4074 (株)ラキールの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,506	1,521	1,494	1,506	13,800	1,506
2023-12-28	1,457	1,506	1,443	1,506	16,700	1,506
2023-12-27	1,429	1,495	1,427	1,457	29,000	1,457
2023-12-26	1,470	1,483	1,423	1,432	30,600	1,432
2023-12-25	1,512	1,520	1,473	1,476	22,900	1,476
2023-12-22	1,496	1,520	1,482	1,482	15,900	1,482
2023-12-21	1,458	1,500	1,458	1,482	15,700	1,482
2023-12-20	1,503	1,552	1,483	1,483	36,400	1,483
2023-12-19	1,450	1,497	1,450	1,497	17,400	1,497
2023-12-18	1,496	1,500	1,457	1,460	12,700	1,460
2023-12-15	1,470	1,498	1,466	1,488	12,600	1,488
2023-12-14	1,527	1,540	1,455	1,455	27,100	1,455
2023-12-13	1,522	1,548	1,495	1,497	22,900	1,497
2023-12-12	1,598	1,598	1,518	1,530	21,100	1,530
2023-12-11	1,589	1,629	1,554	1,562	23,000	1,562
2023-12-08	1,531	1,643	1,530	1,592	105,300	1,592
2023-12-07	1,550	1,605	1,501	1,510	35,100	1,510
2023-12-06	1,659	1,669	1,552	1,552	38,800	1,552
2023-12-05	1,647	1,653	1,608	1,619	16,700	1,619
2023-12-04	1,644	1,680	1,643	1,660	19,200	1,660
2023-12-01	1,716	1,721	1,629	1,631	34,000	1,631
2023-11-30	1,750	1,805	1,686	1,717	52,100	1,717
2023-11-29	1,661	1,765	1,661	1,702	64,300	1,702
2023-11-28	1,713	1,713	1,648	1,678	45,900	1,678
2023-11-27	1,609	1,712	1,609	1,680	42,000	1,680
2023-11-24	1,600	1,620	1,569	1,609	24,700	1,609
2023-11-22	1,561	1,610	1,552	1,580	35,300	1,580
2023-11-21	1,538	1,587	1,499	1,570	104,100	1,570
2023-11-20	1,412	1,496	1,412	1,460	100,200	1,460
2023-11-17	1,456	1,456	1,372	1,382	74,500	1,382
2023-11-16	1,470	1,481	1,399	1,456	81,600	1,456
2023-11-15	1,381	1,515	1,381	1,510	123,400	1,510
2023-11-14	1,596	1,647	1,324	1,380	249,300	1,380
2023-11-13	1,610	1,632	1,571	1,580	35,300	1,580
2023-11-10	1,607	1,618	1,587	1,600	30,400	1,600
2023-11-09	1,650	1,655	1,600	1,647	34,500	1,647
2023-11-08	1,688	1,717	1,630	1,648	41,200	1,648
2023-11-07	1,725	1,725	1,682	1,699	21,900	1,699
2023-11-06	1,727	1,788	1,726	1,752	52,500	1,752
2023-11-02	1,660	1,687	1,627	1,687	14,400	1,687
2023-11-01	1,688	1,688	1,611	1,620	21,800	1,620
2023-10-31	1,663	1,684	1,616	1,683	15,100	1,683
2023-10-30	1,640	1,663	1,635	1,658	12,200	1,658
2023-10-27	1,698	1,706	1,651	1,669	28,000	1,669
2023-10-26	1,724	1,724	1,671	1,687	36,000	1,687
2023-10-25	1,712	1,763	1,701	1,724	62,200	1,724
2023-10-24	1,599	1,734	1,599	1,728	62,000	1,728
2023-10-23	1,681	1,708	1,583	1,589	39,400	1,589
2023-10-20	1,682	1,725	1,652	1,711	33,500	1,711
2023-10-19	1,715	1,747	1,670	1,685	70,600	1,685
2023-10-18	1,591	1,726	1,591	1,717	43,800	1,717
2023-10-17	1,570	1,621	1,570	1,600	26,400	1,600
2023-10-16	1,560	1,585	1,551	1,572	28,400	1,572
2023-10-13	1,660	1,668	1,576	1,592	38,900	1,592
2023-10-12	1,571	1,645	1,568	1,645	25,700	1,645
2023-10-11	1,581	1,595	1,553	1,571	15,300	1,571
2023-10-10	1,548	1,582	1,543	1,558	24,600	1,558
2023-10-06	1,570	1,570	1,484	1,515	67,900	1,515
2023-10-05	1,531	1,572	1,530	1,570	26,800	1,570
2023-10-04	1,552	1,573	1,523	1,530	44,300	1,530
2023-10-03	1,673	1,674	1,598	1,598	34,800	1,598
