4074 (株)ラキール 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 995 | 1,048 | 974 | 1,003 | 57,900 | 1,003 |
| 2025-05-09 | 1,010 | 1,050 | 996 | 996 | 55,900 | 996 |
| 2025-05-08 | 937 | 1,055 | 932 | 1,010 | 405,900 | 1,010 |
| 2025-05-07 | 935 | 958 | 932 | 939 | 12,200 | 939 |
| 2025-05-02 | 964 | 964 | 931 | 942 | 10,300 | 942 |
| 2025-05-01 | 989 | 989 | 929 | 961 | 23,900 | 961 |
| 2025-04-30 | 987 | 989 | 952 | 982 | 15,900 | 982 |
| 2025-04-28 | 978 | 980 | 965 | 979 | 14,400 | 979 |
| 2025-04-25 | 992 | 1,019 | 962 | 975 | 55,400 | 975 |
| 2025-04-24 | 943 | 962 | 932 | 947 | 19,000 | 947 |
| 2025-04-23 | 934 | 941 | 923 | 940 | 21,100 | 940 |
| 2025-04-22 | 928 | 942 | 924 | 930 | 13,400 | 930 |
| 2025-04-21 | 878 | 939 | 878 | 928 | 31,100 | 928 |
| 2025-04-18 | 853 | 885 | 853 | 885 | 10,700 | 885 |
| 2025-04-17 | 822 | 850 | 821 | 850 | 7,900 | 850 |
| 2025-04-16 | 843 | 864 | 821 | 822 | 20,500 | 822 |
| 2025-04-15 | 887 | 899 | 842 | 850 | 44,400 | 850 |
| 2025-04-14 | 898 | 910 | 887 | 889 | 23,300 | 889 |
| 2025-04-11 | 821 | 893 | 809 | 893 | 20,500 | 893 |
| 2025-04-10 | 850 | 850 | 807 | 830 | 17,700 | 830 |
| 2025-04-09 | 769 | 795 | 751 | 783 | 15,400 | 783 |
| 2025-04-08 | 741 | 803 | 737 | 784 | 22,700 | 784 |
| 2025-04-07 | 723 | 738 | 708 | 714 | 47,600 | 714 |
| 2025-04-04 | 835 | 851 | 768 | 813 | 80,800 | 813 |
| 2025-04-03 | 836 | 861 | 822 | 857 | 30,800 | 857 |
| 2025-04-02 | 897 | 897 | 860 | 870 | 27,600 | 870 |
| 2025-04-01 | 935 | 950 | 882 | 891 | 47,300 | 891 |
| 2025-03-31 | 932 | 940 | 894 | 912 | 56,600 | 912 |
| 2025-03-28 | 925 | 950 | 916 | 945 | 58,700 | 945 |
| 2025-03-27 | 890 | 910 | 890 | 910 | 28,300 | 910 |
| 2025-03-26 | 881 | 904 | 880 | 889 | 19,800 | 889 |
| 2025-03-25 | 909 | 916 | 877 | 878 | 27,800 | 878 |
| 2025-03-24 | 853 | 906 | 849 | 901 | 43,200 | 901 |
| 2025-03-21 | 856 | 859 | 849 | 850 | 20,600 | 850 |
| 2025-03-19 | 854 | 862 | 844 | 855 | 24,700 | 855 |
| 2025-03-18 | 830 | 852 | 830 | 848 | 20,900 | 848 |
| 2025-03-17 | 858 | 858 | 830 | 830 | 39,700 | 830 |
| 2025-03-14 | 812 | 862 | 812 | 843 | 57,300 | 843 |
| 2025-03-13 | 841 | 857 | 821 | 821 | 29,400 | 821 |
| 2025-03-12 | 814 | 834 | 809 | 829 | 21,700 | 829 |
| 2025-03-11 | 833 | 833 | 790 | 821 | 54,400 | 821 |
