	2,930	2,976	2,782	2,800	129,100	1,400
2018-11-09	3,000	3,130	2,899	2,961	184,000	1,480.50
2018-11-08	3,000	3,080	2,931	2,968	86,900	1,484
2018-11-07	2,874	3,010	2,853	2,912	148,400	1,456
2018-11-06	2,980	2,980	2,851	2,873	151,400	1,436.50
2018-11-05	2,800	3,050	2,800	3,010	213,600	1,505
2018-11-02	2,750	2,825	2,626	2,775	187,500	1,387.50
2018-11-01	2,740	2,860	2,658	2,712	199,900	1,356
2018-10-31	2,656	2,836	2,653	2,826	164,700	1,413
2018-10-30	2,437	2,730	2,333	2,656	486,600	1,328
2018-10-29	2,900	2,900	2,475	2,475	431,700	1,237.50
2018-10-26	3,280	3,300	2,754	2,975	416,900	1,487.50
2018-10-25	3,300	3,375	3,230	3,275	199,100	1,637.50
2018-10-24	3,475	3,580	3,370	3,485	180,900	1,742.50
2018-10-23	3,270	3,460	3,245	3,400	276,300	1,700
2018-10-22	3,120	3,225	3,100	3,215	49,600	1,607.50
2018-10-19	3,095	3,220	3,050	3,185	73,500	1,592.50
2018-10-18	3,270	3,395	3,105	3,115	185,800	1,557.50
2018-10-17	3,265	3,270	3,180	3,270	101,700	1,635
2018-10-16	3,170	3,195	3,010	3,125	125,300	1,562.50
2018-10-15	3,270	3,275	3,125	3,135	162,800	1,567.50
2018-10-12	3,270	3,330	3,140	3,300	241,700	1,650
2018-10-11	3,165	3,395	3,160	3,345	352,100	1,672.50
2018-10-10	3,320	3,570	3,300	3,470	257,600	1,735
2018-10-09	3,155	3,300	3,130	3,270	109,000	1,635
2018-10-05	3,325	3,440	3,190	3,210	183,600	1,605
2018-10-04	3,600	3,600	3,335	3,370	163,500	1,685
2018-10-03	3,345	3,520	3,305	3,520	259,800	1,760
2018-10-02	3,510	3,555	3,220	3,290	260,900	1,645
2018-10-01	3,545	3,590	3,415	3,535	176,000	1,767.50
2018-09-28	3,665	3,690	3,470	3,615	126,100	1,807.50
2018-09-27	3,785	3,810	3,515	3,550	174,600	1,775
2018-09-26	3,795	3,930	3,630	3,715	464,100	1,857.50
2018-09-25	3,420	3,745	3,410	3,695	487,600	1,847.50
2018-09-21	3,355	3,390	3,210	3,305	185,800	1,652.50
2018-09-20	3,395	3,675	3,265	3,310	406,000	1,655
2018-09-19	2,968	3,555	2,968	3,395	975,000	1,697.50
2018-09-18	2,646	3,030	2,646	3,030	501,800	1,515
2018-09-14	2,803	2,867	2,724	2,746	303,500	1,373
2018-09-13	2,867	2,879	2,729	2,753	198,800	1,376.50
2018-09-12	2,910	2,939	2,800	2,867	97,200	1,433.50
2018-09-11	2,893	2,986	2,862	2,915	151,400	1,457.50
2018-09-10	2,805	2,925	2,774	2,886	161,700	1,443
2018-09-07	2,726	2,779	2,711	2,775	54,300	1,387.50
2018-09-06	2,760	2,819	2,706	2,718	79,200	1,359
2018-09-05	2,740	2,838	2,730	2,762	143,200	1,381
2018-09-04	2,687	2,760	2,630	2,740	197,800	1,370
2018-09-03	2,861	2,880	2,692	2,701	263,000	1,350.50
2018-08-31	2,660	2,980	2,622	2,900	921,600	1,450
2018-08-30	2,640	2,663	2,595	2,612	163,700	1,306
2018-08-29	2,698	2,721	2,630	2,641	106,600	1,320.50
2018-08-28	2,694	2,721	2,652	2,675	63,900	1,337.50
2018-08-27	2,688	2,725	2,628	2,685	175,800	1,342.50
2018-08-24	2,828	2,865	2,707	2,710	167,000	1,355
2018-08-23	2,718	2,848	2,695	2,793	164,600	1,396.50
2018-08-22	2,662	2,722	2,630	2,688	118,600	1,344
2018-08-21	2,725	2,793	2,620	2,623	164,500	1,311.50
2018-08-20	2,690	2,736	2,661	2,665	48,100	1,332.50
