4579 ラクオリア創薬(株) 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	1,183	1,192	1,154	1,174	258,600	1,174
2021-12-29	1,163	1,192	1,159	1,188	285,000	1,188
2021-12-28	1,196	1,199	1,138	1,163	409,700	1,163
2021-12-27	1,177	1,202	1,116	1,168	603,500	1,168
2021-12-24	1,161	1,208	1,150	1,157	1,005,800	1,157
2021-12-23	1,040	1,349	1,033	1,244	4,825,900	1,244
2021-12-22	1,070	1,097	1,001	1,049	1,798,100	1,049
2021-12-21	1,017	1,017	1,017	1,017	32,600	1,017
2021-12-20	881	889	864	867	137,700	867
2021-12-17	896	900	875	880	145,200	880
2021-12-16	896	908	891	902	68,400	902
2021-12-15	881	895	879	894	89,900	894
2021-12-14	892	896	873	882	73,800	882
2021-12-13	905	908	881	885	173,100	885
2021-12-10	910	917	900	905	116,600	905
2021-12-09	910	914	902	914	136,200	914
2021-12-08	895	912	886	908	68,500	908
2021-12-07	883	892	878	881	136,300	881
2021-12-06	899	899	877	880	73,600	880
2021-12-03	882	898	875	895	100,000	895
2021-12-02	901	909	879	879	132,800	879
2021-12-01	900	907	871	905	132,500	905
2021-11-30	921	925	899	902	122,700	902
2021-11-29	909	935	902	902	139,700	902
2021-11-26	955	957	907	924	272,600	924
2021-11-25	974	979	942	945	275,600	945
2021-11-24	982	984	965	975	133,000	975
2021-11-22	965	979	965	976	47,800	976
2021-11-19	986	992	964	969	110,400	969
2021-11-18	1,000	1,000	980	983	73,700	983
2021-11-17	1,010	1,019	990	996	124,400	996
2021-11-16	1,004	1,023	1,002	1,018	140,500	1,018
2021-11-15	1,005	1,018	992	1,004	164,200	1,004
2021-11-12	970	993	970	993	77,300	993
2021-11-11	979	982	973	973	51,900	973
2021-11-10	970	979	967	978	30,300	978
2021-11-09	970	976	961	967	54,200	967
2021-11-08	982	982	968	972	53,000	972
2021-11-05	985	986	975	982	36,800	982
2021-11-04	991	992	983	983	39,800	983
2021-11-02	996	996	988	991	28,000	991
2021-11-01	991	1,000	985	989	69,800	989
2021-10-29	998	998	985	993	36,900	993
2021-10-28	986	998	984	998	35,000	998
2021-10-27	987	997	985	993	34,200	993
2021-10-26	980	987	975	987	44,700	987
2021-10-25	972	973	959	972	74,600	972
2021-10-22	967	984	967	975	88,700	975
2021-10-21	994	995	968	971	187,800	971
2021-10-20	1,008	1,008	995	999	84,000	999
2021-10-19	999	1,007	999	1,000	39,300	1,000
2021-10-18	1,013	1,015	998	999	56,900	999
2021-10-15	1,003	1,012	1,003	1,009	23,900	1,009
2021-10-14	1,006	1,019	1,002	1,003	37,300	1,003
2021-10-13	999	1,023	997	1,014	111,900	1,014
2021-10-12	1,017	1,017	1,002	1,003	47,500	1,003
2021-10-11	1,012	1,019	1,005	1,017	92,000	1,017
2021-10-08	998	1,025	998	1,010	97,100	1,010
2021-10-07	1,002	1,008	998	1,007	38,400	1,007
2021-10-06	1,002	1,015	994	1,002	77,100	1,002
2021-10-05	998	1,014	986	1,007	98,100	1,007
2021-10-04	1,012	1,018	996	999	90,600	999
2021-10-01	1,022	1,025	1,010	1,012	45,600	1,012
2021-09-30	1,016	1,034	1,014	1,027	69,400	1,027
2021-09-29	1,008	1,021	1,007	1,018	38,200	1,018