| 2025-03-10 | 821 | 846 | 815 | 833 | 73,200 | 833 |
| 2025-03-07 | 840 | 852 | 818 | 821 | 47,300 | 821 |
| 2025-03-06 | 869 | 869 | 830 | 839 | 88,000 | 839 |
| 2025-03-05 | 883 | 897 | 860 | 869 | 163,400 | 869 |
| 2025-03-04 | 855 | 868 | 817 | 868 | 205,900 | 868 |
| 2025-03-03 | 767 | 820 | 758 | 815 | 132,900 | 815 |
| 2025-02-28 | 727 | 736 | 714 | 722 | 13,900 | 722 |
| 2025-02-27 | 732 | 737 | 725 | 731 | 5,200 | 731 |
| 2025-02-26 | 746 | 746 | 726 | 732 | 10,300 | 732 |
| 2025-02-25 | 750 | 752 | 725 | 746 | 21,100 | 746 |
| 2025-02-21 | 756 | 757 | 746 | 751 | 12,300 | 751 |
| 2025-02-20 | 763 | 770 | 757 | 757 | 8,400 | 757 |
| 2025-02-19 | 775 | 775 | 763 | 763 | 27,400 | 763 |
| 2025-02-18 | 767 | 781 | 765 | 775 | 8,100 | 775 |
| 2025-02-17 | 777 | 788 | 773 | 777 | 11,000 | 777 |
| 2025-02-14 | 803 | 806 | 756 | 783 | 56,300 | 783 |
| 2025-02-13 | 806 | 876 | 780 | 798 | 137,500 | 798 |
| 2025-02-12 | 780 | 823 | 763 | 809 | 57,300 | 809 |
| 2025-02-10 | 745 | 784 | 740 | 783 | 34,100 | 783 |
| 2025-02-07 | 732 | 744 | 720 | 744 | 14,100 | 744 |
| 2025-02-06 | 724 | 736 | 724 | 727 | 8,900 | 727 |
| 2025-02-05 | 735 | 740 | 724 | 724 | 11,600 | 724 |
| 2025-02-04 | 729 | 740 | 723 | 739 | 26,100 | 739 |
| 2025-02-03 | 734 | 734 | 717 | 717 | 21,500 | 717 |
| 2025-01-31 | 712 | 738 | 712 | 734 | 27,800 | 734 |
| 2025-01-30 | 709 | 719 | 702 | 712 | 51,000 | 712 |
| 2025-01-29 | 716 | 731 | 709 | 709 | 39,400 | 709 |
| 2025-01-28 | 713 | 730 | 700 | 720 | 42,300 | 720 |
| 2025-01-27 | 737 | 743 | 709 | 717 | 44,900 | 717 |
| 2025-01-24 | 720 | 735 | 711 | 727 | 21,500 | 727 |
| 2025-01-23 | 727 | 727 | 703 | 720 | 23,500 | 720 |
| 2025-01-22 | 701 | 732 | 700 | 727 | 26,900 | 727 |
| 2025-01-21 | 690 | 699 | 681 | 692 | 7,700 | 692 |
| 2025-01-20 | 672 | 690 | 672 | 690 | 7,500 | 690 |
| 2025-01-17 | 677 | 689 | 666 | 682 | 15,000 | 682 |
| 2025-01-16 | 688 | 702 | 670 | 680 | 19,600 | 680 |
| 2025-01-15 | 698 | 698 | 680 | 684 | 7,900 | 684 |
| 2025-01-14 | 686 | 693 | 682 | 688 | 12,500 | 688 |
| 2025-01-10 | 687 | 693 | 685 | 693 | 11,800 | 693 |
| 2025-01-09 | 677 | 692 | 670 | 687 | 33,100 | 687 |
| 2025-01-08 | 686 | 688 | 678 | 679 | 20,300 | 679 |
| 2025-01-07 | 704 | 704 | 691 | 691 | 21,400 | 691 |
| 2025-01-06 | 718 | 718 | 695 | 696 | 25,800 | 696 |
分割・併合履歴 ： なし