2023-10-02	1,700	1,728	1,670	1,672	27,600	1,672
2023-09-29	1,694	1,751	1,692	1,707	30,500	1,707
2023-09-28	1,700	1,725	1,670	1,690	25,800	1,690
2023-09-27	1,671	1,720	1,660	1,685	22,000	1,685
2023-09-26	1,723	1,723	1,656	1,689	32,300	1,689
2023-09-25	1,670	1,744	1,665	1,689	32,500	1,689
2023-09-22	1,579	1,674	1,570	1,654	54,900	1,654
2023-09-21	1,582	1,599	1,565	1,589	24,000	1,589
2023-09-20	1,609	1,609	1,578	1,581	21,000	1,581
2023-09-19	1,621	1,625	1,583	1,609	34,500	1,609
2023-09-15	1,610	1,632	1,588	1,627	16,700	1,627
2023-09-14	1,604	1,618	1,582	1,608	28,500	1,608
2023-09-13	1,647	1,647	1,620	1,620	19,400	1,620
2023-09-12	1,680	1,700	1,646	1,647	32,300	1,647
2023-09-11	1,716	1,752	1,696	1,697	25,000	1,697
2023-09-08	1,707	1,735	1,694	1,716	38,300	1,716
2023-09-07	1,790	1,790	1,723	1,734	38,300	1,734
2023-09-06	1,785	1,830	1,777	1,791	28,400	1,791
2023-09-05	1,797	1,816	1,771	1,793	37,200	1,793
2023-09-04	1,831	1,842	1,799	1,811	21,900	1,811
2023-09-01	1,854	1,854	1,811	1,824	15,000	1,824
2023-08-31	1,852	1,854	1,832	1,854	17,700	1,854
2023-08-30	1,888	1,905	1,826	1,852	20,000	1,852
2023-08-29	1,781	1,871	1,781	1,859	30,000	1,859
2023-08-28	1,804	1,818	1,779	1,779	24,900	1,779
2023-08-25	1,779	1,820	1,760	1,814	32,400	1,814
2023-08-24	1,831	1,850	1,798	1,802	29,000	1,802
2023-08-23	1,791	1,822	1,770	1,819	38,900	1,819
2023-08-22	1,842	1,842	1,812	1,820	21,300	1,820
2023-08-21	1,862	1,868	1,833	1,842	22,500	1,842
2023-08-18	1,832	1,873	1,802	1,871	55,800	1,871
2023-08-17	1,947	1,947	1,850	1,860	80,400	1,860
2023-08-16	1,995	2,072	1,965	1,965	48,300	1,965
2023-08-15	1,957	2,073	1,950	2,045	60,900	2,045
2023-08-14	2,140	2,180	1,815	1,930	198,300	1,930
2023-08-10	2,069	2,076	2,030	2,055	28,600	2,055
2023-08-09	2,131	2,136	2,067	2,071	29,800	2,071
2023-08-08	2,219	2,228	2,102	2,132	72,000	2,132
2023-08-07	2,160	2,245	2,130	2,229	27,500	2,229
2023-08-04	2,166	2,193	2,163	2,173	20,100	2,173
2023-08-03	2,150	2,210	2,150	2,187	18,900	2,187
2023-08-02	2,239	2,249	2,190	2,196	32,900	2,196
2023-08-01	2,215	2,259	2,215	2,259	26,000	2,259
2023-07-31	2,265	2,265	2,222	2,227	26,400	2,227
2023-07-28	2,209	2,238	2,167	2,238	39,000	2,238
2023-07-27	2,218	2,225	2,188	2,225	16,900	2,225
2023-07-26	2,213	2,213	2,142	2,194	62,600	2,194
2023-07-25	2,250	2,264	2,215	2,223	16,200	2,223
2023-07-24	2,233	2,286	2,233	2,266	16,300	2,266
2023-07-21	2,235	2,260	2,208	2,233	29,400	2,233
2023-07-20	2,287	2,287	2,219	2,219	49,100	2,219
2023-07-19	2,300	2,314	2,250	2,287	36,100	2,287
2023-07-18	2,267	2,294	2,227	2,294	41,600	2,294
2023-07-14	2,350	2,350	2,222	2,268	51,900	2,268
2023-07-13	2,290	2,329	2,237	2,315	116,800	2,315
2023-07-12	2,298	2,324	2,261	2,295	128,900	2,295
2023-07-11	2,140	2,215	2,135	2,202	59,800	2,202
2023-07-10	2,101	2,125	2,066	2,096	52,700	2,096
2023-07-07	2,115	2,174	2,101	2,139	55,700	2,139
2023-07-06	2,200	2,227	2,153	2,153	67,500	2,153
2023-07-05	2,217	2,263	2,205	2,231	83,500	2,231
2023-07-04	2,318	2,344	2,261	2,267	92,600	2,267
2023-07-03	2,395	2,409	2,326	2,365	80,400	2,365
