4384 ラクスル(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 961 | 967 | 925 | 949 | 671,100 | 949 |
| 2025-04-03 | 960 | 992 | 955 | 991 | 385,000 | 991 |
| 2025-04-02 | 1,007 | 1,010 | 986 | 996 | 365,900 | 996 |
| 2025-04-01 | 1,019 | 1,020 | 1,002 | 1,007 | 252,000 | 1,007 |
| 2025-03-31 | 1,029 | 1,036 | 1,010 | 1,010 | 629,000 | 1,010 |
| 2025-03-28 | 1,055 | 1,079 | 1,038 | 1,046 | 413,200 | 1,046 |
| 2025-03-27 | 1,063 | 1,074 | 1,049 | 1,065 | 460,300 | 1,065 |
| 2025-03-26 | 1,088 | 1,089 | 1,072 | 1,074 | 374,400 | 1,074 |
| 2025-03-25 | 1,078 | 1,107 | 1,078 | 1,088 | 536,000 | 1,088 |
| 2025-03-24 | 1,100 | 1,109 | 1,076 | 1,078 | 678,300 | 1,078 |
| 2025-03-21 | 1,140 | 1,141 | 1,102 | 1,104 | 1,190,100 | 1,104 |
| 2025-03-19 | 1,169 | 1,198 | 1,148 | 1,149 | 648,500 | 1,149 |
| 2025-03-18 | 1,142 | 1,198 | 1,117 | 1,181 | 982,800 | 1,181 |
| 2025-03-17 | 1,150 | 1,180 | 1,130 | 1,167 | 1,001,400 | 1,167 |
| 2025-03-14 | 1,111 | 1,161 | 1,090 | 1,149 | 3,075,500 | 1,149 |
| 2025-03-13 | 1,233 | 1,248 | 1,215 | 1,230 | 617,400 | 1,230 |
| 2025-03-12 | 1,178 | 1,245 | 1,176 | 1,230 | 670,700 | 1,230 |
| 2025-03-11 | 1,143 | 1,180 | 1,124 | 1,178 | 614,500 | 1,178 |
| 2025-03-10 | 1,178 | 1,182 | 1,167 | 1,173 | 330,300 | 1,173 |
| 2025-03-07 | 1,169 | 1,180 | 1,154 | 1,168 | 484,200 | 1,168 |
| 2025-03-06 | 1,189 | 1,194 | 1,175 | 1,176 | 198,200 | 1,176 |
| 2025-03-05 | 1,197 | 1,199 | 1,169 | 1,181 | 327,200 | 1,181 |
| 2025-03-04 | 1,191 | 1,200 | 1,170 | 1,181 | 277,300 | 1,181 |
| 2025-03-03 | 1,198 | 1,201 | 1,174 | 1,191 | 319,500 | 1,191 |
| 2025-02-28 | 1,203 | 1,203 | 1,170 | 1,185 | 383,600 | 1,185 |
| 2025-02-27 | 1,218 | 1,229 | 1,198 | 1,204 | 441,100 | 1,204 |
| 2025-02-26 | 1,231 | 1,233 | 1,175 | 1,194 | 561,700 | 1,194 |
| 2025-02-25 | 1,235 | 1,249 | 1,222 | 1,238 | 349,900 | 1,238 |
| 2025-02-21 | 1,240 | 1,260 | 1,228 | 1,235 | 431,300 | 1,235 |
| 2025-02-20 | 1,234 | 1,260 | 1,231 | 1,250 | 357,100 | 1,250 |
| 2025-02-19 | 1,246 | 1,265 | 1,240 | 1,240 | 210,300 | 1,240 |
| 2025-02-18 | 1,231 | 1,266 | 1,226 | 1,252 | 336,400 | 1,252 |
| 2025-02-17 | 1,261 | 1,263 | 1,241 | 1,247 | 396,900 | 1,247 |
| 2025-02-14 | 1,274 | 1,276 | 1,257 | 1,260 | 292,300 | 1,260 |
| 2025-02-13 | 1,265 | 1,270 | 1,255 | 1,263 | 281,900 | 1,263 |
| 2025-02-12 | 1,268 | 1,283 | 1,253 | 1,264 | 338,300 | 1,264 |
| 2025-02-10 | 1,252 | 1,278 | 1,248 | 1,265 | 360,900 | 1,265 |
| 2025-02-07 | 1,259 | 1,276 | 1,256 | 1,263 | 318,900 | 1,263 |
| 2025-02-06 | 1,275 | 1,300 | 1,252 | 1,268 | 432,200 | 1,268 |
| 2025-02-05 | 1,300 | 1,303 | 1,259 | 1,264 | 479,500 | 1,264 |
| 2025-02-04 | 1,339 | 1,343 | 1,278 | 1,295 | 600,200 | 1,295 |
| 2025-02-03 | 1,335 | 1,345 | 1,303 | 1,326 | 701,200 | 1,326 |
| 2025-01-31 | 1,425 | 1,426 | 1,348 | 1,358 | 958,500 | 1,358 |
| 2025-01-30 | 1,430 | 1,445 | 1,408 | 1,436 | 797,800 | 1,436 |
| 2025-01-29 | 1,394 | 1,450 | 1,385 | 1,422 | 1,206,700 | 1,422 |
| 2025-01-28 | 1,365 | 1,411 | 1,341 | 1,391 | 970,500 | 1,391 |
| 2025-01-27 | 1,322 | 1,388 | 1,322 | 1,377 | 1,032,200 | 1,377 |
| 2025-01-24 | 1,253 | 1,323 | 1,253 | 1,322 | 714,400 | 1,322 |
| 2025-01-23 | 1,234 | 1,266 | 1,212 | 1,248 | 707,200 | 1,248 |
| 2025-01-22 | 1,209 | 1,222 | 1,192 | 1,217 | 414,900 | 1,217 |
| 2025-01-21 | 1,213 | 1,220 | 1,191 | 1,210 | 506,100 | 1,210 |
| 2025-01-20 | 1,183 | 1,229 | 1,182 | 1,212 | 877,000 | 1,212 |
| 2025-01-17 | 1,170 | 1,181 | 1,153 | 1,178 | 471,100 | 1,178 |
| 2025-01-16 | 1,125 | 1,169 | 1,116 | 1,165 | 786,500 | 1,165 |
| 2025-01-15 | 1,134 | 1,142 | 1,106 | 1,112 | 677,100 | 1,112 |
| 2025-01-14 | 1,186 | 1,192 | 1,148 | 1,150 | 627,200 | 1,150 |
| 2025-01-10 | 1,119 | 1,184 | 1,116 | 1,172 | 969,100 | 1,172 |
| 2025-01-09 | 1,144 | 1,144 | 1,115 | 1,120 | 580,500 | 1,120 |
| 2025-01-08 | 1,160 | 1,186 | 1,133 | 1,139 | 829,500 | 1,139 |
| 2025-01-07 | 1,222 | 1,234 | 1,152 | 1,161 | 787,600 | 1,161 |
| 2025-01-06 | 1,328 | 1,333 | 1,233 | 1,233 | 602,200 | 1,233 |
分割・併合履歴 ： [2023-01-30]1株→2株