3139 (株)ラクト・ジャパンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,911	1,923	1,904	1,919	27,400	1,919
2023-12-28	1,919	1,919	1,896	1,915	24,900	1,915
2023-12-27	1,880	1,902	1,874	1,902	68,000	1,902
2023-12-26	1,885	1,887	1,873	1,885	49,100	1,885
2023-12-25	1,929	1,929	1,896	1,900	32,200	1,900
2023-12-22	1,908	1,928	1,903	1,927	33,000	1,927
2023-12-21	1,895	1,905	1,888	1,902	30,300	1,902
2023-12-20	1,890	1,921	1,887	1,906	41,600	1,906
2023-12-19	1,899	1,899	1,880	1,895	36,500	1,895
2023-12-18	1,900	1,901	1,873	1,899	33,400	1,899
2023-12-15	1,850	1,904	1,849	1,901	54,100	1,901
2023-12-14	1,872	1,879	1,853	1,872	68,700	1,872
2023-12-13	1,863	1,873	1,842	1,851	79,500	1,851
2023-12-12	1,889	1,889	1,865	1,866	46,900	1,866
2023-12-11	1,898	1,898	1,874	1,893	64,400	1,893
2023-12-08	1,925	1,927	1,891	1,897	58,600	1,897
2023-12-07	1,931	1,931	1,904	1,904	30,800	1,904
2023-12-06	1,936	1,946	1,913	1,933	55,100	1,933
2023-12-05	1,950	1,970	1,936	1,936	38,400	1,936
2023-12-04	1,953	1,962	1,934	1,942	39,700	1,942
2023-12-01	1,947	1,968	1,930	1,931	42,300	1,931
2023-11-30	1,947	1,953	1,921	1,951	51,100	1,951
2023-11-29	1,953	2,007	1,942	1,947	230,200	1,947
2023-11-28	2,025	2,039	2,017	2,017	407,600	2,017
2023-11-27	2,033	2,041	2,014	2,025	96,900	2,025
2023-11-24	2,029	2,031	2,014	2,026	53,400	2,026
2023-11-22	2,004	2,029	2,004	2,015	43,900	2,015
2023-11-21	2,028	2,028	1,993	2,004	60,900	2,004
2023-11-20	2,033	2,037	2,010	2,010	42,600	2,010
2023-11-17	2,013	2,034	2,013	2,028	35,000	2,028
2023-11-16	2,018	2,037	2,008	2,017	51,700	2,017
2023-11-15	2,005	2,017	2,000	2,010	49,200	2,010
2023-11-14	1,996	2,013	1,995	2,005	25,900	2,005
2023-11-13	1,997	2,007	1,982	1,987	40,200	1,987
2023-11-10	1,956	1,989	1,955	1,989	39,000	1,989
2023-11-09	1,980	1,981	1,952	1,976	47,200	1,976
2023-11-08	2,009	2,009	1,965	1,980	68,100	1,980
2023-11-07	2,010	2,019	2,002	2,006	50,600	2,006
2023-11-06	2,000	2,002	1,994	2,001	49,500	2,001
2023-11-02	1,989	1,994	1,974	1,988	31,900	1,988
2023-11-01	1,986	1,997	1,973	1,985	36,800	1,985
2023-10-31	1,937	1,985	1,937	1,985	37,900	1,985
2023-10-30	1,964	1,972	1,932	1,934	35,600	1,934
2023-10-27	1,930	1,954	1,892	1,952	33,900	1,952
2023-10-26	1,900	1,932	1,897	1,930	41,400	1,930
2023-10-25	1,894	1,918	1,883	1,901	45,100	1,901
2023-10-24	1,845	1,869	1,825	1,863	60,400	1,863
2023-10-23	1,846	1,866	1,839	1,845	69,700	1,845
2023-10-20	1,850	1,851	1,809	1,843	128,000	1,843
2023-10-19	1,870	1,877	1,851	1,856	72,600	1,856
2023-10-18	1,890	1,890	1,851	1,880	78,800	1,880
2023-10-17	1,911	1,927	1,889	1,893	77,200	1,893
2023-10-16	1,926	1,942	1,893	1,908	106,000	1,908
2023-10-13	1,983	2,024	1,935	1,940	146,200	1,940
2023-10-12	2,055	2,057	2,036	2,053	53,300	2,053
2023-10-11	2,063	2,067	2,049	2,055	25,300	2,055
2023-10-10	2,050	2,065	2,050	2,063	38,500	2,063
2023-10-06	2,050	2,064	2,040	2,044	44,100	2,044
2023-10-05	2,041	2,053	2,020	2,052	44,500	2,052
2023-10-04	2,000	2,027	1,998	2,001	64,200	2,001
2023-10-03	2,038	2,045	2,002	2,018	42,800	2,018