2023-06-30	2,450	2,465	2,370	2,411	69,700	2,411
2023-06-29	2,386	2,440	2,361	2,420	85,100	2,420
2023-06-28	2,512	2,523	2,355	2,363	87,400	2,363
2023-06-27	2,408	2,470	2,374	2,462	74,200	2,462
2023-06-26	2,565	2,565	2,428	2,430	161,200	2,430
2023-06-23	2,699	2,778	2,600	2,604	127,100	2,604
2023-06-22	2,770	2,806	2,668	2,668	93,100	2,668
2023-06-21	2,731	2,830	2,731	2,778	71,000	2,778
2023-06-20	2,755	2,810	2,717	2,770	107,400	2,770
2023-06-19	2,895	2,912	2,622	2,740	256,700	2,740
2023-06-16	2,819	2,932	2,780	2,918	72,300	2,918
2023-06-15	2,890	2,908	2,840	2,840	34,000	2,840
2023-06-14	2,900	2,913	2,834	2,862	47,600	2,862
2023-06-13	2,890	2,941	2,852	2,911	87,900	2,911
2023-06-12	2,727	2,864	2,727	2,845	82,300	2,845
2023-06-09	2,760	2,760	2,664	2,723	44,000	2,723
2023-06-08	2,772	2,784	2,675	2,710	67,800	2,710
2023-06-07	2,791	2,840	2,711	2,772	80,500	2,772
2023-06-06	2,800	2,839	2,757	2,781	97,900	2,781
2023-06-05	2,715	2,872	2,697	2,869	129,100	2,869
2023-06-02	2,600	2,745	2,579	2,720	82,400	2,720
2023-06-01	2,528	2,642	2,524	2,592	55,400	2,592
2023-05-31	2,661	2,672	2,545	2,559	71,800	2,559
2023-05-30	2,661	2,727	2,623	2,671	46,200	2,671
2023-05-29	2,742	2,751	2,633	2,643	61,800	2,643
2023-05-26	2,724	2,788	2,668	2,740	62,900	2,740
2023-05-25	2,625	2,695	2,585	2,682	52,200	2,682
2023-05-24	2,608	2,715	2,583	2,634	47,200	2,634
2023-05-23	2,725	2,755	2,630	2,655	102,500	2,655
2023-05-22	2,700	2,790	2,682	2,729	115,300	2,729
2023-05-19	2,509	2,643	2,509	2,622	93,400	2,622
2023-05-18	2,450	2,519	2,403	2,503	54,900	2,503
2023-05-17	2,553	2,593	2,426	2,435	77,100	2,435
2023-05-16	2,317	2,661	2,317	2,590	192,100	2,590
2023-05-15	2,510	2,525	2,239	2,317	234,700	2,317
2023-05-12	2,517	2,539	2,484	2,513	62,900	2,513
2023-05-11	2,413	2,515	2,411	2,467	64,500	2,467
2023-05-10	2,463	2,463	2,395	2,400	37,600	2,400
2023-05-09	2,414	2,460	2,400	2,443	70,700	2,443
2023-05-08	2,377	2,410	2,330	2,393	69,900	2,393
2023-05-02	2,249	2,355	2,220	2,327	79,900	2,327
2023-05-01	2,240	2,266	2,230	2,248	31,300	2,248
2023-04-28	2,203	2,230	2,155	2,209	32,300	2,209
2023-04-27	2,100	2,215	2,100	2,195	37,300	2,195
2023-04-26	2,088	2,106	2,003	2,092	58,000	2,092
2023-04-25	2,201	2,249	2,075	2,125	64,900	2,125
2023-04-24	2,207	2,279	2,181	2,218	45,600	2,218
2023-04-21	2,218	2,218	2,167	2,183	37,500	2,183
2023-04-20	2,206	2,284	2,170	2,218	57,200	2,218
2023-04-19	2,179	2,250	2,163	2,206	59,300	2,206
2023-04-18	2,150	2,171	2,124	2,160	77,200	2,160
2023-04-17	2,250	2,275	2,120	2,177	82,700	2,177
2023-04-14	2,276	2,276	2,160	2,248	79,100	2,248
2023-04-13	2,237	2,383	2,220	2,285	72,000	2,285
2023-04-12	2,274	2,355	2,239	2,263	77,400	2,263
2023-04-11	2,230	2,280	2,228	2,240	76,400	2,240
2023-04-10	2,128	2,200	2,113	2,200	35,500	2,200
2023-04-07	2,103	2,129	2,089	2,123	24,300	2,123
2023-04-06	2,028	2,084	1,972	2,084	30,100	2,084
2023-04-05	2,061	2,116	2,025	2,028	52,300	2,028
2023-04-04	2,090	2,143	2,056	2,085	43,600	2,085
2023-04-03	2,040	2,107	2,038	2,072	25,100	2,072
2023-03-31	2,072	2,127	2,009	2,056	64,500	2,056
