1. HOME >
  2. 株価時系列 >
  3. 3139 >
  4. 2016年

3139 (株)ラクト・ジャパン の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5841,5841,5601,5828,500791
2016-12-291,5951,5951,5801,5855,500792.50
2016-12-281,5701,5951,5701,5958,500797.50
2016-12-271,5481,5741,5411,5747,100787
2016-12-261,5671,5671,5351,53619,000768
2016-12-221,5641,5661,5561,5576,700778.50
2016-12-211,5661,5661,5501,55711,500778.50
2016-12-201,5591,5661,5541,5606,500780
2016-12-191,5421,5691,5421,5605,100780
2016-12-161,5601,5741,5501,57410,200787
2016-12-151,5801,5801,5501,5753,800787.50
2016-12-141,5701,5951,5701,5802,400790
2016-12-131,5691,5711,5501,5696,500784.50
2016-12-121,5891,5961,5491,5585,700779
2016-12-091,5741,5901,5651,58612,000793
2016-12-081,6101,6201,5481,55317,500776.50
2016-12-071,5791,6631,5791,63535,500817.50
2016-12-061,5741,5801,5611,5805,800790
2016-12-051,5761,5761,5471,56012,600780
2016-12-021,5671,5881,5551,5763,600788
2016-12-011,6201,6201,5801,58117,800790.50
2016-11-301,5801,6171,5501,60632,800803
2016-11-291,5591,5761,5481,57317,900786.50
2016-11-281,5431,5811,5351,54444,400772
2016-11-251,5541,5541,5051,53479,500767
2016-11-241,5401,5621,5361,55232,200776
2016-11-221,5251,5451,5061,54541,600772.50
2016-11-211,5221,5321,5101,53144,700765.50
2016-11-181,4751,5071,4701,50549,900752.50
2016-11-171,4701,4861,4701,4753,900737.50
2016-11-161,5001,5001,4851,48521,900742.50
2016-11-151,4781,4941,4601,48911,000744.50
2016-11-141,4601,4891,4441,46510,800732.50
2016-11-111,4391,5001,4391,45838,800729
2016-11-101,4501,4671,4301,43311,100716.50
2016-11-091,4301,4601,3851,41522,800707.50
2016-11-081,4441,4651,4351,4357,100717.50
2016-11-071,4651,4791,4331,44321,400721.50
2016-11-041,3941,4401,3901,44010,500720
2016-11-021,4321,4321,4001,4169,000708
2016-11-011,4381,4441,4231,4375,800718.50
2016-10-311,4401,4431,4301,43716,700718.50
2016-10-281,4111,4281,4101,4239,300711.50
2016-10-271,4051,4161,4051,4163,600708
2016-10-261,4241,4241,4041,4165,800708
2016-10-251,4231,4251,4001,42114,200710.50
2016-10-241,4201,4261,4101,4239,000711.50
2016-10-211,4281,4281,4041,4117,800705.50
2016-10-201,4301,4301,4051,4117,200705.50
2016-10-191,3801,4251,3801,41511,400707.50
2016-10-171,3901,3901,3801,3803,200690
2016-10-131,3501,3851,3351,37723,700688.50
2016-10-121,3901,4201,3901,4036,700701.50
2016-10-111,4121,4121,3901,39010,700695
2016-10-071,4141,4201,4011,4205,800710
2016-10-061,4251,4291,4121,4146,400707
2016-10-051,4201,4271,4081,42011,300710
2016-10-041,4221,4351,4171,41713,700708.50
2016-10-031,4181,4401,4181,4309,300715
2016-09-301,3831,4061,3831,3879,700693.50
2016-09-291,3801,3981,3761,3974,900698.50
2016-09-281,3951,4191,3761,38914,900694.50
2016-09-271,3601,3971,3571,39710,900698.50
2016-09-261,3451,3801,3451,36015,300680
2016-09-231,3401,3401,3201,3344,500667
2016-09-211,3211,3351,3161,32011,100660
2016-09-201,3171,3491,3171,33211,100666
2016-09-161,2901,3221,2901,30117,300650.50
2016-09-151,2751,2841,2741,2747,900637
2016-09-141,2851,2851,2551,2706,000635
2016-09-131,2811,2901,2741,28615,900643
2016-09-121,2631,2741,2601,27213,700636
2016-09-091,2471,2651,2471,2603,600630
2016-09-081,2371,2451,2331,2452,500622.50
2016-09-071,2231,2391,2211,2323,700616
2016-09-061,2161,2231,2101,2238,400611.50
2016-09-051,2181,2181,2101,2161,600608
2016-09-021,2201,2201,2021,2107,600605
2016-09-011,1971,2231,1951,2236,000611.50
