4384 ラクスル(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	3,205	3,360	3,205	3,320	472,400	1,660
2022-12-29	3,060	3,185	3,040	3,180	356,800	1,590
2022-12-28	3,115	3,120	3,010	3,070	452,200	1,535
2022-12-27	3,090	3,185	3,090	3,170	306,500	1,585
2022-12-26	2,991	3,110	2,987	3,085	294,700	1,542.50
2022-12-23	3,070	3,080	2,995	3,010	330,200	1,505
2022-12-22	3,250	3,260	3,095	3,115	414,800	1,557.50
2022-12-21	3,305	3,350	3,135	3,250	573,100	1,625
2022-12-20	3,425	3,530	3,250	3,300	632,000	1,650
2022-12-19	3,455	3,510	3,380	3,465	542,900	1,732.50
2022-12-16	3,570	3,570	3,470	3,520	777,300	1,760
2022-12-15	3,740	3,750	3,550	3,675	1,131,300	1,837.50
2022-12-14	3,850	3,935	3,665	3,720	3,216,300	1,860
2022-12-13	3,465	3,755	3,345	3,755	3,837,300	1,877.50
2022-12-12	3,010	3,110	2,970	3,055	483,700	1,527.50
2022-12-09	2,981	3,105	2,977	3,090	239,600	1,545
2022-12-08	2,968	3,050	2,950	2,976	287,200	1,488
2022-12-07	2,909	2,977	2,870	2,942	195,400	1,471
2022-12-06	2,942	2,985	2,876	2,959	360,900	1,479.50
2022-12-05	3,060	3,070	3,005	3,010	131,500	1,505
2022-12-02	3,090	3,120	3,035	3,055	193,700	1,527.50
2022-12-01	3,205	3,240	3,065	3,070	301,500	1,535
2022-11-30	3,070	3,090	3,025	3,065	233,400	1,532.50
2022-11-29	3,105	3,145	3,075	3,120	137,200	1,560
2022-11-28	3,165	3,200	3,110	3,160	125,500	1,580
2022-11-25	3,280	3,300	3,095	3,155	351,800	1,577.50
2022-11-24	3,125	3,230	3,090	3,230	402,600	1,615
2022-11-22	3,000	3,075	2,983	3,070	244,400	1,535
2022-11-21	2,988	3,065	2,911	3,045	364,300	1,522.50
2022-11-18	3,130	3,145	2,990	2,990	313,800	1,495
2022-11-17	3,075	3,180	3,070	3,130	214,800	1,565
2022-11-16	3,080	3,145	3,015	3,115	310,800	1,557.50
2022-11-15	3,050	3,110	2,971	3,095	536,400	1,547.50
2022-11-14	3,150	3,315	3,115	3,120	653,200	1,560
2022-11-11	2,949	3,105	2,946	3,095	913,700	1,547.50
2022-11-10	2,813	2,860	2,794	2,805	287,500	1,402.50
2022-11-09	2,949	2,954	2,779	2,784	525,100	1,392
2022-11-08	2,893	2,939	2,852	2,910	223,800	1,455
2022-11-07	2,886	2,919	2,845	2,866	205,500	1,433
2022-11-04	2,861	2,895	2,807	2,884	365,900	1,442
2022-11-02	2,930	2,977	2,904	2,927	251,900	1,463.50
2022-11-01	2,900	2,960	2,880	2,959	252,300	1,479.50
2022-10-31	2,916	2,966	2,891	2,938	493,100	1,469
2022-10-28	2,820	2,907	2,815	2,866	564,400	1,433
2022-10-27	2,871	2,893	2,831	2,858	354,900	1,429
2022-10-26	2,860	2,994	2,845	2,913	730,700	1,456.50
2022-10-25	2,837	2,839	2,758	2,780	355,100	1,390
2022-10-24	2,861	2,880	2,733	2,813	556,700	1,406.50
2022-10-21	2,700	2,880	2,675	2,844	511,200	1,422
2022-10-20	2,725	2,773	2,706	2,745	402,400	1,372.50
2022-10-19	2,791	2,838	2,763	2,766	439,300	1,383
2022-10-18	2,691	2,830	2,681	2,763	868,000	1,381.50
2022-10-17	2,685	2,696	2,591	2,591	468,800	1,295.50
2022-10-14	2,689	2,754	2,633	2,742	600,100	1,371
2022-10-13	2,828	2,840	2,625	2,649	721,100	1,324.50
2022-10-12	2,722	2,862	2,701	2,841	568,200	1,420.50
2022-10-11	2,715	2,831	2,710	2,771	462,000	1,385.50
2022-10-07	2,750	2,806	2,722	2,792	443,300	1,396
2022-10-06	2,674	2,810	2,649	2,800	536,600	1,400
