3139 (株)ラクト・ジャパン の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-09 | 3,605 | 3,615 | 3,585 | 3,600 | 32,000 | 3,600 |
| 2026-02-06 | 3,625 | 3,630 | 3,590 | 3,605 | 38,900 | 3,605 |
| 2026-02-05 | 3,595 | 3,625 | 3,580 | 3,625 | 36,700 | 3,625 |
| 2026-02-04 | 3,575 | 3,615 | 3,575 | 3,600 | 46,100 | 3,600 |
| 2026-02-03 | 3,545 | 3,575 | 3,530 | 3,575 | 76,100 | 3,575 |
| 2026-02-02 | 3,530 | 3,550 | 3,500 | 3,525 | 49,300 | 3,525 |
| 2026-01-30 | 3,510 | 3,540 | 3,495 | 3,525 | 47,600 | 3,525 |
| 2026-01-29 | 3,475 | 3,515 | 3,460 | 3,510 | 54,400 | 3,510 |
| 2026-01-28 | 3,490 | 3,490 | 3,465 | 3,470 | 32,700 | 3,470 |
| 2026-01-27 | 3,525 | 3,525 | 3,475 | 3,495 | 35,600 | 3,495 |
| 2026-01-26 | 3,535 | 3,535 | 3,500 | 3,510 | 40,900 | 3,510 |
| 2026-01-23 | 3,525 | 3,570 | 3,520 | 3,535 | 73,600 | 3,535 |
| 2026-01-22 | 3,520 | 3,520 | 3,475 | 3,495 | 37,400 | 3,495 |
| 2026-01-21 | 3,520 | 3,520 | 3,490 | 3,495 | 46,200 | 3,495 |
| 2026-01-20 | 3,535 | 3,535 | 3,500 | 3,525 | 49,900 | 3,525 |
| 2026-01-19 | 3,495 | 3,540 | 3,480 | 3,520 | 74,700 | 3,520 |
| 2026-01-16 | 3,425 | 3,475 | 3,425 | 3,475 | 100,400 | 3,475 |
| 2026-01-15 | 3,420 | 3,440 | 3,385 | 3,420 | 253,100 | 3,420 |
| 2026-01-14 | 3,485 | 3,500 | 3,470 | 3,470 | 92,200 | 3,470 |
| 2026-01-13 | 3,565 | 3,570 | 3,490 | 3,490 | 94,700 | 3,490 |
| 2026-01-09 | 3,495 | 3,540 | 3,495 | 3,540 | 52,600 | 3,540 |
| 2026-01-08 | 3,455 | 3,505 | 3,455 | 3,500 | 66,100 | 3,500 |
| 2026-01-07 | 3,465 | 3,490 | 3,455 | 3,465 | 48,200 | 3,465 |
| 2026-01-06 | 3,465 | 3,485 | 3,465 | 3,475 | 32,900 | 3,475 |
| 2026-01-05 | 3,470 | 3,480 | 3,450 | 3,465 | 42,400 | 3,465 |
分割・併合履歴 ： [2019-04-24]1株→2株