4074 (株)ラキールの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,343	2,364	2,282	2,323	33,400	2,323
2021-12-29	2,289	2,389	2,284	2,343	74,500	2,343
2021-12-28	2,422	2,472	2,262	2,313	138,800	2,313
2021-12-27	2,737	2,742	2,420	2,430	145,900	2,430
2021-12-24	2,575	2,749	2,552	2,687	148,200	2,687
2021-12-23	2,780	2,809	2,525	2,525	244,700	2,525
2021-12-22	2,377	2,587	2,369	2,549	69,200	2,549
2021-12-21	2,550	2,555	2,351	2,369	103,400	2,369
2021-12-20	2,591	2,621	2,440	2,550	87,700	2,550
2021-12-17	2,610	2,677	2,563	2,641	64,300	2,641
2021-12-16	2,766	2,772	2,625	2,648	80,900	2,648
2021-12-15	2,636	2,730	2,612	2,689	66,300	2,689
2021-12-14	2,718	2,760	2,613	2,685	101,100	2,685
2021-12-13	2,660	2,740	2,610	2,737	113,600	2,737
2021-12-10	2,717	2,788	2,560	2,560	182,700	2,560
2021-12-09	2,634	2,689	2,580	2,653	82,700	2,653
2021-12-08	2,606	2,730	2,606	2,675	170,300	2,675
2021-12-07	2,489	2,680	2,489	2,550	166,100	2,550
2021-12-06	2,424	2,558	2,345	2,439	141,900	2,439
2021-12-03	2,386	2,505	2,381	2,424	96,000	2,424
2021-12-02	2,426	2,499	2,320	2,386	161,600	2,386
2021-12-01	2,644	2,644	2,371	2,473	204,300	2,473
2021-11-30	2,506	2,670	2,506	2,544	239,200	2,544
2021-11-29	2,526	2,623	2,434	2,456	205,300	2,456
2021-11-26	2,550	2,660	2,457	2,625	492,000	2,625
2021-11-25	2,218	2,530	2,200	2,415	441,300	2,415
2021-11-24	2,231	2,250	2,060	2,139	176,100	2,139
2021-11-22	2,300	2,328	2,215	2,300	153,700	2,300
2021-11-19	2,085	2,345	2,085	2,260	236,900	2,260
2021-11-18	2,175	2,225	2,081	2,083	184,400	2,083
2021-11-17	2,135	2,260	2,100	2,190	321,900	2,190
2021-11-16	2,045	2,086	1,971	2,057	80,000	2,057
2021-11-15	2,021	2,109	1,886	2,049	230,600	2,049
2021-11-12	2,132	2,187	2,053	2,106	318,700	2,106
2021-11-11	1,776	2,203	1,772	2,203	954,900	2,203
2021-11-10	1,736	1,830	1,734	1,803	33,500	1,803
2021-11-09	1,729	1,786	1,728	1,738	20,600	1,738
2021-11-08	1,840	1,846	1,727	1,740	46,900	1,740
2021-11-05	1,829	1,842	1,795	1,818	26,000	1,818
2021-11-04	1,820	1,844	1,785	1,805	34,900	1,805
2021-11-02	1,710	1,828	1,710	1,792	49,800	1,792
2021-11-01	1,751	1,782	1,710	1,710	24,000	1,710
2021-10-29	1,801	1,809	1,740	1,751	51,500	1,751
2021-10-28	1,667	1,849	1,667	1,841	108,000	1,841
2021-10-27	1,735	1,735	1,664	1,664	35,700	1,664
2021-10-26	1,710	1,745	1,685	1,719	30,200	1,719
2021-10-25	1,750	1,750	1,640	1,704	76,200	1,704
2021-10-22	1,773	1,810	1,723	1,761	53,000	1,761
2021-10-21	1,843	1,845	1,774	1,785	60,800	1,785
2021-10-20	1,935	1,939	1,840	1,853	71,800	1,853
2021-10-19	1,892	1,964	1,891	1,945	28,100	1,945
2021-10-18	1,920	1,927	1,880	1,916	39,500	1,916
2021-10-15	1,846	1,935	1,846	1,909	47,200	1,909
2021-10-14	1,823	1,893	1,823	1,844	62,400	1,844
2021-10-13	1,850	1,905	1,819	1,819	66,600	1,819
2021-10-12	1,923	1,923	1,854	1,868	39,300	1,868
2021-10-11	1,891	1,960	1,870	1,923	34,300	1,923
2021-10-08	1,923	1,948	1,899	1,901	35,600	1,901
