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 |
---|---|---|---|---|---|---|
2024-03-28 | 1,784 | 1,833 | 1,772 | 1,791 | 31,500 | 1,791 |
2024-03-27 | 1,800 | 1,800 | 1,740 | 1,768 | 32,100 | 1,768 |
2024-03-26 | 1,798 | 1,811 | 1,760 | 1,801 | 30,400 | 1,801 |
2024-03-25 | 1,751 | 1,818 | 1,751 | 1,771 | 45,900 | 1,771 |
2024-03-22 | 1,754 | 1,779 | 1,720 | 1,740 | 23,500 | 1,740 |
2024-03-21 | 1,840 | 1,843 | 1,750 | 1,760 | 37,500 | 1,760 |
2024-03-19 | 1,678 | 1,829 | 1,659 | 1,800 | 103,900 | 1,800 |
2024-03-18 | 1,670 | 1,698 | 1,615 | 1,667 | 82,400 | 1,667 |
2024-03-15 | 1,570 | 1,575 | 1,538 | 1,550 | 23,500 | 1,550 |
2024-03-14 | 1,590 | 1,612 | 1,557 | 1,586 | 21,800 | 1,586 |
2024-03-13 | 1,682 | 1,682 | 1,585 | 1,590 | 19,200 | 1,590 |
2024-03-12 | 1,645 | 1,670 | 1,622 | 1,670 | 6,300 | 1,670 |
2024-03-11 | 1,663 | 1,676 | 1,631 | 1,643 | 14,900 | 1,643 |
2024-03-08 | 1,650 | 1,697 | 1,641 | 1,670 | 18,700 | 1,670 |
2024-03-07 | 1,720 | 1,734 | 1,658 | 1,662 | 21,000 | 1,662 |
2024-03-06 | 1,653 | 1,717 | 1,653 | 1,712 | 15,700 | 1,712 |
2024-03-05 | 1,636 | 1,690 | 1,627 | 1,674 | 16,300 | 1,674 |
2024-03-04 | 1,694 | 1,697 | 1,651 | 1,662 | 21,600 | 1,662 |
2024-03-01 | 1,720 | 1,744 | 1,686 | 1,712 | 15,500 | 1,712 |
2024-02-29 | 1,702 | 1,720 | 1,671 | 1,700 | 19,500 | 1,700 |
2024-02-28 | 1,773 | 1,779 | 1,718 | 1,720 | 20,800 | 1,720 |
2024-02-27 | 1,735 | 1,770 | 1,711 | 1,770 | 24,700 | 1,770 |
2024-02-26 | 1,661 | 1,734 | 1,600 | 1,734 | 31,500 | 1,734 |
2024-02-22 | 1,749 | 1,750 | 1,635 | 1,643 | 48,400 | 1,643 |
2024-02-21 | 1,731 | 1,770 | 1,702 | 1,720 | 21,600 | 1,720 |
2024-02-20 | 1,766 | 1,796 | 1,714 | 1,747 | 24,300 | 1,747 |
2024-02-19 | 1,700 | 1,759 | 1,671 | 1,756 | 37,300 | 1,756 |
2024-02-16 | 1,665 | 1,710 | 1,619 | 1,705 | 43,900 | 1,705 |
2024-02-15 | 1,610 | 1,686 | 1,560 | 1,686 | 119,600 | 1,686 |
2024-02-14 | 1,428 | 1,745 | 1,426 | 1,600 | 294,600 | 1,600 |
2024-02-13 | 1,462 | 1,500 | 1,462 | 1,488 | 25,200 | 1,488 |
2024-02-09 | 1,444 | 1,485 | 1,444 | 1,458 | 15,400 | 1,458 |
2024-02-08 | 1,436 | 1,453 | 1,420 | 1,444 | 19,100 | 1,444 |
2024-02-07 | 1,434 | 1,436 | 1,409 | 1,436 | 10,100 | 1,436 |
2024-02-06 | 1,465 | 1,465 | 1,434 | 1,435 | 9,500 | 1,435 |
2024-02-05 | 1,435 | 1,460 | 1,426 | 1,450 | 22,200 | 1,450 |
2024-02-02 | 1,454 | 1,464 | 1,434 | 1,439 | 22,100 | 1,439 |
2024-02-01 | 1,474 | 1,480 | 1,450 | 1,452 | 13,700 | 1,452 |
2024-01-31 | 1,472 | 1,505 | 1,461 | 1,491 | 16,700 | 1,491 |
2024-01-30 | 1,475 | 1,537 | 1,475 | 1,483 | 22,700 | 1,483 |
2024-01-29 | 1,549 | 1,549 | 1,464 | 1,468 | 49,300 | 1,468 |
2024-01-26 | 1,467 | 1,528 | 1,461 | 1,520 | 36,100 | 1,520 |
2024-01-25 | 1,448 | 1,496 | 1,418 | 1,494 | 48,900 | 1,494 |
2024-01-24 | 1,398 | 1,450 | 1,392 | 1,432 | 37,300 | 1,432 |
2024-01-23 | 1,377 | 1,416 | 1,371 | 1,391 | 30,800 | 1,391 |
2024-01-22 | 1,314 | 1,373 | 1,314 | 1,373 | 41,900 | 1,373 |
2024-01-19 | 1,366 | 1,381 | 1,307 | 1,318 | 60,100 | 1,318 |
2024-01-18 | 1,336 | 1,364 | 1,303 | 1,306 | 47,700 | 1,306 |
2024-01-17 | 1,409 | 1,409 | 1,338 | 1,344 | 38,900 | 1,344 |
2024-01-16 | 1,417 | 1,431 | 1,402 | 1,405 | 13,700 | 1,405 |
2024-01-15 | 1,431 | 1,438 | 1,410 | 1,417 | 14,400 | 1,417 |
2024-01-12 | 1,449 | 1,449 | 1,391 | 1,431 | 25,500 | 1,431 |
2024-01-11 | 1,473 | 1,473 | 1,431 | 1,449 | 20,900 | 1,449 |
2024-01-10 | 1,476 | 1,483 | 1,458 | 1,461 | 10,500 | 1,461 |
2024-01-09 | 1,496 | 1,523 | 1,457 | 1,483 | 23,700 | 1,483 |
2024-01-05 | 1,546 | 1,546 | 1,473 | 1,496 | 26,900 | 1,496 |
2024-01-04 | 1,492 | 1,561 | 1,487 | 1,555 | 20,400 | 1,555 |
分割・併合履歴 : なし