4384 ラクスル(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,147 | 1,164 | 1,138 | 1,145 | 198,500 | 1,145 |
| 2024-11-20 | 1,171 | 1,187 | 1,153 | 1,156 | 216,100 | 1,156 |
| 2024-11-19 | 1,183 | 1,194 | 1,175 | 1,175 | 144,800 | 1,175 |
| 2024-11-18 | 1,184 | 1,190 | 1,169 | 1,180 | 219,100 | 1,180 |
| 2024-11-15 | 1,190 | 1,205 | 1,183 | 1,200 | 207,900 | 1,200 |
| 2024-11-14 | 1,219 | 1,223 | 1,200 | 1,214 | 274,000 | 1,214 |
| 2024-11-13 | 1,209 | 1,257 | 1,206 | 1,238 | 262,700 | 1,238 |
| 2024-11-12 | 1,257 | 1,280 | 1,223 | 1,238 | 253,600 | 1,238 |
| 2024-11-11 | 1,262 | 1,272 | 1,250 | 1,269 | 137,100 | 1,269 |
| 2024-11-08 | 1,264 | 1,283 | 1,247 | 1,265 | 310,900 | 1,265 |
| 2024-11-07 | 1,274 | 1,288 | 1,240 | 1,240 | 316,100 | 1,240 |
| 2024-11-06 | 1,299 | 1,302 | 1,257 | 1,272 | 357,900 | 1,272 |
| 2024-11-05 | 1,260 | 1,283 | 1,256 | 1,278 | 187,100 | 1,278 |
| 2024-11-01 | 1,277 | 1,315 | 1,277 | 1,289 | 305,800 | 1,289 |
| 2024-10-31 | 1,243 | 1,303 | 1,239 | 1,302 | 459,400 | 1,302 |
| 2024-10-30 | 1,267 | 1,268 | 1,230 | 1,242 | 343,000 | 1,242 |
| 2024-10-29 | 1,220 | 1,255 | 1,201 | 1,255 | 332,200 | 1,255 |
| 2024-10-28 | 1,231 | 1,269 | 1,220 | 1,220 | 387,300 | 1,220 |
| 2024-10-25 | 1,284 | 1,287 | 1,234 | 1,254 | 495,300 | 1,254 |
| 2024-10-24 | 1,255 | 1,316 | 1,244 | 1,290 | 585,300 | 1,290 |
| 2024-10-23 | 1,233 | 1,256 | 1,208 | 1,244 | 313,900 | 1,244 |
| 2024-10-22 | 1,260 | 1,268 | 1,223 | 1,230 | 362,700 | 1,230 |
| 2024-10-21 | 1,278 | 1,299 | 1,272 | 1,281 | 213,400 | 1,281 |
| 2024-10-18 | 1,306 | 1,317 | 1,269 | 1,280 | 384,400 | 1,280 |
| 2024-10-17 | 1,305 | 1,320 | 1,296 | 1,306 | 316,000 | 1,306 |
| 2024-10-16 | 1,333 | 1,348 | 1,297 | 1,297 | 471,300 | 1,297 |
| 2024-10-15 | 1,305 | 1,340 | 1,276 | 1,340 | 655,300 | 1,340 |
| 2024-10-11 | 1,278 | 1,287 | 1,261 | 1,275 | 371,400 | 1,275 |
| 2024-10-10 | 1,279 | 1,279 | 1,250 | 1,256 | 570,000 | 1,256 |
| 2024-10-09 | 1,305 | 1,324 | 1,279 | 1,279 | 891,000 | 1,279 |
| 2024-10-08 | 1,285 | 1,286 | 1,247 | 1,253 | 506,400 | 1,253 |
| 2024-10-07 | 1,272 | 1,300 | 1,261 | 1,286 | 601,400 | 1,286 |
| 2024-10-04 | 1,253 | 1,270 | 1,239 | 1,242 | 513,000 | 1,242 |
| 2024-10-03 | 1,195 | 1,236 | 1,171 | 1,236 | 965,500 | 1,236 |