2016-08-311,1861,1981,1811,1945,400597
2016-08-301,1951,1991,1831,1868,500593
2016-08-291,2011,2071,1921,2076,500603.50
2016-08-261,2101,2101,1961,2086,800604
2016-08-251,2251,2251,1971,2116,000605.50
2016-08-241,2011,2011,1831,2007,400600
2016-08-231,2001,2131,1901,20123,100600.50
2016-08-221,2391,2641,2351,24518,900622.50
2016-08-191,2321,2501,2321,24910,400624.50
2016-08-181,2371,2401,2341,2362,100618
2016-08-171,2401,2401,2341,2375,800618.50
2016-08-161,2601,2641,2411,2508,600625
2016-08-151,2491,2651,2461,25815,200629
2016-08-121,2361,2431,2351,2407,400620
2016-08-101,2451,2451,2321,2364,000618
2016-08-091,2301,2451,2241,2454,500622.50
2016-08-081,2481,2481,2301,2392,900619.50
2016-08-051,2431,2501,2201,2219,800610.50
2016-08-041,2501,2501,2391,24319,600621.50
2016-08-031,2401,2491,2331,2411,400620.50
2016-08-021,2411,2471,2351,2357,800617.50
2016-08-011,2491,2551,2471,2475,600623.50
2016-07-291,2601,2601,2461,2473,400623.50
2016-07-281,2661,2691,2561,2602,600630
2016-07-271,2751,2751,2631,2668,300633
2016-07-261,2821,2841,2701,2703,200635
2016-07-251,2751,2831,2611,2826,500641
2016-07-221,2671,2681,2501,2604,000630
2016-07-211,2601,2731,2531,2675,800633.50
2016-07-201,2511,2631,2441,25510,500627.50
2016-07-191,2241,2501,2241,2505,500625
2016-07-151,2321,2451,2001,21133,700605.50
2016-07-141,2291,2501,2261,22617,000613
2016-07-131,2571,2581,2051,22648,000613
2016-07-121,3001,3071,2831,28718,100643.50
2016-07-111,3301,3391,2821,30922,400654.50
2016-07-081,3001,3161,2951,31616,800658
2016-07-071,2781,2911,2611,2873,500643.50
2016-07-061,2941,2941,2531,2586,700629
2016-07-051,2981,2981,2861,2947,200647
2016-07-041,2701,2811,2631,28123,300640.50
2016-07-011,2561,2601,2501,2585,500629
2016-06-301,2661,2661,2461,2569,300628
2016-06-291,2491,2551,2481,25512,200627.50
2016-06-281,2171,2411,1851,2384,400619
2016-06-271,1561,1951,1531,1958,000597.50
2016-06-241,2681,2681,1501,15011,300575
2016-06-231,2451,2611,2431,2611,800630.50
2016-06-221,2601,2701,2461,26625,900633
2016-06-211,2501,2531,2331,24112,500620.50
2016-06-201,2181,2241,2051,2165,700608
2016-06-171,2011,2221,2011,2053,500602.50
2016-06-161,2321,2321,1981,2007,200600
2016-06-151,2301,2351,2191,2193,700609.50
2016-06-141,2451,2451,2141,2329,400616
2016-06-131,2551,2571,2351,24511,500622.50
2016-06-101,2451,2491,2421,2473,800623.50
2016-06-091,2371,2521,2371,2456,700622.50
2016-06-081,2251,2351,2251,2353,500617.50
2016-06-071,2281,2321,2251,2255,500612.50
2016-06-061,2191,2321,2151,2308,000615
2016-06-031,2321,2341,2161,2186,200609
2016-06-021,2481,2481,2261,2328,900616
2016-06-011,2251,2401,2251,2397,000619.50
2016-05-311,2261,2321,2211,22510,500612.50
2016-05-301,2201,2301,2161,2259,800612.50
2016-05-271,2061,2271,2041,21233,000606
2016-05-261,2641,2641,2411,24283,700621
2016-05-251,2691,2691,2561,26417,600632
2016-05-241,2531,2651,2511,2566,100628
2016-05-231,2521,2551,2481,2497,700624.50
2016-05-201,2451,2541,2431,2545,700627
2016-05-191,2601,2601,2501,2534,600626.50
2016-05-181,2721,2741,2591,2625,000631
2016-05-171,2671,2751,2671,2713,100635.50
2016-05-161,2731,2731,2631,2673,500633.50
2016-05-131,2711,2751,2681,2733,300636.50
2016-05-121,2641,2731,2631,2705,300635
2016-05-111,2751,2761,2631,2638,900631.50
2016-05-101,2701,2741,2641,2704,000635
2016-05-091,2801,2801,2621,2648,000632
2016-05-061,2531,2641,2531,2614,200630.50
