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
2025-02-072,9722,9972,9452,94546,5002,945
2025-02-063,0253,0402,9702,97136,8002,971
2025-02-053,0603,0653,0103,01548,3003,015
2025-02-043,0953,1003,0103,01047,8003,010
2025-02-033,1103,1553,0903,09069,3003,090
2025-01-313,2003,2053,1153,11582,6003,115
2025-01-303,2603,2853,1853,200120,8003,200
2025-01-293,1853,3453,1853,315302,9003,315
2025-01-282,9873,0002,9402,95146,5002,951
2025-01-272,9853,0002,9462,97146,4002,971
2025-01-242,9403,0702,9403,01578,8003,015
2025-01-232,9683,0102,9232,94062,6002,940
2025-01-222,9803,0102,9182,96869,9002,968
2025-01-212,9132,9652,9072,96574,0002,965
2025-01-202,9822,9942,9072,92485,5002,924
2025-01-172,8902,9982,8712,982127,1002,982
2025-01-162,8402,9252,8102,915150,4002,915
2025-01-152,7522,8752,7522,829332,3002,829
2025-01-142,6202,6232,5362,552150,9002,552
2025-01-102,5542,5822,5362,57659,7002,576
2025-01-092,5822,5822,5362,56363,5002,563
2025-01-082,6422,6422,5792,58566,8002,585
2025-01-072,6852,6882,6212,62153,9002,621
2025-01-062,7032,7052,6512,65978,3002,659

分割・併合履歴 : [2019-04-24]1株→2株