2021-09-28	1,024	1,025	1,012	1,020	58,900	1,020
2021-09-27	1,048	1,049	1,031	1,032	46,600	1,032
2021-09-24	1,050	1,057	1,042	1,052	156,900	1,052
2021-09-22	1,026	1,031	1,004	1,008	79,700	1,008
2021-09-21	1,010	1,039	1,010	1,033	85,700	1,033
2021-09-17	1,037	1,050	1,036	1,050	66,800	1,050
2021-09-16	1,064	1,066	1,028	1,040	136,300	1,040
2021-09-15	1,091	1,091	1,062	1,069	77,100	1,069
2021-09-14	1,093	1,099	1,085	1,090	93,000	1,090
2021-09-13	1,074	1,106	1,074	1,096	136,100	1,096
2021-09-10	1,070	1,083	1,070	1,079	94,300	1,079
2021-09-09	1,056	1,071	1,050	1,069	68,800	1,069
2021-09-08	1,053	1,070	1,053	1,055	52,600	1,055
2021-09-07	1,066	1,066	1,053	1,053	50,800	1,053
2021-09-06	1,060	1,068	1,052	1,063	53,600	1,063
2021-09-03	1,052	1,070	1,052	1,058	62,500	1,058
2021-09-02	1,068	1,072	1,047	1,061	114,300	1,061
2021-09-01	1,056	1,085	1,052	1,075	165,900	1,075
2021-08-31	1,031	1,068	1,028	1,057	192,900	1,057
2021-08-30	1,020	1,034	1,017	1,031	96,300	1,031
2021-08-27	1,022	1,025	1,010	1,020	97,700	1,020
2021-08-26	995	1,020	995	1,019	131,000	1,019
2021-08-25	981	995	975	994	66,400	994
2021-08-24	982	993	981	982	42,100	982
2021-08-23	969	978	960	973	93,000	973
2021-08-20	973	979	954	954	80,500	954
2021-08-19	965	976	962	968	90,000	968
2021-08-18	955	968	944	968	68,200	968
2021-08-17	986	988	955	958	107,500	958
2021-08-16	977	986	969	981	132,700	981
2021-08-13	967	1,004	967	992	236,100	992
2021-08-12	956	958	943	952	76,300	952
2021-08-11	956	961	948	958	67,200	958
2021-08-10	922	962	921	960	91,200	960
2021-08-06	935	940	925	926	104,100	926
2021-08-05	945	960	931	941	147,400	941
2021-08-04	964	967	945	945	118,900	945
2021-08-03	978	984	964	964	48,100	964
2021-08-02	968	977	963	965	73,800	965
2021-07-30	985	991	966	974	102,100	974
2021-07-29	980	992	980	988	45,700	988
2021-07-28	996	1,001	971	976	111,700	976
2021-07-27	995	999	989	996	43,500	996
2021-07-26	980	1,006	979	995	134,100	995
2021-07-21	980	989	972	973	75,400	973
2021-07-20	987	995	964	965	136,100	965
2021-07-19	992	992	977	990	151,300	990
2021-07-16	998	1,006	991	999	71,800	999
2021-07-15	1,012	1,012	992	995	121,400	995
2021-07-14	1,010	1,022	1,006	1,014	71,300	1,014
2021-07-13	1,013	1,015	1,000	1,008	69,200	1,008
2021-07-12	1,013	1,018	1,006	1,009	63,900	1,009
2021-07-09	997	1,014	983	1,008	168,000	1,008
2021-07-08	1,018	1,018	994	997	283,700	997
2021-07-07	1,007	1,025	999	1,018	159,900	1,018
2021-07-06	1,011	1,023	1,002	1,003	81,700	1,003
2021-07-05	1,020	1,021	1,003	1,005	230,800	1,005
2021-07-02	1,036	1,046	1,024	1,029	221,000	1,029
2021-07-01	1,100	1,115	1,044	1,047	677,200	1,047
2021-06-30	1,133	1,190	1,122	1,174	354,200	1,174
2021-06-29	1,141	1,157	1,127	1,136	123,300	1,136
2021-06-28	1,168	1,197	1,131	1,137	446,300	1,137
2021-06-25	1,145	1,194	1,138	1,175	384,500	1,175
2021-06-24	1,137	1,152	1,132	1,138	115,100	1,138
