3139 (株)ラクト・ジャパン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,835 | 2,841 | 2,751 | 2,806 | 50,200 | 2,806 |
| 2025-04-03 | 2,852 | 2,882 | 2,840 | 2,867 | 37,100 | 2,867 |
| 2025-04-02 | 2,931 | 2,938 | 2,910 | 2,926 | 21,900 | 2,926 |
| 2025-04-01 | 2,964 | 2,989 | 2,932 | 2,933 | 19,700 | 2,933 |
| 2025-03-31 | 2,986 | 2,986 | 2,928 | 2,951 | 25,800 | 2,951 |
| 2025-03-28 | 2,974 | 3,010 | 2,962 | 2,988 | 28,000 | 2,988 |
| 2025-03-27 | 2,943 | 2,969 | 2,935 | 2,967 | 27,100 | 2,967 |
| 2025-03-26 | 2,970 | 2,986 | 2,945 | 2,974 | 26,000 | 2,974 |
| 2025-03-25 | 2,965 | 2,968 | 2,941 | 2,968 | 15,300 | 2,968 |
| 2025-03-24 | 2,983 | 2,986 | 2,933 | 2,965 | 17,600 | 2,965 |
| 2025-03-21 | 2,975 | 2,978 | 2,947 | 2,956 | 16,200 | 2,956 |
| 2025-03-19 | 2,985 | 2,985 | 2,945 | 2,945 | 15,500 | 2,945 |
| 2025-03-18 | 2,920 | 2,970 | 2,910 | 2,970 | 30,600 | 2,970 |
| 2025-03-17 | 2,926 | 2,935 | 2,922 | 2,928 | 12,100 | 2,928 |
| 2025-03-14 | 2,876 | 2,922 | 2,853 | 2,920 | 25,200 | 2,920 |
| 2025-03-13 | 2,847 | 2,884 | 2,830 | 2,879 | 19,400 | 2,879 |
| 2025-03-12 | 2,830 | 2,865 | 2,820 | 2,856 | 39,100 | 2,856 |
| 2025-03-11 | 2,870 | 2,878 | 2,816 | 2,834 | 29,000 | 2,834 |
| 2025-03-10 | 2,880 | 2,907 | 2,868 | 2,880 | 22,600 | 2,880 |
| 2025-03-07 | 2,897 | 2,899 | 2,868 | 2,889 | 19,500 | 2,889 |
| 2025-03-06 | 2,900 | 2,915 | 2,889 | 2,897 | 22,400 | 2,897 |
| 2025-03-05 | 2,899 | 2,899 | 2,850 | 2,889 | 25,100 | 2,889 |
| 2025-03-04 | 2,894 | 2,918 | 2,867 | 2,899 | 38,100 | 2,899 |
| 2025-03-03 | 2,886 | 2,929 | 2,862 | 2,923 | 39,400 | 2,923 |
| 2025-02-28 | 2,864 | 2,882 | 2,831 | 2,869 | 36,300 | 2,869 |
| 2025-02-27 | 2,815 | 2,869 | 2,815 | 2,858 | 24,100 | 2,858 |
| 2025-02-26 | 2,844 | 2,866 | 2,802 | 2,815 | 35,500 | 2,815 |
| 2025-02-25 | 2,840 | 2,861 | 2,830 | 2,845 | 24,200 | 2,845 |
| 2025-02-21 | 2,859 | 2,874 | 2,826 | 2,851 | 31,400 | 2,851 |
| 2025-02-20 | 2,857 | 2,907 | 2,823 | 2,876 | 65,900 | 2,876 |
| 2025-02-19 | 2,903 | 2,914 | 2,857 | 2,857 | 36,800 | 2,857 |
| 2025-02-18 | 2,920 | 2,928 | 2,896 | 2,903 | 22,500 | 2,903 |
| 2025-02-17 | 2,944 | 2,955 | 2,909 | 2,919 | 18,300 | 2,919 |
| 2025-02-14 | 2,980 | 2,980 | 2,926 | 2,933 | 29,600 | 2,933 |
| 2025-02-13 | 2,945 | 2,986 | 2,940 | 2,980 | 33,300 | 2,980 |
| 2025-02-12 | 2,981 | 3,020 | 2,936 | 2,937 | 46,000 | 2,937 |
| 2025-02-10 | 2,920 | 2,997 | 2,895 | 2,978 | 63,300 | 2,978 |
| 2025-02-07 | 2,972 | 2,997 | 2,945 | 2,945 | 46,500 | 2,945 |
| 2025-02-06 | 3,025 | 3,040 | 2,970 | 2,971 | 36,800 | 2,971 |
| 2025-02-05 | 3,060 | 3,065 | 3,010 | 3,015 | 48,300 | 3,015 |
| 2025-02-04 | 3,095 | 3,100 | 3,010 | 3,010 | 47,800 | 3,010 |
| 2025-02-03 | 3,110 | 3,155 | 3,090 | 3,090 | 69,300 | 3,090 |
| 2025-01-31 | 3,200 | 3,205 | 3,115 | 3,115 | 82,600 | 3,115 |
| 2025-01-30 | 3,260 | 3,285 | 3,185 | 3,200 | 120,800 | 3,200 |
| 2025-01-29 | 3,185 | 3,345 | 3,185 | 3,315 | 302,900 | 3,315 |
| 2025-01-28 | 2,987 | 3,000 | 2,940 | 2,951 | 46,500 | 2,951 |
| 2025-01-27 | 2,985 | 3,000 | 2,946 | 2,971 | 46,400 | 2,971 |
| 2025-01-24 | 2,940 | 3,070 | 2,940 | 3,015 | 78,800 | 3,015 |
| 2025-01-23 | 2,968 | 3,010 | 2,923 | 2,940 | 62,600 | 2,940 |
| 2025-01-22 | 2,980 | 3,010 | 2,918 | 2,968 | 69,900 | 2,968 |
| 2025-01-21 | 2,913 | 2,965 | 2,907 | 2,965 | 74,000 | 2,965 |
| 2025-01-20 | 2,982 | 2,994 | 2,907 | 2,924 | 85,500 | 2,924 |
| 2025-01-17 | 2,890 | 2,998 | 2,871 | 2,982 | 127,100 | 2,982 |
| 2025-01-16 | 2,840 | 2,925 | 2,810 | 2,915 | 150,400 | 2,915 |
| 2025-01-15 | 2,752 | 2,875 | 2,752 | 2,829 | 332,300 | 2,829 |
| 2025-01-14 | 2,620 | 2,623 | 2,536 | 2,552 | 150,900 | 2,552 |
| 2025-01-10 | 2,554 | 2,582 | 2,536 | 2,576 | 59,700 | 2,576 |
| 2025-01-09 | 2,582 | 2,582 | 2,536 | 2,563 | 63,500 | 2,563 |
| 2025-01-08 | 2,642 | 2,642 | 2,579 | 2,585 | 66,800 | 2,585 |
| 2025-01-07 | 2,685 | 2,688 | 2,621 | 2,621 | 53,900 | 2,621 |
| 2025-01-06 | 2,703 | 2,705 | 2,651 | 2,659 | 78,300 | 2,659 |
分割・併合履歴 ： [2019-04-24]1株→2株