3139 (株)ラクト・ジャパン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,670 | 2,670 | 2,602 | 2,618 | 36,800 | 2,618 |
| 2024-05-01 | 2,710 | 2,733 | 2,653 | 2,670 | 58,000 | 2,670 |
| 2024-04-30 | 2,582 | 2,634 | 2,532 | 2,610 | 75,900 | 2,610 |
| 2024-04-26 | 2,536 | 2,544 | 2,511 | 2,534 | 24,300 | 2,534 |
| 2024-04-25 | 2,533 | 2,552 | 2,510 | 2,536 | 28,500 | 2,536 |
| 2024-04-24 | 2,536 | 2,551 | 2,505 | 2,526 | 28,000 | 2,526 |
| 2024-04-23 | 2,554 | 2,560 | 2,517 | 2,534 | 29,300 | 2,534 |
| 2024-04-22 | 2,442 | 2,557 | 2,432 | 2,555 | 53,600 | 2,555 |
| 2024-04-19 | 2,473 | 2,500 | 2,400 | 2,440 | 42,900 | 2,440 |
| 2024-04-18 | 2,435 | 2,525 | 2,351 | 2,473 | 54,200 | 2,473 |
| 2024-04-17 | 2,470 | 2,481 | 2,385 | 2,400 | 51,100 | 2,400 |
| 2024-04-16 | 2,469 | 2,544 | 2,454 | 2,472 | 72,800 | 2,472 |
| 2024-04-15 | 2,509 | 2,606 | 2,459 | 2,462 | 105,100 | 2,462 |
| 2024-04-12 | 2,360 | 2,360 | 2,302 | 2,310 | 29,800 | 2,310 |
| 2024-04-11 | 2,366 | 2,369 | 2,335 | 2,358 | 14,300 | 2,358 |
| 2024-04-10 | 2,352 | 2,379 | 2,342 | 2,366 | 23,000 | 2,366 |
| 2024-04-09 | 2,305 | 2,318 | 2,296 | 2,302 | 14,600 | 2,302 |
| 2024-04-08 | 2,322 | 2,322 | 2,293 | 2,303 | 20,400 | 2,303 |
| 2024-04-05 | 2,300 | 2,332 | 2,292 | 2,302 | 19,900 | 2,302 |
| 2024-04-04 | 2,354 | 2,354 | 2,301 | 2,327 | 27,500 | 2,327 |
| 2024-04-03 | 2,310 | 2,363 | 2,287 | 2,354 | 28,200 | 2,354 |
| 2024-04-02 | 2,393 | 2,400 | 2,304 | 2,327 | 57,200 | 2,327 |
| 2024-04-01 | 2,427 | 2,434 | 2,385 | 2,393 | 22,100 | 2,393 |
| 2024-03-29 | 2,368 | 2,389 | 2,345 | 2,380 | 17,100 | 2,380 |
| 2024-03-28 | 2,354 | 2,388 | 2,332 | 2,353 | 19,500 | 2,353 |
| 2024-03-27 | 2,387 | 2,411 | 2,362 | 2,373 | 29,700 | 2,373 |
| 2024-03-26 | 2,342 | 2,366 | 2,308 | 2,357 | 19,800 | 2,357 |
| 2024-03-25 | 2,474 | 2,477 | 2,349 | 2,358 | 36,700 | 2,358 |
| 2024-03-22 | 2,400 | 2,484 | 2,398 | 2,454 | 48,600 | 2,454 |
| 2024-03-21 | 2,420 | 2,426 | 2,398 | 2,398 | 40,000 | 2,398 |
| 2024-03-19 | 2,322 | 2,438 | 2,320 | 2,410 | 74,700 | 2,410 |
| 2024-03-18 | 2,369 | 2,369 | 2,319 | 2,330 | 30,700 | 2,330 |
| 2024-03-15 | 2,363 | 2,375 | 2,321 | 2,331 | 21,500 | 2,331 |
| 2024-03-14 | 2,352 | 2,398 | 2,352 | 2,369 | 28,600 | 2,369 |
| 2024-03-13 | 2,391 | 2,410 | 2,334 | 2,350 | 26,400 | 2,350 |
| 2024-03-12 | 2,396 | 2,449 | 2,372 | 2,386 | 82,400 | 2,386 |
| 2024-03-11 | 2,310 | 2,396 | 2,299 | 2,396 | 102,300 | 2,396 |
| 2024-03-08 | 2,231 | 2,307 | 2,231 | 2,307 | 63,200 | 2,307 |
| 2024-03-07 | 2,260 | 2,260 | 2,237 | 2,248 | 21,500 | 2,248 |
| 2024-03-06 | 2,219 | 2,289 | 2,200 | 2,251 | 48,200 | 2,251 |