2021-06-23	1,120	1,133	1,120	1,133	75,900	1,133
2021-06-22	1,109	1,128	1,109	1,125	106,700	1,125
2021-06-21	1,108	1,117	1,088	1,093	145,000	1,093
2021-06-18	1,130	1,138	1,117	1,131	81,200	1,131
2021-06-17	1,124	1,134	1,112	1,133	109,000	1,133
2021-06-16	1,119	1,128	1,114	1,122	92,900	1,122
2021-06-15	1,118	1,129	1,105	1,127	67,700	1,127
2021-06-14	1,131	1,131	1,099	1,106	162,200	1,106
2021-06-11	1,093	1,135	1,090	1,134	241,900	1,134
2021-06-10	1,089	1,099	1,078	1,090	60,700	1,090
2021-06-09	1,095	1,096	1,082	1,086	73,000	1,086
2021-06-08	1,055	1,092	1,055	1,091	129,500	1,091
2021-06-07	1,051	1,059	1,042	1,057	67,200	1,057
2021-06-04	1,041	1,052	1,041	1,049	38,200	1,049
2021-06-03	1,039	1,054	1,038	1,048	68,700	1,048
2021-06-02	1,029	1,045	1,025	1,044	48,300	1,044
2021-06-01	1,055	1,056	1,036	1,038	62,600	1,038
2021-05-31	1,050	1,062	1,046	1,053	57,200	1,053
2021-05-28	1,045	1,054	1,040	1,054	89,000	1,054
2021-05-27	1,054	1,055	1,036	1,040	81,200	1,040
2021-05-26	1,047	1,054	1,042	1,049	79,200	1,049
2021-05-25	1,035	1,061	1,033	1,040	150,000	1,040
2021-05-24	1,023	1,035	1,017	1,030	103,600	1,030
2021-05-21	997	1,033	996	1,033	307,400	1,033
2021-05-20	996	997	984	997	97,700	997
2021-05-19	982	1,004	982	996	131,600	996
2021-05-18	973	997	966	997	136,000	997
2021-05-17	1,032	1,032	966	966	374,500	966
2021-05-14	999	1,022	994	1,022	191,100	1,022
2021-05-13	984	998	965	984	185,500	984
2021-05-12	1,005	1,017	979	983	210,800	983
2021-05-11	1,018	1,024	1,001	1,003	88,100	1,003
2021-05-10	1,022	1,025	1,014	1,014	52,800	1,014
2021-05-07	1,001	1,029	1,001	1,025	99,300	1,025
2021-05-06	1,011	1,017	1,001	1,002	91,100	1,002
2021-04-30	1,004	1,011	1,001	1,008	55,800	1,008
2021-04-28	1,028	1,028	1,003	1,004	57,300	1,004
2021-04-27	1,014	1,020	1,006	1,014	57,400	1,014
2021-04-26	1,002	1,018	998	1,013	119,500	1,013
2021-04-23	1,003	1,018	999	1,001	94,800	1,001
2021-04-22	1,012	1,013	1,001	1,008	79,700	1,008
2021-04-21	1,020	1,033	1,002	1,002	142,500	1,002
2021-04-20	1,015	1,028	1,007	1,022	88,900	1,022
2021-04-19	1,032	1,032	1,010	1,018	110,100	1,018
2021-04-16	1,019	1,034	1,018	1,034	67,000	1,034
2021-04-15	1,012	1,023	1,010	1,019	94,300	1,019
2021-04-14	1,017	1,028	1,006	1,027	140,100	1,027
2021-04-13	1,022	1,043	1,010	1,017	140,200	1,017
2021-04-12	1,038	1,038	1,026	1,028	52,200	1,028
2021-04-09	1,038	1,048	1,030	1,039	66,200	1,039
2021-04-08	1,053	1,056	1,022	1,024	225,500	1,024
2021-04-07	1,045	1,054	1,037	1,043	84,500	1,043
2021-04-06	1,051	1,055	1,041	1,051	105,700	1,051
2021-04-05	1,068	1,070	1,044	1,058	159,800	1,058
2021-04-02	1,082	1,093	1,061	1,069	119,700	1,069
2021-04-01	1,051	1,087	1,051	1,082	155,800	1,082
2021-03-31	1,035	1,057	1,035	1,045	164,100	1,045
2021-03-30	1,081	1,086	1,048	1,048	343,100	1,048
2021-03-29	1,110	1,141	1,075	1,085	456,500	1,085