2023-10-02	2,100	2,109	2,033	2,034	40,400	2,034
2023-09-29	2,126	2,126	2,081	2,096	19,600	2,096
2023-09-28	2,123	2,130	2,106	2,112	25,000	2,112
2023-09-27	2,115	2,125	2,091	2,122	32,800	2,122
2023-09-26	2,128	2,135	2,114	2,116	21,200	2,116
2023-09-25	2,142	2,148	2,125	2,139	41,000	2,139
2023-09-22	2,126	2,143	2,122	2,130	24,200	2,130
2023-09-21	2,134	2,151	2,131	2,134	23,600	2,134
2023-09-20	2,161	2,161	2,132	2,134	36,300	2,134
2023-09-19	2,108	2,163	2,108	2,163	55,700	2,163
2023-09-15	2,095	2,113	2,089	2,103	31,000	2,103
2023-09-14	2,080	2,093	2,070	2,089	20,400	2,089
2023-09-13	2,090	2,096	2,078	2,082	11,800	2,082
2023-09-12	2,078	2,096	2,072	2,096	17,600	2,096
2023-09-11	2,055	2,071	2,055	2,070	12,400	2,070
2023-09-08	2,065	2,077	2,050	2,052	23,400	2,052
2023-09-07	2,068	2,081	2,068	2,071	19,700	2,071
2023-09-06	2,071	2,080	2,066	2,078	22,800	2,078
2023-09-05	2,080	2,085	2,064	2,070	22,600	2,070
2023-09-04	2,075	2,092	2,066	2,083	34,700	2,083
2023-09-01	2,052	2,073	2,043	2,070	30,200	2,070
2023-08-31	2,032	2,068	2,028	2,052	21,500	2,052
2023-08-30	2,022	2,022	2,002	2,020	18,400	2,020
2023-08-29	2,018	2,023	2,008	2,023	13,100	2,023
2023-08-28	2,004	2,018	1,996	2,018	19,600	2,018
2023-08-25	2,000	2,008	1,996	1,997	53,300	1,997
2023-08-24	2,001	2,010	1,996	1,998	27,600	1,998
2023-08-23	1,994	2,010	1,994	2,005	27,400	2,005
2023-08-22	2,025	2,025	2,000	2,007	23,300	2,007
2023-08-21	2,015	2,049	2,015	2,022	18,400	2,022
2023-08-18	2,053	2,053	2,010	2,016	23,000	2,016
2023-08-17	2,069	2,075	2,044	2,062	20,500	2,062
2023-08-16	2,063	2,076	2,050	2,069	22,300	2,069
2023-08-15	2,020	2,073	2,019	2,070	32,900	2,070
2023-08-14	2,041	2,041	2,018	2,021	26,000	2,021
2023-08-10	2,004	2,017	1,998	2,007	20,700	2,007
2023-08-09	1,989	2,009	1,975	2,004	30,200	2,004
2023-08-08	1,972	1,991	1,968	1,991	41,800	1,991
2023-08-07	1,950	1,969	1,932	1,961	42,800	1,961
2023-08-04	1,965	1,971	1,955	1,962	30,500	1,962
2023-08-03	1,978	1,987	1,966	1,971	33,000	1,971
2023-08-02	1,982	1,985	1,979	1,980	20,700	1,980
2023-08-01	1,977	1,984	1,968	1,982	25,400	1,982
2023-07-31	1,990	1,990	1,969	1,977	18,900	1,977
2023-07-28	1,964	1,973	1,947	1,965	26,300	1,965
2023-07-27	1,975	1,975	1,966	1,971	12,000	1,971
2023-07-26	1,983	1,983	1,970	1,972	13,800	1,972
2023-07-25	1,970	1,970	1,963	1,963	12,400	1,963
2023-07-24	1,974	1,976	1,955	1,961	17,800	1,961
2023-07-21	1,942	1,964	1,931	1,960	31,400	1,960
2023-07-20	1,937	1,960	1,919	1,933	47,700	1,933
2023-07-19	1,924	1,935	1,904	1,934	62,000	1,934
2023-07-18	1,898	1,935	1,896	1,930	108,800	1,930
2023-07-14	1,935	1,938	1,862	1,885	242,100	1,885
2023-07-13	2,078	2,078	2,050	2,056	51,000	2,056
2023-07-12	2,059	2,081	2,036	2,063	32,500	2,063
2023-07-11	2,050	2,060	2,040	2,045	19,400	2,045
2023-07-10	2,030	2,057	2,029	2,044	24,700	2,044
2023-07-07	2,030	2,038	2,022	2,032	17,900	2,032
2023-07-06	2,025	2,049	2,025	2,038	17,000	2,038
2023-07-05	2,042	2,056	2,035	2,051	16,200	2,051
2023-07-04	2,027	2,073	2,027	2,064	35,300	2,064