2021-10-07	1,972	1,972	1,868	1,953	66,400	1,953
2021-10-06	1,830	1,995	1,830	1,983	100,900	1,983
2021-10-05	1,791	1,865	1,733	1,801	91,600	1,801
2021-10-04	1,946	1,963	1,806	1,817	110,500	1,817
2021-10-01	1,960	1,984	1,902	1,946	65,600	1,946
2021-09-30	2,011	2,038	1,901	1,966	93,900	1,966
2021-09-29	1,903	2,062	1,887	2,041	121,100	2,041
2021-09-28	2,076	2,076	1,930	1,942	134,600	1,942
2021-09-27	2,168	2,194	2,065	2,076	126,900	2,076
2021-09-24	2,234	2,280	2,158	2,168	165,000	2,168
2021-09-22	2,172	2,260	2,162	2,205	101,800	2,205
2021-09-21	2,100	2,240	2,057	2,200	134,900	2,200
2021-09-17	2,262	2,283	2,165	2,178	159,100	2,178
2021-09-16	2,349	2,389	2,158	2,232	432,200	2,232
2021-09-15	2,188	2,338	2,120	2,334	442,700	2,334
2021-09-14	2,225	2,387	2,100	2,164	804,500	2,164
2021-09-13	2,144	2,210	2,057	2,187	328,600	2,187
2021-09-10	2,023	2,137	2,004	2,110	300,500	2,110
2021-09-09	1,950	2,043	1,875	2,023	266,700	2,023
2021-09-08	1,894	1,959	1,858	1,948	132,500	1,948
2021-09-07	1,870	1,908	1,796	1,904	114,900	1,904
2021-09-06	1,910	1,938	1,856	1,881	93,300	1,881
2021-09-03	1,885	1,967	1,869	1,875	180,700	1,875
2021-09-02	2,110	2,115	1,900	1,917	308,500	1,917
2021-09-01	2,183	2,260	1,973	2,055	724,300	2,055
2021-08-31	2,040	2,177	2,006	2,150	640,900	2,150
2021-08-30	1,950	2,129	1,874	2,074	833,700	2,074
2021-08-27	1,862	1,868	1,722	1,827	415,700	1,827
2021-08-26	1,661	1,850	1,654	1,849	507,800	1,849
2021-08-25	1,608	1,700	1,591	1,692	380,500	1,692
2021-08-24	1,612	1,617	1,549	1,608	168,600	1,608
2021-08-23	1,546	1,640	1,527	1,578	269,900	1,578
2021-08-20	1,574	1,637	1,488	1,525	355,400	1,525
2021-08-19	1,670	1,726	1,560	1,574	621,500	1,574
2021-08-18	1,704	1,858	1,655	1,704	2,464,500	1,704
2021-08-17	2,105	2,195	1,630	1,649	4,437,600	1,649
2021-08-16	1,694	2,055	1,694	2,055	4,326,600	2,055
2021-08-13	1,507	1,815	1,505	1,655	1,714,200	1,655
2021-08-12	1,588	1,595	1,494	1,504	180,100	1,504
2021-08-11	1,599	1,713	1,576	1,606	134,000	1,606
2021-08-10	1,605	1,658	1,536	1,639	191,400	1,639
2021-08-06	1,673	1,694	1,584	1,592	249,300	1,592
2021-08-05	1,823	1,855	1,675	1,711	489,600	1,711
2021-08-04	1,932	2,070	1,739	1,783	1,218,500	1,783
2021-08-03	1,928	2,192	1,922	1,932	3,127,600	1,932
2021-08-02	1,959	2,012	1,837	1,850	264,100	1,850
2021-07-30	2,129	2,129	1,925	1,989	465,900	1,989
2021-07-29	2,300	2,311	2,117	2,136	398,200	2,136
2021-07-28	2,500	2,552	2,250	2,265	1,537,600	2,265
2021-07-27	2,580	2,758	2,450	2,468	5,943,200	2,468
2021-07-26	2,222	2,730	2,165	2,730	6,434,800	2,730
2021-07-21	2,745	2,835	2,236	2,265	2,882,000	2,265
2021-07-20	3,080	3,120	2,624	2,650	3,471,400	2,650
2021-07-19	3,240	3,440	2,985	3,150	7,033,600	3,150
2021-07-16	2,480	2,980	2,451	2,980	5,938,900	2,980

分割・併合履歴：なし

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

4074 (株)ラキール の時系列データ [2021年度]

4074 (株)ラキールの時系列データ [2021年度]