2021-03-26	1,075	1,088	1,055	1,082	382,200	1,082
2021-03-25	1,055	1,222	1,022	1,061	2,426,100	1,061
2021-03-24	1,012	1,025	998	1,013	146,900	1,013
2021-03-23	1,040	1,040	1,008	1,012	155,700	1,012
2021-03-22	1,030	1,044	1,025	1,030	122,200	1,030
2021-03-19	1,028	1,028	1,013	1,019	68,200	1,019
2021-03-18	1,034	1,039	1,021	1,028	113,200	1,028
2021-03-17	1,010	1,034	1,007	1,034	85,500	1,034
2021-03-16	1,013	1,019	1,006	1,015	73,100	1,015
2021-03-15	1,025	1,028	1,008	1,016	86,800	1,016
2021-03-12	1,018	1,032	1,008	1,025	132,500	1,025
2021-03-11	1,012	1,020	984	1,010	196,900	1,010
2021-03-10	984	1,003	975	997	136,100	997
2021-03-09	967	973	942	969	147,500	969
2021-03-08	986	994	961	967	187,000	967
2021-03-05	963	981	947	973	335,800	973
2021-03-04	1,010	1,011	985	993	268,400	993
2021-03-03	1,043	1,046	1,003	1,005	174,600	1,005
2021-03-02	1,028	1,040	1,003	1,013	165,200	1,013
2021-03-01	1,020	1,040	1,012	1,026	114,700	1,026
2021-02-26	1,029	1,038	1,012	1,018	150,800	1,018
2021-02-25	1,046	1,055	1,033	1,039	135,000	1,039
2021-02-24	1,080	1,084	1,029	1,040	236,400	1,040
2021-02-22	1,081	1,088	1,066	1,080	128,300	1,080
2021-02-19	1,100	1,110	1,071	1,081	135,600	1,081
2021-02-18	1,131	1,149	1,103	1,105	274,400	1,105
2021-02-17	1,106	1,150	1,106	1,122	362,400	1,122
2021-02-16	1,137	1,155	1,063	1,100	583,600	1,100
2021-02-15	1,143	1,207	1,096	1,149	797,700	1,149
2021-02-12	1,251	1,263	1,212	1,216	379,800	1,216
2021-02-10	1,239	1,264	1,214	1,264	315,700	1,264
2021-02-09	1,301	1,301	1,234	1,249	333,800	1,249
2021-02-08	1,310	1,320	1,285	1,300	499,800	1,300
2021-02-05	1,321	1,368	1,316	1,330	615,100	1,330
2021-02-04	1,281	1,305	1,256	1,296	384,700	1,296
2021-02-03	1,285	1,312	1,271	1,281	503,300	1,281
2021-02-02	1,218	1,307	1,212	1,284	648,900	1,284
2021-02-01	1,293	1,293	1,201	1,240	1,062,400	1,240
2021-01-29	1,408	1,468	1,216	1,292	5,301,700	1,292
2021-01-28	1,140	1,180	1,137	1,168	198,800	1,168
2021-01-27	1,128	1,158	1,128	1,155	103,200	1,155
2021-01-26	1,159	1,163	1,123	1,127	153,800	1,127
2021-01-25	1,156	1,161	1,139	1,159	147,500	1,159
2021-01-22	1,107	1,156	1,098	1,156	298,900	1,156
2021-01-21	1,097	1,129	1,096	1,110	295,500	1,110
2021-01-20	1,099	1,113	1,085	1,097	185,200	1,097
2021-01-19	1,089	1,104	1,077	1,082	200,400	1,082
2021-01-18	1,070	1,086	1,062	1,077	101,500	1,077
2021-01-15	1,042	1,075	1,042	1,066	201,400	1,066
2021-01-14	1,043	1,063	1,042	1,046	84,700	1,046
2021-01-13	1,055	1,065	1,046	1,047	122,200	1,047
2021-01-12	1,044	1,062	1,037	1,047	172,900	1,047
2021-01-08	1,050	1,067	1,040	1,048	156,000	1,048
2021-01-07	1,048	1,057	1,037	1,042	113,000	1,042
2021-01-06	1,075	1,088	1,033	1,049	299,500	1,049
2021-01-05	1,075	1,108	1,070	1,097	259,300	1,097
2021-01-04	1,050	1,178	1,045	1,105	1,211,900	1,105

分割・併合履歴：なし

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