4074 (株)ラキール の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-281,7841,8331,7721,79131,5001,791
2024-03-271,8001,8001,7401,76832,1001,768
2024-03-261,7981,8111,7601,80130,4001,801
2024-03-251,7511,8181,7511,77145,9001,771
2024-03-221,7541,7791,7201,74023,5001,740
2024-03-211,8401,8431,7501,76037,5001,760
2024-03-191,6781,8291,6591,800103,9001,800
2024-03-181,6701,6981,6151,66782,4001,667
2024-03-151,5701,5751,5381,55023,5001,550
2024-03-141,5901,6121,5571,58621,8001,586
2024-03-131,6821,6821,5851,59019,2001,590
2024-03-121,6451,6701,6221,6706,3001,670
2024-03-111,6631,6761,6311,64314,9001,643
2024-03-081,6501,6971,6411,67018,7001,670
2024-03-071,7201,7341,6581,66221,0001,662
2024-03-061,6531,7171,6531,71215,7001,712
2024-03-051,6361,6901,6271,67416,3001,674
2024-03-041,6941,6971,6511,66221,6001,662
2024-03-011,7201,7441,6861,71215,5001,712
2024-02-291,7021,7201,6711,70019,5001,700
2024-02-281,7731,7791,7181,72020,8001,720
2024-02-271,7351,7701,7111,77024,7001,770
2024-02-261,6611,7341,6001,73431,5001,734
2024-02-221,7491,7501,6351,64348,4001,643
2024-02-211,7311,7701,7021,72021,6001,720
2024-02-201,7661,7961,7141,74724,3001,747
2024-02-191,7001,7591,6711,75637,3001,756
2024-02-161,6651,7101,6191,70543,9001,705
2024-02-151,6101,6861,5601,686119,6001,686
2024-02-141,4281,7451,4261,600294,6001,600
2024-02-131,4621,5001,4621,48825,2001,488
2024-02-091,4441,4851,4441,45815,4001,458
2024-02-081,4361,4531,4201,44419,1001,444
2024-02-071,4341,4361,4091,43610,1001,436
2024-02-061,4651,4651,4341,4359,5001,435
2024-02-051,4351,4601,4261,45022,2001,450
2024-02-021,4541,4641,4341,43922,1001,439
2024-02-011,4741,4801,4501,45213,7001,452
2024-01-311,4721,5051,4611,49116,7001,491
2024-01-301,4751,5371,4751,48322,7001,483
2024-01-291,5491,5491,4641,46849,3001,468
2024-01-261,4671,5281,4611,52036,1001,520
2024-01-251,4481,4961,4181,49448,9001,494
2024-01-241,3981,4501,3921,43237,3001,432
2024-01-231,3771,4161,3711,39130,8001,391
2024-01-221,3141,3731,3141,37341,9001,373
2024-01-191,3661,3811,3071,31860,1001,318
2024-01-181,3361,3641,3031,30647,7001,306
2024-01-171,4091,4091,3381,34438,9001,344
2024-01-161,4171,4311,4021,40513,7001,405
2024-01-151,4311,4381,4101,41714,4001,417
2024-01-121,4491,4491,3911,43125,5001,431
2024-01-111,4731,4731,4311,44920,9001,449
2024-01-101,4761,4831,4581,46110,5001,461
2024-01-091,4961,5231,4571,48323,7001,483
2024-01-051,5461,5461,4731,49626,9001,496
2024-01-041,4921,5611,4871,55520,4001,555

分割・併合履歴 : なし