2023-07-03	2,042	2,052	2,026	2,032	12,300	2,032
2023-06-30	2,029	2,033	2,013	2,019	14,100	2,019
2023-06-29	2,037	2,037	2,019	2,029	10,600	2,029
2023-06-28	2,015	2,040	2,015	2,037	12,300	2,037
2023-06-27	2,032	2,032	2,010	2,012	10,300	2,012
2023-06-26	2,049	2,049	2,016	2,032	14,300	2,032
2023-06-23	2,066	2,067	2,027	2,036	19,600	2,036
2023-06-22	2,061	2,061	2,045	2,052	19,200	2,052
2023-06-21	2,053	2,069	2,047	2,049	27,100	2,049
2023-06-20	2,059	2,059	2,037	2,053	16,800	2,053
2023-06-19	2,045	2,061	2,036	2,059	24,100	2,059
2023-06-16	2,032	2,045	2,013	2,039	37,500	2,039
2023-06-15	2,000	2,036	1,997	2,012	26,000	2,012
2023-06-14	2,012	2,012	1,990	1,990	22,700	1,990
2023-06-13	1,996	2,012	1,991	2,004	29,600	2,004
2023-06-12	1,974	1,992	1,969	1,992	18,500	1,992
2023-06-09	1,964	1,966	1,947	1,961	25,400	1,961
2023-06-08	1,944	1,950	1,935	1,943	19,500	1,943
2023-06-07	1,952	1,962	1,943	1,945	26,300	1,945
2023-06-06	1,953	1,968	1,953	1,960	16,500	1,960
2023-06-05	1,950	1,971	1,935	1,968	24,200	1,968
2023-06-02	1,933	1,935	1,921	1,932	26,400	1,932
2023-06-01	1,951	1,968	1,926	1,926	23,000	1,926
2023-05-31	1,985	1,985	1,960	1,966	31,300	1,966
2023-05-30	1,956	1,990	1,956	1,985	34,100	1,985
2023-05-29	1,998	1,998	1,979	1,985	54,400	1,985
2023-05-26	2,003	2,012	1,976	1,976	31,700	1,976
2023-05-25	2,010	2,016	2,000	2,010	19,700	2,010
2023-05-24	2,032	2,033	2,010	2,012	28,000	2,012
2023-05-23	2,066	2,070	2,050	2,051	16,100	2,051
2023-05-22	2,050	2,067	2,040	2,066	22,400	2,066
2023-05-19	2,050	2,057	2,045	2,050	15,900	2,050
2023-05-18	2,065	2,065	2,044	2,050	20,700	2,050
2023-05-17	2,060	2,060	2,050	2,051	11,200	2,051
2023-05-16	2,083	2,087	2,053	2,065	17,900	2,065
2023-05-15	2,076	2,089	2,056	2,083	27,500	2,083
2023-05-12	2,062	2,076	2,049	2,076	17,100	2,076
2023-05-11	2,046	2,053	2,040	2,048	8,000	2,048
2023-05-10	2,070	2,073	2,026	2,046	31,000	2,046
2023-05-09	2,072	2,085	2,066	2,085	17,700	2,085
2023-05-08	2,068	2,080	2,062	2,070	20,600	2,070
2023-05-02	2,063	2,080	2,055	2,070	14,800	2,070
2023-05-01	2,079	2,088	2,056	2,071	18,900	2,071
2023-04-28	2,070	2,076	2,059	2,070	32,100	2,070
2023-04-27	2,055	2,059	2,040	2,059	20,100	2,059
2023-04-26	2,040	2,070	2,032	2,055	16,700	2,055
2023-04-25	2,068	2,080	2,050	2,061	21,100	2,061
2023-04-24	2,054	2,054	2,035	2,054	13,000	2,054
2023-04-21	2,028	2,043	2,018	2,030	15,700	2,030
2023-04-20	2,053	2,068	2,040	2,040	21,100	2,040
2023-04-19	2,075	2,083	2,062	2,073	24,700	2,073
2023-04-18	2,100	2,104	2,074	2,080	30,400	2,080
2023-04-17	2,071	2,088	2,014	2,084	36,300	2,084
2023-04-14	2,039	2,104	2,035	2,078	97,500	2,078
2023-04-13	2,034	2,034	2,008	2,014	48,900	2,014
2023-04-12	2,028	2,070	2,026	2,062	33,500	2,062
2023-04-11	2,039	2,044	2,015	2,041	27,400	2,041
2023-04-10	2,028	2,047	2,021	2,039	25,500	2,039
2023-04-07	2,008	2,027	1,998	2,015	21,900	2,015
2023-04-06	1,993	2,010	1,989	2,008	21,200	2,008
2023-04-05	2,031	2,038	1,996	1,998	21,500	1,998
2023-04-04	2,058	2,061	2,034	2,050	37,600	2,050
2023-04-03	2,047	2,072	2,043	2,058	35,800	2,058