2018-08-17	2,625	2,701	2,596	2,651	81,000	1,325.50
2018-08-16	2,549	2,610	2,512	2,595	149,300	1,297.50
2018-08-15	2,550	2,553	2,518	2,540	85,300	1,270
2018-08-14	2,680	2,695	2,490	2,510	177,800	1,255
2018-08-13	2,770	2,800	2,558	2,618	154,600	1,309
2018-08-10	2,950	2,984	2,790	2,790	194,400	1,395
2018-08-09	2,933	2,940	2,869	2,925	83,400	1,462.50
2018-08-08	2,852	2,938	2,852	2,927	166,900	1,463.50
2018-08-07	2,829	2,868	2,792	2,859	109,200	1,429.50
2018-08-06	2,764	2,834	2,761	2,792	70,700	1,396
2018-08-03	2,789	2,878	2,769	2,775	69,000	1,387.50
2018-08-02	2,883	2,883	2,770	2,810	89,300	1,405
2018-08-01	2,915	2,940	2,824	2,833	137,400	1,416.50
2018-07-31	2,790	2,938	2,787	2,930	221,700	1,465
2018-07-30	2,783	2,870	2,725	2,829	163,100	1,414.50
2018-07-27	2,904	2,934	2,750	2,750	294,300	1,375
2018-07-26	2,857	2,857	2,765	2,804	138,900	1,402
2018-07-25	2,840	2,859	2,791	2,857	95,000	1,428.50
2018-07-24	2,970	2,980	2,815	2,863	288,700	1,431.50
2018-07-23	2,800	2,980	2,790	2,980	706,900	1,490
2018-07-20	2,660	2,760	2,588	2,736	310,300	1,368
2018-07-19	2,820	2,835	2,660	2,660	460,500	1,330
2018-07-18	2,799	2,927	2,795	2,814	412,600	1,407
2018-07-17	3,095	3,100	2,736	2,766	626,200	1,383
2018-07-13	2,998	3,075	2,786	2,850	558,700	1,425
2018-07-12	3,065	3,070	2,891	2,950	519,200	1,475
2018-07-11	2,741	3,095	2,625	3,040	999,300	1,520
2018-07-10	2,785	2,939	2,725	2,738	425,900	1,369
2018-07-09	2,648	2,845	2,648	2,741	339,800	1,370.50
2018-07-06	2,790	2,815	2,583	2,645	332,100	1,322.50
2018-07-05	2,835	2,870	2,600	2,749	542,300	1,374.50
2018-07-04	2,655	2,870	2,577	2,805	1,254,400	1,402.50
2018-07-03	2,690	2,690	2,480	2,555	335,200	1,277.50
2018-07-02	2,472	2,679	2,472	2,613	664,000	1,306.50
2018-06-29	2,225	2,548	2,225	2,447	680,900	1,223.50
2018-06-28	2,300	2,380	2,160	2,200	373,500	1,100
2018-06-27	2,481	2,490	2,300	2,300	295,500	1,150
2018-06-26	2,384	2,574	2,306	2,512	585,700	1,256
2018-06-25	2,750	2,785	2,460	2,506	312,100	1,253
2018-06-22	2,596	2,790	2,556	2,790	467,800	1,395
2018-06-21	2,920	2,970	2,700	2,710	840,300	1,355
2018-06-20	2,963	3,100	2,867	2,895	1,778,600	1,447.50
2018-06-19	2,734	2,937	2,665	2,846	2,074,000	1,423
2018-06-18	2,552	2,855	2,525	2,851	1,983,100	1,425.50
2018-06-15	2,399	2,530	2,369	2,502	1,546,100	1,251
2018-06-14	2,135	2,434	2,119	2,303	1,586,900	1,151.50
2018-06-13	2,085	2,135	2,076	2,112	309,800	1,056
2018-06-12	2,045	2,079	2,016	2,073	149,400	1,036.50
2018-06-11	2,050	2,079	2,004	2,055	185,000	1,027.50
2018-06-08	2,120	2,133	1,990	2,044	675,800	1,022
2018-06-07	2,113	2,236	2,081	2,104	1,178,500	1,052
2018-06-06	2,250	2,266	2,036	2,063	1,115,900	1,031.50
2018-06-05	2,015	2,250	1,895	2,230	3,437,800	1,115
2018-06-04	2,216	2,216	2,065	2,065	1,455,700	1,032.50
2018-06-01	2,118	2,230	2,050	2,222	6,264,000	1,111
2018-05-31	1,645	2,044	1,639	1,999	15,242,400	999.50

分割・併合履歴： [2023-01-30]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