| 2024-03-05 | 2,189 | 2,225 | 2,165 | 2,218 | 25,800 | 2,218 |
| 2024-03-04 | 2,188 | 2,189 | 2,160 | 2,180 | 37,400 | 2,180 |
| 2024-03-01 | 2,215 | 2,215 | 2,157 | 2,183 | 39,500 | 2,183 |
| 2024-02-29 | 2,195 | 2,233 | 2,194 | 2,217 | 26,900 | 2,217 |
| 2024-02-28 | 2,202 | 2,216 | 2,190 | 2,194 | 27,900 | 2,194 |
| 2024-02-27 | 2,230 | 2,240 | 2,205 | 2,211 | 22,400 | 2,211 |
| 2024-02-26 | 2,225 | 2,248 | 2,216 | 2,222 | 26,000 | 2,222 |
| 2024-02-22 | 2,230 | 2,230 | 2,194 | 2,212 | 26,100 | 2,212 |
| 2024-02-21 | 2,214 | 2,237 | 2,211 | 2,224 | 17,000 | 2,224 |
| 2024-02-20 | 2,238 | 2,244 | 2,214 | 2,223 | 20,900 | 2,223 |
| 2024-02-19 | 2,196 | 2,232 | 2,182 | 2,214 | 34,200 | 2,214 |
| 2024-02-16 | 2,183 | 2,192 | 2,171 | 2,173 | 29,700 | 2,173 |
| 2024-02-15 | 2,166 | 2,167 | 2,136 | 2,156 | 47,500 | 2,156 |
| 2024-02-14 | 2,185 | 2,198 | 2,161 | 2,168 | 49,200 | 2,168 |
| 2024-02-13 | 2,260 | 2,260 | 2,181 | 2,205 | 87,000 | 2,205 |
| 2024-02-09 | 2,255 | 2,271 | 2,245 | 2,245 | 43,800 | 2,245 |
| 2024-02-08 | 2,239 | 2,271 | 2,239 | 2,261 | 69,600 | 2,261 |
| 2024-02-07 | 2,241 | 2,264 | 2,227 | 2,252 | 50,500 | 2,252 |
| 2024-02-06 | 2,271 | 2,271 | 2,241 | 2,244 | 54,700 | 2,244 |
| 2024-02-05 | 2,227 | 2,274 | 2,223 | 2,271 | 73,100 | 2,271 |
| 2024-02-02 | 2,241 | 2,250 | 2,197 | 2,227 | 71,500 | 2,227 |
| 2024-02-01 | 2,263 | 2,280 | 2,246 | 2,263 | 70,600 | 2,263 |
| 2024-01-31 | 2,243 | 2,263 | 2,237 | 2,263 | 63,300 | 2,263 |
| 2024-01-30 | 2,280 | 2,285 | 2,254 | 2,265 | 78,000 | 2,265 |
| 2024-01-29 | 2,251 | 2,325 | 2,225 | 2,276 | 165,300 | 2,276 |
| 2024-01-26 | 2,166 | 2,178 | 2,151 | 2,160 | 59,200 | 2,160 |
| 2024-01-25 | 2,230 | 2,233 | 2,181 | 2,186 | 70,100 | 2,186 |
| 2024-01-24 | 2,295 | 2,295 | 2,222 | 2,247 | 140,300 | 2,247 |
| 2024-01-23 | 2,175 | 2,203 | 2,173 | 2,195 | 54,900 | 2,195 |
| 2024-01-22 | 2,132 | 2,192 | 2,132 | 2,192 | 63,300 | 2,192 |
| 2024-01-19 | 2,122 | 2,135 | 2,103 | 2,132 | 65,900 | 2,132 |
| 2024-01-18 | 2,106 | 2,156 | 2,094 | 2,152 | 60,000 | 2,152 |
| 2024-01-17 | 2,150 | 2,197 | 2,143 | 2,144 | 91,500 | 2,144 |
| 2024-01-16 | 2,200 | 2,200 | 2,142 | 2,151 | 124,200 | 2,151 |
| 2024-01-15 | 2,139 | 2,200 | 2,045 | 2,200 | 358,800 | 2,200 |
| 2024-01-12 | 1,970 | 1,971 | 1,943 | 1,945 | 46,400 | 1,945 |
| 2024-01-11 | 1,948 | 1,966 | 1,948 | 1,960 | 32,600 | 1,960 |
| 2024-01-10 | 1,959 | 1,971 | 1,939 | 1,944 | 39,100 | 1,944 |
| 2024-01-09 | 1,936 | 1,952 | 1,922 | 1,951 | 50,800 | 1,951 |
| 2024-01-05 | 1,924 | 1,931 | 1,910 | 1,918 | 25,800 | 1,918 |
| 2024-01-04 | 1,915 | 1,924 | 1,904 | 1,924 | 24,900 | 1,924 |
分割・併合履歴 ： [2019-04-24]1株→2株