2022-10-05	2,754	2,761	2,646	2,677	460,100	1,338.50
2022-10-04	2,575	2,709	2,556	2,704	682,500	1,352
2022-10-03	2,457	2,525	2,363	2,516	526,600	1,258
2022-09-30	2,440	2,495	2,425	2,484	469,000	1,242
2022-09-29	2,551	2,641	2,472	2,490	654,800	1,245
2022-09-28	2,505	2,539	2,397	2,451	494,900	1,225.50
2022-09-27	2,570	2,597	2,495	2,500	535,200	1,250
2022-09-26	2,601	2,618	2,485	2,575	804,000	1,287.50
2022-09-22	2,642	2,721	2,558	2,701	742,500	1,350.50
2022-09-21	2,691	2,725	2,615	2,710	821,800	1,355
2022-09-20	2,904	2,920	2,722	2,748	1,023,200	1,374
2022-09-16	2,938	2,984	2,688	2,862	4,803,300	1,431
2022-09-15	2,600	2,788	2,480	2,788	2,935,900	1,394
2022-09-14	2,324	2,336	2,269	2,288	1,233,100	1,144
2022-09-13	2,400	2,527	2,389	2,524	872,200	1,262
2022-09-12	2,395	2,398	2,291	2,375	528,000	1,187.50
2022-09-09	2,215	2,335	2,215	2,319	600,800	1,159.50
2022-09-08	2,164	2,210	2,153	2,210	352,500	1,105
2022-09-07	2,122	2,136	2,048	2,100	334,300	1,050
2022-09-06	2,113	2,198	2,101	2,134	270,300	1,067
2022-09-05	1,997	2,119	1,996	2,109	275,600	1,054.50
2022-09-02	2,050	2,075	1,969	2,037	452,500	1,018.50
2022-09-01	2,109	2,125	2,041	2,041	415,000	1,020.50
2022-08-31	2,104	2,159	2,102	2,159	243,200	1,079.50
2022-08-30	2,110	2,136	2,085	2,124	238,100	1,062
2022-08-29	2,066	2,115	2,047	2,082	381,000	1,041
2022-08-26	2,240	2,261	2,175	2,189	207,200	1,094.50
2022-08-25	2,197	2,239	2,173	2,218	186,800	1,109
2022-08-24	2,215	2,230	2,170	2,170	359,400	1,085
2022-08-23	2,173	2,217	2,140	2,215	280,800	1,107.50
2022-08-22	2,200	2,231	2,150	2,207	440,300	1,103.50
2022-08-19	2,334	2,358	2,271	2,274	429,200	1,137
2022-08-18	2,372	2,372	2,277	2,330	591,200	1,165
2022-08-17	2,425	2,447	2,387	2,426	273,600	1,213
2022-08-16	2,366	2,470	2,364	2,436	354,200	1,218
2022-08-15	2,391	2,425	2,303	2,351	455,900	1,175.50
2022-08-12	2,367	2,444	2,327	2,391	493,200	1,195.50
2022-08-10	2,393	2,421	2,332	2,356	479,000	1,178
2022-08-09	2,350	2,456	2,308	2,443	506,300	1,221.50
2022-08-08	2,401	2,419	2,281	2,388	823,000	1,194
2022-08-05	2,382	2,497	2,351	2,446	1,072,200	1,223
2022-08-04	2,412	2,450	2,326	2,351	1,123,800	1,175.50
2022-08-03	2,240	2,420	2,229	2,410	1,055,800	1,205
2022-08-02	2,240	2,243	2,173	2,208	375,100	1,104
2022-08-01	2,164	2,246	2,143	2,236	561,000	1,118
2022-07-29	2,120	2,226	2,107	2,184	967,800	1,092
2022-07-28	2,100	2,170	2,065	2,089	615,400	1,044.50
2022-07-27	2,118	2,145	2,031	2,041	590,300	1,020.50
2022-07-26	2,094	2,141	2,021	2,120	728,700	1,060
2022-07-25	2,068	2,159	2,011	2,127	755,600	1,063.50
2022-07-22	2,035	2,103	1,992	2,099	752,100	1,049.50
2022-07-21	1,941	2,029	1,937	2,023	789,600	1,011.50
2022-07-20	1,852	1,880	1,829	1,878	312,000	939
2022-07-19	1,818	1,829	1,771	1,804	368,300	902
2022-07-15	1,880	1,895	1,806	1,849	367,000	924.50
2022-07-14	1,850	1,870	1,810	1,861	301,200	930.50
2022-07-13	1,813	1,856	1,805	1,848	355,300	924
2022-07-12	1,891	1,896	1,801	1,832	681,500	916
2022-07-11	1,990	2,042	1,926	1,931	536,400	965.50
2022-07-08	1,967	1,977	1,896	1,956	466,200	978