| 2024-10-02 | 1,226 | 1,245 | 1,168 | 1,181 | 1,452,500 | 1,181 |
| 2024-10-01 | 1,298 | 1,305 | 1,275 | 1,299 | 730,200 | 1,299 |
| 2024-09-30 | 1,345 | 1,362 | 1,297 | 1,306 | 866,600 | 1,306 |
| 2024-09-27 | 1,361 | 1,373 | 1,343 | 1,364 | 530,800 | 1,364 |
| 2024-09-26 | 1,315 | 1,369 | 1,291 | 1,369 | 1,287,000 | 1,369 |
| 2024-09-25 | 1,267 | 1,307 | 1,260 | 1,285 | 859,800 | 1,285 |
| 2024-09-24 | 1,231 | 1,255 | 1,228 | 1,240 | 999,600 | 1,240 |
| 2024-09-20 | 1,161 | 1,227 | 1,155 | 1,214 | 1,585,700 | 1,214 |
| 2024-09-19 | 1,105 | 1,132 | 1,079 | 1,122 | 1,059,600 | 1,122 |
| 2024-09-18 | 1,144 | 1,167 | 1,106 | 1,118 | 772,500 | 1,118 |
| 2024-09-17 | 1,101 | 1,138 | 1,087 | 1,130 | 1,221,700 | 1,130 |
| 2024-09-13 | 1,193 | 1,220 | 1,093 | 1,108 | 2,674,400 | 1,108 |
| 2024-09-12 | 1,184 | 1,210 | 1,167 | 1,203 | 1,047,400 | 1,203 |
| 2024-09-11 | 1,191 | 1,203 | 1,137 | 1,154 | 612,900 | 1,154 |
| 2024-09-10 | 1,210 | 1,217 | 1,190 | 1,200 | 584,300 | 1,200 |
| 2024-09-09 | 1,148 | 1,203 | 1,142 | 1,196 | 546,700 | 1,196 |
| 2024-09-06 | 1,204 | 1,209 | 1,168 | 1,177 | 489,300 | 1,177 |
| 2024-09-05 | 1,194 | 1,227 | 1,176 | 1,188 | 655,000 | 1,188 |
| 2024-09-04 | 1,202 | 1,228 | 1,192 | 1,195 | 552,600 | 1,195 |
| 2024-09-03 | 1,196 | 1,223 | 1,196 | 1,220 | 428,800 | 1,220 |
| 2024-09-02 | 1,227 | 1,227 | 1,192 | 1,196 | 346,500 | 1,196 |
| 2024-08-30 | 1,212 | 1,225 | 1,200 | 1,222 | 373,600 | 1,222 |
| 2024-08-29 | 1,203 | 1,220 | 1,192 | 1,212 | 334,400 | 1,212 |
| 2024-08-28 | 1,218 | 1,220 | 1,193 | 1,210 | 593,900 | 1,210 |
| 2024-08-27 | 1,227 | 1,246 | 1,216 | 1,232 | 587,000 | 1,232 |
| 2024-08-26 | 1,215 | 1,243 | 1,200 | 1,236 | 1,183,900 | 1,236 |
| 2024-08-23 | 1,136 | 1,170 | 1,129 | 1,170 | 521,900 | 1,170 |
| 2024-08-22 | 1,132 | 1,141 | 1,116 | 1,141 | 405,600 | 1,141 |
| 2024-08-21 | 1,126 | 1,151 | 1,121 | 1,130 | 429,700 | 1,130 |
| 2024-08-20 | 1,085 | 1,135 | 1,085 | 1,135 | 551,600 | 1,135 |
| 2024-08-19 | 1,070 | 1,106 | 1,056 | 1,079 | 532,900 | 1,079 |
| 2024-08-16 | 1,070 | 1,084 | 1,055 | 1,082 | 414,700 | 1,082 |
| 2024-08-15 | 1,050 | 1,064 | 1,045 | 1,059 | 397,800 | 1,059 |
| 2024-08-14 | 1,051 | 1,065 | 1,030 | 1,060 | 495,800 | 1,060 |
| 2024-08-13 | 1,034 | 1,053 | 1,031 | 1,042 | 397,700 | 1,042 |
