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 |
---|---|---|---|---|---|---|
2025-02-07 | 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