2023-03-30	1,947	2,029	1,940	2,019	72,900	2,019
2023-03-29	1,920	1,957	1,898	1,936	57,700	1,936
2023-03-28	1,905	1,986	1,859	1,918	54,900	1,918
2023-03-27	1,930	1,956	1,872	1,945	49,400	1,945
2023-03-24	1,931	1,965	1,903	1,927	60,300	1,927
2023-03-23	1,920	1,950	1,880	1,931	53,600	1,931
2023-03-22	1,815	1,957	1,812	1,905	134,000	1,905
2023-03-20	1,847	1,995	1,821	1,855	160,700	1,855
2023-03-17	1,744	1,830	1,744	1,810	42,100	1,810
2023-03-16	1,661	1,729	1,655	1,721	29,400	1,721
2023-03-15	1,779	1,784	1,706	1,713	23,400	1,713
2023-03-14	1,771	1,787	1,713	1,719	43,500	1,719
2023-03-13	1,751	1,819	1,740	1,798	66,700	1,798
2023-03-10	1,809	1,837	1,772	1,791	35,400	1,791
2023-03-09	1,864	1,865	1,786	1,804	54,800	1,804
2023-03-08	1,859	1,887	1,834	1,880	48,000	1,880
2023-03-07	1,770	1,874	1,755	1,837	73,700	1,837
2023-03-06	1,780	1,805	1,740	1,772	61,500	1,772
2023-03-03	1,844	1,858	1,775	1,786	45,300	1,786
2023-03-02	1,800	1,843	1,791	1,804	67,300	1,804
2023-03-01	1,749	1,820	1,721	1,811	89,300	1,811
2023-02-28	1,603	1,713	1,603	1,710	67,500	1,710
2023-02-27	1,655	1,655	1,577	1,625	45,200	1,625
2023-02-24	1,646	1,689	1,642	1,655	34,300	1,655
2023-02-22	1,755	1,755	1,628	1,656	94,900	1,656
2023-02-21	1,607	1,685	1,600	1,675	69,300	1,675
2023-02-20	1,635	1,636	1,572	1,631	67,300	1,631
2023-02-17	1,507	1,619	1,500	1,584	87,500	1,584
2023-02-16	1,440	1,536	1,424	1,528	90,800	1,528
2023-02-15	1,500	1,527	1,442	1,444	65,500	1,444
2023-02-14	1,405	1,558	1,398	1,501	238,200	1,501
2023-02-13	1,392	1,407	1,360	1,398	21,100	1,398
2023-02-10	1,401	1,430	1,360	1,362	34,500	1,362
2023-02-09	1,391	1,429	1,377	1,429	25,800	1,429
2023-02-08	1,438	1,438	1,391	1,410	25,500	1,410
2023-02-07	1,479	1,480	1,413	1,438	31,400	1,438
2023-02-06	1,469	1,498	1,459	1,480	20,500	1,480
2023-02-03	1,509	1,513	1,458	1,461	23,100	1,461
2023-02-02	1,518	1,520	1,472	1,479	38,900	1,479
2023-02-01	1,433	1,510	1,433	1,510	44,400	1,510
2023-01-31	1,462	1,492	1,434	1,463	34,300	1,463
2023-01-30	1,470	1,525	1,470	1,480	72,300	1,480
2023-01-27	1,430	1,516	1,425	1,455	70,700	1,455
2023-01-26	1,428	1,445	1,405	1,434	24,600	1,434
2023-01-25	1,400	1,434	1,388	1,428	37,500	1,428
2023-01-24	1,413	1,420	1,378	1,400	38,900	1,400
2023-01-23	1,408	1,419	1,376	1,413	34,900	1,413
2023-01-20	1,415	1,450	1,385	1,402	52,900	1,402
2023-01-19	1,336	1,431	1,323	1,418	106,700	1,418
2023-01-18	1,366	1,417	1,327	1,337	42,100	1,337
2023-01-17	1,335	1,355	1,314	1,349	48,300	1,349
2023-01-16	1,300	1,339	1,263	1,319	48,900	1,319
2023-01-13	1,294	1,370	1,290	1,317	111,000	1,317
2023-01-12	1,196	1,319	1,196	1,294	165,800	1,294
2023-01-11	1,165	1,191	1,165	1,187	18,700	1,187
2023-01-10	1,155	1,170	1,142	1,165	13,100	1,165
2023-01-06	1,133	1,144	1,100	1,140	32,300	1,140
2023-01-05	1,239	1,239	1,130	1,133	81,200	1,133
2023-01-04	1,193	1,234	1,159	1,234	45,600	1,234

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29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 [2023年度]

4074 (株)ラキールの時系列データ [2023年度]