| 2024-08-09 | 1,047 | 1,055 | 1,007 | 1,028 | 428,400 | 1,028 |
| 2024-08-08 | 984 | 1,034 | 979 | 1,017 | 448,600 | 1,017 |
| 2024-08-07 | 961 | 1,026 | 961 | 1,004 | 737,600 | 1,004 |
| 2024-08-06 | 972 | 1,008 | 942 | 1,001 | 765,100 | 1,001 |
| 2024-08-05 | 978 | 987 | 874 | 882 | 1,360,400 | 882 |
| 2024-08-02 | 1,039 | 1,063 | 1,023 | 1,023 | 914,100 | 1,023 |
| 2024-08-01 | 1,118 | 1,118 | 1,064 | 1,079 | 941,000 | 1,079 |
| 2024-07-31 | 1,122 | 1,142 | 1,117 | 1,135 | 576,700 | 1,135 |
| 2024-07-30 | 1,115 | 1,127 | 1,098 | 1,125 | 507,400 | 1,125 |
| 2024-07-29 | 1,094 | 1,130 | 1,083 | 1,123 | 563,100 | 1,123 |
| 2024-07-26 | 1,080 | 1,095 | 1,065 | 1,080 | 480,800 | 1,080 |
| 2024-07-25 | 1,065 | 1,081 | 1,046 | 1,072 | 476,300 | 1,072 |
| 2024-07-24 | 1,065 | 1,080 | 1,062 | 1,064 | 491,600 | 1,064 |
| 2024-07-23 | 1,076 | 1,100 | 1,074 | 1,088 | 521,100 | 1,088 |
| 2024-07-22 | 1,085 | 1,095 | 1,056 | 1,075 | 563,400 | 1,075 |
| 2024-07-19 | 1,076 | 1,084 | 1,064 | 1,077 | 377,200 | 1,077 |
| 2024-07-18 | 1,076 | 1,103 | 1,073 | 1,088 | 760,400 | 1,088 |
| 2024-07-17 | 1,099 | 1,113 | 1,069 | 1,078 | 1,257,200 | 1,078 |
| 2024-07-16 | 1,031 | 1,055 | 1,030 | 1,049 | 577,700 | 1,049 |
| 2024-07-12 | 983 | 1,060 | 983 | 1,033 | 1,641,900 | 1,033 |
| 2024-07-11 | 995 | 995 | 960 | 973 | 622,600 | 973 |
| 2024-07-10 | 1,020 | 1,032 | 980 | 985 | 628,000 | 985 |
| 2024-07-09 | 1,005 | 1,035 | 1,005 | 1,026 | 720,700 | 1,026 |
| 2024-07-08 | 990 | 1,004 | 983 | 1,004 | 378,600 | 1,004 |
| 2024-07-05 | 999 | 1,016 | 979 | 995 | 476,300 | 995 |
| 2024-07-04 | 984 | 1,022 | 979 | 997 | 965,800 | 997 |
| 2024-07-03 | 947 | 984 | 939 | 984 | 797,900 | 984 |
| 2024-07-02 | 943 | 954 | 934 | 942 | 541,800 | 942 |
| 2024-07-01 | 960 | 960 | 940 | 945 | 431,000 | 945 |
| 2024-06-28 | 972 | 972 | 943 | 950 | 601,200 | 950 |
| 2024-06-27 | 951 | 969 | 946 | 965 | 378,700 | 965 |
| 2024-06-26 | 961 | 984 | 957 | 959 | 532,000 | 959 |
| 2024-06-25 | 954 | 968 | 952 | 958 | 365,400 | 958 |
| 2024-06-24 | 955 | 970 | 946 | 954 | 617,200 | 954 |
| 2024-06-21 | 930 | 966 | 929 | 957 | 813,100 | 957 |
| 2024-06-20 | 958 | 961 | 921 | 928 | 769,800 | 928 |
| 2024-06-19 | 953 | 957 | 938 | 954 | 807,900 | 954 |
| 2024-06-18 | 967 | 978 | 952 | 955 | 798,500 | 955 |
