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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