2023-03-31	2,045	2,047	2,035	2,040	24,800	2,040
2023-03-30	2,050	2,060	2,018	2,034	35,800	2,034
2023-03-29	2,003	2,045	2,000	2,043	42,700	2,043
2023-03-28	2,000	2,005	1,985	2,003	24,400	2,003
2023-03-27	2,000	2,010	1,979	1,994	36,100	1,994
2023-03-24	2,012	2,020	1,982	2,007	28,900	2,007
2023-03-23	1,947	2,009	1,938	2,003	47,100	2,003
2023-03-22	1,912	1,955	1,912	1,948	61,700	1,948
2023-03-20	1,915	1,916	1,850	1,861	32,300	1,861
2023-03-17	1,900	1,919	1,891	1,895	28,800	1,895
2023-03-16	1,868	1,905	1,845	1,900	43,300	1,900
2023-03-15	1,872	1,908	1,870	1,908	42,100	1,908
2023-03-14	1,887	1,887	1,843	1,859	50,800	1,859
2023-03-13	1,924	1,924	1,881	1,897	45,300	1,897
2023-03-10	1,945	1,962	1,940	1,940	30,500	1,940
2023-03-09	1,942	1,961	1,937	1,961	26,400	1,961
2023-03-08	1,915	1,941	1,912	1,941	29,600	1,941
2023-03-07	1,932	1,936	1,921	1,929	37,500	1,929
2023-03-06	1,943	1,945	1,922	1,930	30,900	1,930
2023-03-03	1,947	1,955	1,934	1,943	26,700	1,943
2023-03-02	1,942	1,961	1,942	1,947	19,200	1,947
2023-03-01	1,965	1,971	1,934	1,941	36,400	1,941
2023-02-28	1,986	1,986	1,968	1,971	16,900	1,971
2023-02-27	1,970	1,986	1,970	1,986	16,500	1,986
2023-02-24	1,973	1,979	1,969	1,973	12,200	1,973
2023-02-22	1,986	1,990	1,966	1,973	21,700	1,973
2023-02-21	1,995	2,008	1,993	1,993	9,900	1,993
2023-02-20	2,000	2,002	1,990	1,992	17,300	1,992
2023-02-17	2,014	2,016	2,000	2,000	8,300	2,000
2023-02-16	2,017	2,022	2,008	2,018	11,400	2,018
2023-02-15	2,022	2,028	2,008	2,014	6,500	2,014
2023-02-14	2,000	2,019	1,988	2,013	12,700	2,013
2023-02-13	2,020	2,030	2,000	2,000	14,300	2,000
2023-02-10	2,040	2,046	2,025	2,032	15,900	2,032
2023-02-09	2,055	2,064	2,042	2,043	12,100	2,043
2023-02-08	2,069	2,073	2,053	2,055	12,600	2,055
2023-02-07	2,060	2,072	2,060	2,069	12,200	2,069
2023-02-06	2,070	2,072	2,058	2,065	19,500	2,065
2023-02-03	2,070	2,075	2,055	2,070	24,700	2,070
2023-02-02	2,048	2,080	2,048	2,070	24,900	2,070
2023-02-01	2,036	2,049	2,030	2,039	19,000	2,039
2023-01-31	1,985	2,043	1,985	2,036	56,900	2,036
2023-01-30	2,000	2,000	1,983	1,985	18,200	1,985
2023-01-27	1,992	1,994	1,984	1,986	12,800	1,986
2023-01-26	1,996	2,005	1,979	1,985	16,700	1,985
2023-01-25	2,002	2,004	1,980	1,996	23,500	1,996
2023-01-24	1,991	2,004	1,977	1,997	26,900	1,997
2023-01-23	1,953	1,991	1,946	1,989	40,900	1,989
2023-01-20	1,940	1,965	1,933	1,933	25,500	1,933
2023-01-19	1,949	1,953	1,909	1,932	46,800	1,932
2023-01-18	1,946	1,953	1,933	1,951	40,800	1,951
2023-01-17	2,013	2,026	1,921	1,933	113,400	1,933
2023-01-16	2,171	2,171	1,964	1,991	171,300	1,991
2023-01-13	2,168	2,202	2,163	2,167	30,300	2,167
2023-01-12	2,168	2,168	2,131	2,152	19,800	2,152
2023-01-11	2,167	2,210	2,167	2,184	17,400	2,184
2023-01-10	2,265	2,276	2,184	2,184	57,300	2,184
2023-01-06	2,210	2,242	2,210	2,219	24,600	2,219
2023-01-05	2,244	2,262	2,177	2,204	38,900	2,204
2023-01-04	2,230	2,324	2,202	2,250	59,400	2,250

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 [2023年度]

3139 (株)ラクト・ジャパンの時系列データ [2023年度]