| 2024-06-17 | 970 | 976 | 942 | 960 | 1,124,600 | 960 |
| 2024-06-14 | 959 | 994 | 938 | 983 | 1,542,300 | 983 |
| 2024-06-13 | 1,010 | 1,015 | 961 | 977 | 1,914,700 | 977 |
| 2024-06-12 | 1,014 | 1,035 | 963 | 1,002 | 7,078,800 | 1,002 |
| 2024-06-11 | 932 | 933 | 906 | 914 | 1,007,400 | 914 |
| 2024-06-10 | 916 | 926 | 903 | 924 | 663,200 | 924 |
| 2024-06-07 | 900 | 925 | 896 | 915 | 746,300 | 915 |
| 2024-06-06 | 928 | 933 | 899 | 904 | 594,500 | 904 |
| 2024-06-05 | 925 | 940 | 913 | 913 | 568,600 | 913 |
| 2024-06-04 | 907 | 947 | 906 | 934 | 1,164,700 | 934 |
| 2024-06-03 | 890 | 916 | 882 | 906 | 750,300 | 906 |
| 2024-05-31 | 860 | 893 | 858 | 883 | 2,815,000 | 883 |
| 2024-05-30 | 832 | 864 | 830 | 856 | 660,800 | 856 |
| 2024-05-29 | 865 | 869 | 833 | 838 | 927,300 | 838 |
| 2024-05-28 | 862 | 888 | 859 | 873 | 430,600 | 873 |
| 2024-05-27 | 865 | 871 | 852 | 862 | 530,500 | 862 |
| 2024-05-24 | 852 | 879 | 849 | 870 | 600,900 | 870 |
| 2024-05-23 | 889 | 900 | 871 | 875 | 493,000 | 875 |
| 2024-05-22 | 889 | 895 | 875 | 885 | 575,900 | 885 |
| 2024-05-21 | 929 | 940 | 890 | 890 | 919,000 | 890 |
| 2024-05-20 | 914 | 958 | 909 | 950 | 764,600 | 950 |
| 2024-05-17 | 919 | 929 | 913 | 924 | 389,900 | 924 |
| 2024-05-16 | 956 | 966 | 929 | 931 | 465,300 | 931 |
| 2024-05-15 | 965 | 966 | 933 | 935 | 576,500 | 935 |
| 2024-05-14 | 946 | 965 | 944 | 960 | 523,700 | 960 |
| 2024-05-13 | 940 | 947 | 924 | 936 | 319,100 | 936 |
| 2024-05-10 | 939 | 962 | 923 | 929 | 579,500 | 929 |
| 2024-05-09 | 928 | 937 | 914 | 932 | 423,400 | 932 |
| 2024-05-08 | 912 | 932 | 902 | 913 | 669,200 | 913 |
| 2024-05-07 | 911 | 926 | 907 | 922 | 673,600 | 922 |
| 2024-05-02 | 906 | 933 | 902 | 910 | 659,700 | 910 |
| 2024-05-01 | 891 | 927 | 885 | 911 | 581,000 | 911 |
| 2024-04-30 | 905 | 911 | 891 | 904 | 447,800 | 904 |
| 2024-04-26 | 890 | 905 | 872 | 905 | 671,100 | 905 |
| 2024-04-25 | 899 | 905 | 886 | 890 | 576,500 | 890 |
| 2024-04-24 | 895 | 917 | 885 | 913 | 620,700 | 913 |
| 2024-04-23 | 898 | 908 | 879 | 881 | 373,700 | 881 |
| 2024-04-22 | 884 | 894 | 872 | 891 | 756,900 | 891 |
| 2024-04-19 | 915 | 916 | 869 | 869 | 1,190,700 | 869 |
| 2024-04-18 | 900 | 939 | 895 | 924 | 638,800 | 924 |
| 2024-04-17 | 948 | 948 | 895 | 904 | 1,003,600 | 904 |