2016-05-021,2501,2601,2501,2515,500625.50
2016-04-281,2601,2641,2501,2504,800625
2016-04-271,2521,2621,2511,2554,100627.50
2016-04-261,2641,2701,2601,2603,900630
2016-04-251,2581,2641,2551,2644,500632
2016-04-221,2501,2661,2501,2588,500629
2016-04-211,2761,2761,2561,2686,500634
2016-04-201,2831,2941,2621,2647,800632
2016-04-191,2811,2941,2731,2835,100641.50
2016-04-181,2951,2951,2601,28111,400640.50
2016-04-151,2591,2801,2581,2707,100635
2016-04-141,2511,2631,2451,2577,200628.50
2016-04-131,2401,2591,2401,2445,900622
2016-04-121,2631,2631,2421,2506,400625
2016-04-111,2211,2571,2201,24411,700622
2016-04-081,2061,2321,2001,2216,400610.50
2016-04-071,1921,2241,1901,2084,700604
2016-04-061,2151,2151,1971,2114,200605.50
2016-04-051,2001,2181,1861,18611,000593
2016-04-041,1931,2401,1931,22111,600610.50
2016-04-011,2551,2551,1991,20621,800603
2016-03-311,2501,2591,2441,2579,200628.50
2016-03-301,2481,2491,2291,24910,900624.50
2016-03-291,1801,2191,1801,21913,000609.50
2016-03-281,1901,1951,1881,1925,100596
2016-03-251,1901,1901,1771,1837,100591.50
2016-03-241,1761,1851,1731,1754,700587.50
2016-03-231,1691,1741,1691,1723,100586
2016-03-221,1741,1781,1701,1706,200585
2016-03-181,1741,1761,1501,1545,800577
2016-03-171,1611,1771,1601,16410,000582
2016-03-161,1151,1481,1121,1317,400565.50
2016-03-151,1061,1221,1041,1159,000557.50
2016-03-141,1181,1221,1011,10413,900552
2016-03-111,1021,1141,0991,1034,200551.50
2016-03-101,0981,1111,0971,0977,400548.50
2016-03-091,1111,1131,0981,0982,500549
2016-03-081,1111,1161,0991,1014,900550.50
2016-03-071,1031,1171,0901,1005,100550
2016-03-041,1011,1071,0881,09212,600546
2016-03-031,1071,1131,1031,1034,600551.50
2016-03-021,1101,1101,0951,1014,200550.50
2016-03-011,1101,1101,0921,1034,800551.50
2016-02-291,1131,1181,1001,1147,500557
2016-02-261,1131,1131,0981,1023,300551
2016-02-251,1151,1151,0921,0953,400547.50
2016-02-241,1091,1091,0801,0836,900541.50
2016-02-231,1221,1231,1091,1097,000554.50
2016-02-221,0991,1101,0991,1103,800555
2016-02-191,0801,1001,0801,0883,800544
2016-02-181,0861,0911,0561,07912,900539.50
2016-02-171,1081,1191,0801,09212,900546
2016-02-161,0601,1301,0541,11730,500558.50
2016-02-151,0191,01998498820,600494
2016-02-121,0331,03397197943,500489.50
2016-02-101,1541,1611,0921,11914,200559.50
2016-02-091,1801,1801,1521,16013,100580
2016-02-081,1751,1971,1751,1844,700592
2016-02-051,1611,1891,1601,1758,100587.50
2016-02-041,1681,1891,1641,1776,500588.50
2016-02-031,1741,1901,1601,18712,300593.50
2016-02-021,1901,1901,1791,1876,800593.50
2016-02-011,1811,1921,1801,1927,400596
2016-01-291,1711,1871,1681,1805,400590
2016-01-281,1911,1971,1701,17115,900585.50
2016-01-271,2081,2081,1861,1937,200596.50
2016-01-261,1851,2141,1771,20010,900600
2016-01-251,2081,2081,1871,1945,800597
2016-01-221,1781,1871,1531,18315,100591.50
2016-01-211,1501,1781,1501,17035,200585
2016-01-201,1871,1881,1691,17028,200585
2016-01-191,1921,1921,1611,18632,100593
2016-01-181,1611,1691,0881,162153,700581
2016-01-151,3081,3651,2501,265310,500632.50
2016-01-141,5641,6081,5391,60836,500804
2016-01-131,5651,5961,5401,58314,800791.50
2016-01-121,6111,6231,5101,52759,100763.50
2016-01-081,6021,6131,5781,61021,700805
2016-01-071,6331,6341,5771,59258,400796
2016-01-061,5331,6061,5321,59365,100796.50
2016-01-051,5201,5221,5071,5155,900757.50
2016-01-041,5281,5471,5071,50821,200754

分割・併合履歴 ： [2019-04-24]1株→2株