3139 (株)ラクト・ジャパンの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,235	2,250	2,202	2,218	20,500	2,218
2022-12-29	2,184	2,233	2,157	2,226	23,600	2,226
2022-12-28	2,135	2,192	2,116	2,184	57,600	2,184
2022-12-27	2,144	2,144	2,121	2,135	15,200	2,135
2022-12-26	2,101	2,144	2,094	2,134	15,500	2,134
2022-12-23	2,151	2,151	2,068	2,096	26,100	2,096
2022-12-22	2,133	2,162	2,116	2,151	28,700	2,151
2022-12-21	2,108	2,136	2,108	2,128	24,900	2,128
2022-12-20	2,100	2,123	2,079	2,099	24,700	2,099
2022-12-19	2,105	2,105	2,080	2,091	13,500	2,091
2022-12-16	2,121	2,130	2,106	2,106	14,200	2,106
2022-12-15	2,110	2,136	2,110	2,127	9,100	2,127
2022-12-14	2,096	2,120	2,078	2,116	28,200	2,116
2022-12-13	2,073	2,099	2,070	2,075	18,900	2,075
2022-12-12	2,088	2,097	2,055	2,073	12,800	2,073
2022-12-09	2,069	2,089	2,061	2,089	20,000	2,089
2022-12-08	2,060	2,060	2,025	2,050	18,200	2,050
2022-12-07	2,064	2,079	2,056	2,072	16,600	2,072
2022-12-06	2,055	2,076	2,047	2,073	34,100	2,073
2022-12-05	2,060	2,080	2,045	2,078	19,000	2,078
2022-12-02	2,081	2,081	2,043	2,060	32,600	2,060
2022-12-01	2,137	2,138	2,091	2,104	38,400	2,104
2022-11-30	2,057	2,149	2,051	2,121	74,500	2,121
2022-11-29	2,070	2,106	2,056	2,057	60,800	2,057
2022-11-28	2,139	2,148	2,096	2,101	121,700	2,101
2022-11-25	2,124	2,174	2,120	2,154	36,600	2,154
2022-11-24	2,100	2,121	2,080	2,121	37,500	2,121
2022-11-22	2,061	2,086	2,061	2,086	20,600	2,086
2022-11-21	2,054	2,061	2,041	2,061	30,200	2,061
2022-11-18	2,065	2,087	2,055	2,087	15,400	2,087
2022-11-17	2,047	2,063	2,044	2,063	8,900	2,063
2022-11-16	2,043	2,063	2,036	2,050	13,500	2,050
2022-11-15	2,036	2,051	2,028	2,039	17,800	2,039
2022-11-14	2,025	2,048	2,020	2,040	15,500	2,040
2022-11-11	2,073	2,075	2,028	2,047	35,200	2,047
2022-11-10	2,039	2,060	2,026	2,053	20,400	2,053
2022-11-09	2,059	2,067	2,028	2,039	38,800	2,039
2022-11-08	2,060	2,067	2,022	2,055	28,400	2,055
2022-11-07	2,011	2,053	2,010	2,053	25,500	2,053
2022-11-04	2,074	2,074	2,001	2,011	42,900	2,011
2022-11-02	2,088	2,130	2,088	2,111	19,300	2,111
2022-11-01	2,145	2,148	2,087	2,088	33,300	2,088
2022-10-31	2,171	2,171	2,125	2,133	27,500	2,133
2022-10-28	2,142	2,155	2,119	2,134	66,800	2,134
2022-10-27	2,190	2,193	2,171	2,171	9,200	2,171
2022-10-26	2,163	2,190	2,140	2,185	16,800	2,185
2022-10-25	2,148	2,173	2,108	2,163	24,600	2,163
2022-10-24	2,167	2,167	2,106	2,128	18,000	2,128
2022-10-21	2,134	2,164	2,130	2,154	17,600	2,154
2022-10-20	2,131	2,178	2,130	2,135	25,700	2,135
2022-10-19	2,114	2,142	2,114	2,127	12,400	2,127
2022-10-18	2,148	2,149	2,082	2,127	33,700	2,127
2022-10-17	2,113	2,117	2,037	2,109	80,800	2,109
2022-10-14	2,185	2,285	2,103	2,138	143,400	2,138
2022-10-13	2,203	2,216	2,167	2,179	55,800	2,179
2022-10-12	2,167	2,231	2,154	2,205	38,000	2,205
2022-10-11	2,166	2,191	2,125	2,141	28,500	2,141
2022-10-07	2,170	2,186	2,156	2,166	24,700	2,166
2022-10-06	2,185	2,192	2,165	2,186	27,400	2,186
2022-10-05	2,178	2,187	2,160	2,180	23,100	2,180
2022-10-04	2,209	2,210	2,152	2,177	43,600	2,177