| 2024-04-16 | 927 | 964 | 916 | 950 | 1,024,800 | 950 |
| 2024-04-15 | 940 | 946 | 917 | 936 | 962,000 | 936 |
| 2024-04-12 | 975 | 983 | 951 | 953 | 855,000 | 953 |
| 2024-04-11 | 960 | 988 | 943 | 981 | 1,054,100 | 981 |
| 2024-04-10 | 1,005 | 1,007 | 962 | 980 | 963,300 | 980 |
| 2024-04-09 | 994 | 997 | 971 | 996 | 769,000 | 996 |
| 2024-04-08 | 987 | 1,009 | 985 | 994 | 855,700 | 994 |
| 2024-04-05 | 975 | 1,003 | 970 | 987 | 759,500 | 987 |
| 2024-04-04 | 986 | 996 | 967 | 975 | 900,400 | 975 |
| 2024-04-03 | 993 | 1,003 | 969 | 985 | 964,100 | 985 |
| 2024-04-02 | 1,044 | 1,044 | 1,004 | 1,005 | 1,273,900 | 1,005 |
| 2024-04-01 | 1,082 | 1,096 | 1,055 | 1,058 | 538,200 | 1,058 |
| 2024-03-29 | 1,076 | 1,090 | 1,068 | 1,081 | 534,800 | 1,081 |
| 2024-03-28 | 1,108 | 1,119 | 1,075 | 1,077 | 835,000 | 1,077 |
| 2024-03-27 | 1,140 | 1,141 | 1,106 | 1,106 | 749,300 | 1,106 |
| 2024-03-26 | 1,123 | 1,142 | 1,105 | 1,127 | 754,300 | 1,127 |
| 2024-03-25 | 1,153 | 1,169 | 1,135 | 1,140 | 728,900 | 1,140 |
| 2024-03-22 | 1,200 | 1,204 | 1,177 | 1,183 | 734,100 | 1,183 |
| 2024-03-21 | 1,245 | 1,255 | 1,205 | 1,205 | 954,000 | 1,205 |
| 2024-03-19 | 1,221 | 1,249 | 1,174 | 1,189 | 769,900 | 1,189 |
| 2024-03-18 | 1,185 | 1,232 | 1,185 | 1,203 | 1,669,700 | 1,203 |
| 2024-03-15 | 1,310 | 1,314 | 1,162 | 1,180 | 3,111,100 | 1,180 |
| 2024-03-14 | 1,271 | 1,360 | 1,245 | 1,283 | 7,093,500 | 1,283 |
| 2024-03-13 | 1,160 | 1,185 | 1,153 | 1,171 | 1,590,900 | 1,171 |
| 2024-03-12 | 1,129 | 1,151 | 1,103 | 1,150 | 832,200 | 1,150 |
| 2024-03-11 | 1,100 | 1,120 | 1,090 | 1,118 | 551,600 | 1,118 |
| 2024-03-08 | 1,081 | 1,141 | 1,077 | 1,120 | 667,600 | 1,120 |
| 2024-03-07 | 1,120 | 1,125 | 1,080 | 1,100 | 846,400 | 1,100 |
| 2024-03-06 | 1,081 | 1,133 | 1,077 | 1,113 | 572,700 | 1,113 |
| 2024-03-05 | 1,138 | 1,143 | 1,115 | 1,116 | 766,300 | 1,116 |
| 2024-03-04 | 1,149 | 1,167 | 1,136 | 1,136 | 515,000 | 1,136 |
| 2024-03-01 | 1,159 | 1,198 | 1,148 | 1,159 | 1,157,300 | 1,159 |
| 2024-02-29 | 1,127 | 1,132 | 1,101 | 1,129 | 469,000 | 1,129 |
| 2024-02-28 | 1,139 | 1,154 | 1,119 | 1,125 | 476,900 | 1,125 |
| 2024-02-27 | 1,133 | 1,147 | 1,116 | 1,127 | 668,800 | 1,127 |
| 2024-02-26 | 1,065 | 1,128 | 1,044 | 1,108 | 1,091,400 | 1,108 |