2022-10-03	2,150	2,165	2,130	2,159	23,000	2,159
2022-09-30	2,158	2,170	2,122	2,142	14,200	2,142
2022-09-29	2,167	2,181	2,155	2,170	11,600	2,170
2022-09-28	2,138	2,151	2,105	2,146	25,800	2,146
2022-09-27	2,159	2,177	2,144	2,146	13,800	2,146
2022-09-26	2,137	2,170	2,119	2,158	29,500	2,158
2022-09-22	2,163	2,180	2,148	2,174	15,900	2,174
2022-09-21	2,188	2,188	2,125	2,163	23,200	2,163
2022-09-20	2,140	2,218	2,140	2,188	34,500	2,188
2022-09-16	2,218	2,218	2,123	2,135	37,900	2,135
2022-09-15	2,232	2,233	2,205	2,205	12,200	2,205
2022-09-14	2,230	2,232	2,204	2,219	27,400	2,219
2022-09-13	2,323	2,323	2,260	2,267	34,100	2,267
2022-09-12	2,364	2,364	2,290	2,310	26,000	2,310
2022-09-09	2,331	2,363	2,331	2,335	20,700	2,335
2022-09-08	2,303	2,333	2,303	2,323	24,300	2,323
2022-09-07	2,299	2,310	2,279	2,281	19,000	2,281
2022-09-06	2,277	2,310	2,257	2,291	22,200	2,291
2022-09-05	2,284	2,284	2,254	2,257	18,300	2,257
2022-09-02	2,275	2,299	2,250	2,284	16,000	2,284
2022-09-01	2,230	2,326	2,227	2,275	36,100	2,275
2022-08-31	2,270	2,270	2,233	2,255	30,600	2,255
2022-08-30	2,342	2,366	2,278	2,290	27,100	2,290
2022-08-29	2,320	2,347	2,302	2,322	24,600	2,322
2022-08-26	2,356	2,400	2,331	2,356	41,600	2,356
2022-08-25	2,298	2,350	2,288	2,335	24,700	2,335
2022-08-24	2,315	2,315	2,271	2,296	18,200	2,296
2022-08-23	2,293	2,316	2,272	2,276	19,500	2,276
2022-08-22	2,324	2,324	2,287	2,306	13,600	2,306
2022-08-19	2,326	2,332	2,310	2,324	13,500	2,324
2022-08-18	2,324	2,359	2,287	2,311	41,900	2,311
2022-08-17	2,333	2,375	2,324	2,374	36,800	2,374
2022-08-16	2,311	2,344	2,295	2,332	23,800	2,332
2022-08-15	2,307	2,318	2,279	2,305	25,500	2,305
2022-08-12	2,316	2,335	2,283	2,289	28,200	2,289
2022-08-10	2,362	2,362	2,312	2,313	17,400	2,313
2022-08-09	2,404	2,431	2,385	2,396	21,400	2,396
2022-08-08	2,400	2,429	2,387	2,413	20,700	2,413
2022-08-05	2,321	2,430	2,320	2,424	40,800	2,424
2022-08-04	2,334	2,343	2,308	2,320	30,800	2,320
2022-08-03	2,400	2,428	2,342	2,349	31,800	2,349
2022-08-02	2,430	2,460	2,413	2,429	24,400	2,429
2022-08-01	2,445	2,450	2,410	2,450	22,900	2,450
2022-07-29	2,482	2,560	2,432	2,445	33,300	2,445
2022-07-28	2,506	2,506	2,433	2,495	31,600	2,495
2022-07-27	2,501	2,569	2,501	2,507	19,200	2,507
2022-07-26	2,560	2,582	2,508	2,526	20,400	2,526
2022-07-25	2,511	2,560	2,502	2,557	27,400	2,557
2022-07-22	2,531	2,565	2,510	2,511	26,100	2,511
2022-07-21	2,526	2,580	2,517	2,570	63,000	2,570
2022-07-20	2,471	2,541	2,471	2,535	45,500	2,535
2022-07-19	2,480	2,495	2,421	2,450	20,600	2,450
2022-07-15	2,447	2,469	2,411	2,467	27,800	2,467
2022-07-14	2,365	2,453	2,364	2,440	51,900	2,440
2022-07-13	2,369	2,384	2,329	2,384	35,200	2,384
2022-07-12	2,440	2,452	2,353	2,365	51,900	2,365
2022-07-11	2,340	2,469	2,325	2,454	84,600	2,454
2022-07-08	2,318	2,382	2,295	2,339	70,300	2,339
2022-07-07	2,315	2,315	2,244	2,307	100,000	2,307
2022-07-06	2,262	2,338	2,242	2,312	293,800	2,312
2022-07-05	2,091	2,092	2,070	2,078	11,100	2,078
2022-07-04	2,092	2,095	2,066	2,091	14,900	2,091
2022-07-01	2,081	2,090	2,040	2,064	14,600	2,064
2022-06-30	2,134	2,155	2,091	2,098	18,100	2,098
2022-06-29	2,107	2,145	2,071	2,120	38,000	2,120
2022-06-28	2,099	2,157	2,089	2,149	27,700	2,149
2022-06-27	2,108	2,110	2,058	2,093	20,800	2,093
2022-06-24	2,081	2,115	2,073	2,115	16,000	2,115
2022-06-23	2,035	2,096	2,035	2,081	17,200	2,081
2022-06-22	2,042	2,045	2,009	2,035	12,000	2,035
2022-06-21	2,005	2,044	2,005	2,034	11,000	2,034
2022-06-20	2,013	2,032	2,000	2,026	12,100	2,026
2022-06-17	1,987	2,024	1,975	2,013	13,700	2,013
2022-06-16	2,011	2,030	2,003	2,007	10,100	2,007
2022-06-15	2,012	2,015	1,993	1,996	16,300	1,996
2022-06-14	2,011	2,039	2,006	2,012	12,700	2,012
2022-06-13	2,023	2,050	2,020	2,049	14,800	2,049
2022-06-10	2,112	2,112	2,044	2,055	21,900	2,055
2022-06-09	2,101	2,157	2,095	2,136	24,400	2,136
2022-06-08	2,077	2,098	2,077	2,097	13,200	2,097
2022-06-07	2,064	2,105	2,064	2,077	18,600	2,077
2022-06-06	2,048	2,071	2,045	2,064	19,700	2,064
2022-06-03	2,053	2,065	2,024	2,049	15,200	2,049
2022-06-02	2,064	2,070	2,027	2,048	28,100	2,048
2022-06-01	1,976	2,070	1,976	2,065	41,400	2,065
2022-05-31	1,967	2,010	1,954	1,998	41,200	1,998
2022-05-30	1,962	1,995	1,943	1,965	152,000	1,965
2022-05-27	1,964	1,985	1,933	1,964	229,200	1,964
2022-05-26	2,020	2,025	1,990	1,990	58,200	1,990
2022-05-25	2,031	2,037	2,020	2,020	21,100	2,020
2022-05-24	2,056	2,056	2,024	2,024	19,800	2,024
2022-05-23	2,057	2,084	2,045	2,056	31,000	2,056
2022-05-20	2,036	2,059	2,014	2,055	30,100	2,055
2022-05-19	2,002	2,030	1,996	2,030	15,800	2,030
2022-05-18	2,031	2,042	2,016	2,030	17,700	2,030
2022-05-17	1,992	2,028	1,984	2,028	19,300	2,028
2022-05-16	1,998	1,998	1,964	1,980	17,900	1,980
2022-05-13	1,960	1,990	1,950	1,990	23,600	1,990
2022-05-12	1,980	1,991	1,964	1,964	27,600	1,964
2022-05-11	1,986	2,007	1,984	1,990	35,100	1,990
2022-05-10	2,023	2,026	1,981	2,008	114,700	2,008
2022-05-09	2,035	2,054	2,023	2,025	38,500	2,025
2022-05-06	2,025	2,049	2,018	2,040	49,600	2,040
2022-05-02	1,989	2,025	1,989	2,010	25,300	2,010
2022-04-28	1,974	1,999	1,970	1,994	37,600	1,994
2022-04-27	1,966	1,983	1,951	1,967	42,800	1,967
2022-04-26	1,980	1,995	1,943	1,993	28,700	1,993
2022-04-25	2,010	2,012	1,975	1,980	19,800	1,980
2022-04-22	2,045	2,045	2,002	2,020	18,000	2,020
2022-04-21	2,014	2,050	2,006	2,048	22,600	2,048
2022-04-20	1,965	2,003	1,948	2,003	24,100	2,003
2022-04-19	1,997	1,997	1,961	1,962	15,400	1,962
2022-04-18	1,980	2,006	1,955	1,997	26,600	1,997
2022-04-15	2,004	2,007	1,983	1,998	45,600	1,998
2022-04-14	2,041	2,041	2,012	2,022	16,900	2,022
2022-04-13	2,016	2,044	2,003	2,041	24,500	2,041
2022-04-12	2,078	2,080	2,010	2,016	22,600	2,016
2022-04-11	2,065	2,091	2,054	2,078	12,800	2,078
2022-04-08	2,059	2,059	2,031	2,053	58,600	2,053
2022-04-07	2,030	2,030	2,002	2,009	16,300	2,009
2022-04-06	2,060	2,061	2,036	2,037	11,200	2,037
2022-04-05	2,078	2,078	2,050	2,056	20,400	2,056
2022-04-04	2,063	2,068	2,048	2,063	14,400	2,063
2022-04-01	2,066	2,076	2,048	2,063	14,700	2,063