| 2024-02-22 | 1,064 | 1,068 | 1,046 | 1,057 | 432,800 | 1,057 |
| 2024-02-21 | 1,073 | 1,076 | 1,042 | 1,053 | 523,900 | 1,053 |
| 2024-02-20 | 1,085 | 1,092 | 1,060 | 1,083 | 539,800 | 1,083 |
| 2024-02-19 | 1,049 | 1,085 | 1,045 | 1,075 | 557,300 | 1,075 |
| 2024-02-16 | 1,058 | 1,066 | 1,033 | 1,044 | 702,400 | 1,044 |
| 2024-02-15 | 1,023 | 1,050 | 1,022 | 1,043 | 681,800 | 1,043 |
| 2024-02-14 | 1,038 | 1,055 | 1,023 | 1,023 | 1,086,500 | 1,023 |
| 2024-02-13 | 1,073 | 1,087 | 1,059 | 1,083 | 708,200 | 1,083 |
| 2024-02-09 | 1,046 | 1,069 | 1,034 | 1,056 | 816,100 | 1,056 |
| 2024-02-08 | 1,050 | 1,062 | 1,026 | 1,054 | 1,152,800 | 1,054 |
| 2024-02-07 | 1,067 | 1,071 | 1,035 | 1,063 | 1,322,000 | 1,063 |
| 2024-02-06 | 1,104 | 1,108 | 1,078 | 1,085 | 1,070,100 | 1,085 |
| 2024-02-05 | 1,116 | 1,146 | 1,109 | 1,125 | 713,300 | 1,125 |
| 2024-02-02 | 1,125 | 1,151 | 1,119 | 1,137 | 852,500 | 1,137 |
| 2024-02-01 | 1,131 | 1,150 | 1,108 | 1,145 | 977,600 | 1,145 |
| 2024-01-31 | 1,159 | 1,160 | 1,125 | 1,156 | 888,900 | 1,156 |
| 2024-01-30 | 1,190 | 1,193 | 1,160 | 1,173 | 457,900 | 1,173 |
| 2024-01-29 | 1,190 | 1,203 | 1,172 | 1,172 | 650,900 | 1,172 |
| 2024-01-26 | 1,196 | 1,198 | 1,165 | 1,186 | 1,105,300 | 1,186 |
| 2024-01-25 | 1,183 | 1,222 | 1,147 | 1,212 | 1,540,500 | 1,212 |
| 2024-01-24 | 1,187 | 1,222 | 1,161 | 1,186 | 1,228,100 | 1,186 |
| 2024-01-23 | 1,140 | 1,218 | 1,137 | 1,190 | 3,284,900 | 1,190 |
| 2024-01-22 | 1,031 | 1,100 | 1,025 | 1,098 | 1,327,000 | 1,098 |
| 2024-01-19 | 1,053 | 1,071 | 1,035 | 1,038 | 1,563,600 | 1,038 |
| 2024-01-18 | 1,110 | 1,116 | 1,049 | 1,059 | 1,691,800 | 1,059 |
| 2024-01-17 | 1,152 | 1,166 | 1,123 | 1,123 | 672,700 | 1,123 |
| 2024-01-16 | 1,176 | 1,187 | 1,148 | 1,155 | 653,300 | 1,155 |
| 2024-01-15 | 1,174 | 1,175 | 1,132 | 1,172 | 855,400 | 1,172 |
| 2024-01-12 | 1,134 | 1,156 | 1,120 | 1,150 | 781,800 | 1,150 |
| 2024-01-11 | 1,160 | 1,162 | 1,126 | 1,131 | 783,200 | 1,131 |
| 2024-01-10 | 1,140 | 1,169 | 1,123 | 1,146 | 839,900 | 1,146 |
| 2024-01-09 | 1,181 | 1,191 | 1,146 | 1,155 | 924,600 | 1,155 |
| 2024-01-05 | 1,232 | 1,233 | 1,166 | 1,171 | 976,900 | 1,171 |
| 2024-01-04 | 1,249 | 1,249 | 1,213 | 1,232 | 584,200 | 1,232 |
分割・併合履歴 ： [2023-01-30]1株→2株