2022-03-31	2,063	2,124	2,050	2,086	30,300	2,086
2022-03-30	2,044	2,073	2,025	2,073	30,300	2,073
2022-03-29	2,046	2,046	2,004	2,038	23,300	2,038
2022-03-28	2,010	2,059	2,002	2,051	17,900	2,051
2022-03-25	2,053	2,053	1,997	2,013	29,100	2,013
2022-03-24	2,023	2,046	1,968	2,040	36,400	2,040
2022-03-23	2,038	2,066	2,038	2,059	16,100	2,059
2022-03-22	2,055	2,069	2,023	2,037	19,600	2,037
2022-03-18	2,021	2,064	2,003	2,055	32,700	2,055
2022-03-17	2,044	2,059	1,990	2,051	30,100	2,051
2022-03-16	2,067	2,070	2,027	2,042	14,500	2,042
2022-03-15	2,039	2,069	2,028	2,067	11,700	2,067
2022-03-14	2,027	2,053	2,019	2,040	13,600	2,040
2022-03-11	1,960	2,016	1,958	2,015	25,500	2,015
2022-03-10	1,927	2,020	1,927	2,010	24,200	2,010
2022-03-09	1,874	1,919	1,854	1,888	33,800	1,888
2022-03-08	1,902	1,920	1,868	1,886	26,900	1,886
2022-03-07	1,954	1,954	1,907	1,919	15,600	1,919
2022-03-04	1,964	1,978	1,945	1,951	16,800	1,951
2022-03-03	1,997	1,997	1,958	1,967	28,400	1,967
2022-03-02	1,992	1,999	1,947	1,972	18,100	1,972
2022-03-01	2,008	2,019	1,984	1,992	30,200	1,992
2022-02-28	1,938	1,983	1,938	1,966	19,200	1,966
2022-02-25	1,960	1,992	1,922	1,977	27,500	1,977
2022-02-24	1,972	1,992	1,950	1,991	16,600	1,991
2022-02-22	2,009	2,017	1,990	1,990	15,600	1,990
2022-02-21	2,035	2,048	2,003	2,039	13,600	2,039
2022-02-18	2,010	2,035	1,995	2,035	13,400	2,035
2022-02-17	2,035	2,037	1,995	2,015	21,800	2,015
2022-02-16	2,032	2,048	1,991	2,040	22,800	2,040
2022-02-15	2,007	2,047	2,007	2,032	13,400	2,032
2022-02-14	2,003	2,013	1,976	1,995	19,600	1,995
2022-02-10	2,008	2,026	1,987	2,022	15,000	2,022
2022-02-09	1,993	2,009	1,968	2,006	17,700	2,006
2022-02-08	1,993	2,012	1,987	2,002	18,100	2,002
2022-02-07	1,963	2,001	1,944	1,979	26,900	1,979
2022-02-04	1,968	1,991	1,949	1,964	20,500	1,964
2022-02-03	1,957	1,986	1,941	1,965	27,200	1,965
2022-02-02	1,875	1,954	1,875	1,945	29,300	1,945
2022-02-01	1,871	1,895	1,868	1,874	18,700	1,874
2022-01-31	1,843	1,881	1,843	1,874	26,100	1,874
2022-01-28	1,801	1,833	1,792	1,823	34,700	1,823
2022-01-27	1,845	1,857	1,787	1,795	35,000	1,795
2022-01-26	1,862	1,872	1,837	1,840	21,800	1,840
2022-01-25	1,917	1,917	1,836	1,842	40,000	1,842
2022-01-24	1,907	1,919	1,868	1,912	65,300	1,912
2022-01-21	1,950	1,954	1,933	1,937	29,400	1,937
2022-01-20	1,985	2,006	1,952	1,976	40,900	1,976
2022-01-19	2,032	2,032	1,964	1,990	69,000	1,990
2022-01-18	2,152	2,152	2,055	2,066	54,400	2,066
2022-01-17	2,301	2,301	2,155	2,162	48,700	2,162
2022-01-14	2,358	2,358	2,292	2,300	24,300	2,300
2022-01-13	2,424	2,424	2,353	2,358	12,600	2,358
2022-01-12	2,389	2,421	2,381	2,405	9,400	2,405
2022-01-11	2,383	2,415	2,371	2,398	18,700	2,398
2022-01-07	2,390	2,425	2,364	2,375	17,600	2,375
2022-01-06	2,375	2,428	2,372	2,390	12,800	2,390
2022-01-05	2,402	2,403	2,370	2,389	10,100	2,389
2022-01-04	2,415	2,428	2,394	2,416	9,900	2,416

分割・併合履歴： [2019-04-24]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3139 (株)ラクト・ジャパン の時系列データ [2022年度]

3139 (株)ラクト・ジャパンの時系列データ [2022年度]