2022-07-07	1,941	1,978	1,895	1,938	561,200	969
2022-07-06	1,925	1,971	1,897	1,948	682,700	974
2022-07-05	1,888	1,949	1,868	1,898	526,200	949
2022-07-04	1,867	1,909	1,822	1,867	548,900	933.50
2022-07-01	1,840	1,914	1,761	1,801	762,000	900.50
2022-06-30	1,893	1,919	1,842	1,863	528,600	931.50
2022-06-29	1,819	1,865	1,754	1,853	1,049,800	926.50
2022-06-28	1,821	1,879	1,785	1,872	702,000	936
2022-06-27	1,810	1,858	1,793	1,848	1,012,000	924
2022-06-24	1,666	1,824	1,666	1,766	1,209,500	883
2022-06-23	1,652	1,727	1,629	1,652	1,054,000	826
2022-06-22	1,579	1,659	1,554	1,620	1,267,500	810
2022-06-21	1,493	1,569	1,476	1,546	776,800	773
2022-06-20	1,455	1,497	1,440	1,492	777,200	746
2022-06-17	1,453	1,470	1,422	1,449	1,082,200	724.50
2022-06-16	1,579	1,612	1,483	1,483	1,154,300	741.50
2022-06-15	1,580	1,590	1,534	1,547	1,054,800	773.50
2022-06-14	1,565	1,652	1,506	1,599	2,679,500	799.50
2022-06-13	1,855	1,856	1,725	1,725	2,075,600	862.50
2022-06-10	2,245	2,257	2,188	2,225	558,700	1,112.50
2022-06-09	2,223	2,328	2,189	2,307	500,200	1,153.50
2022-06-08	2,127	2,246	2,115	2,231	449,100	1,115.50
2022-06-07	2,149	2,202	2,104	2,107	465,400	1,053.50
2022-06-06	2,060	2,156	2,054	2,141	387,700	1,070.50
2022-06-03	2,027	2,115	2,015	2,104	878,500	1,052
2022-06-02	2,103	2,132	1,976	1,982	935,900	991
2022-06-01	2,129	2,202	2,117	2,157	442,800	1,078.50
2022-05-31	2,140	2,148	2,054	2,140	460,100	1,070
2022-05-30	2,036	2,155	1,999	2,139	1,324,400	1,069.50
2022-05-27	2,061	2,070	1,959	2,005	409,600	1,002.50
2022-05-26	2,034	2,122	2,023	2,026	419,900	1,013
2022-05-25	2,105	2,132	2,033	2,035	278,100	1,017.50
2022-05-24	2,195	2,254	2,142	2,147	276,400	1,073.50
2022-05-23	2,150	2,227	2,115	2,225	377,600	1,112.50
2022-05-20	2,123	2,130	2,040	2,115	333,600	1,057.50
2022-05-19	2,069	2,095	2,046	2,075	368,800	1,037.50
2022-05-18	2,260	2,300	2,164	2,185	406,500	1,092.50
2022-05-17	2,242	2,254	2,167	2,210	280,900	1,105
2022-05-16	2,290	2,317	2,223	2,277	314,500	1,138.50
2022-05-13	2,160	2,248	2,131	2,203	543,800	1,101.50
2022-05-12	2,253	2,254	2,116	2,130	575,500	1,065
2022-05-11	2,318	2,379	2,241	2,346	270,600	1,173
2022-05-10	2,311	2,359	2,202	2,320	483,600	1,160
2022-05-09	2,458	2,498	2,332	2,334	358,400	1,167
2022-05-06	2,505	2,530	2,459	2,486	356,800	1,243
2022-05-02	2,663	2,670	2,588	2,605	331,700	1,302.50
2022-04-28	2,698	2,740	2,654	2,733	286,400	1,366.50
2022-04-27	2,712	2,772	2,644	2,748	577,800	1,374
2022-04-26	2,703	2,824	2,684	2,812	377,000	1,406
2022-04-25	2,594	2,726	2,579	2,649	388,900	1,324.50
2022-04-22	2,727	2,734	2,619	2,662	314,700	1,331
2022-04-21	2,848	2,884	2,747	2,797	406,900	1,398.50
2022-04-20	3,045	3,045	2,848	2,870	302,000	1,435
2022-04-19	3,000	3,040	2,930	2,992	212,200	1,496
2022-04-18	2,995	2,995	2,852	2,953	269,800	1,476.50
2022-04-15	3,005	3,045	2,985	3,015	192,800	1,507.50
2022-04-14	3,110	3,150	3,015	3,115	263,000	1,557.50
2022-04-13	2,838	3,085	2,791	3,060	458,400	1,530
2022-04-12	2,924	2,993	2,868	2,875	437,200	1,437.50
2022-04-11	3,150	3,150	2,954	3,030	376,100	1,515
2022-04-08	3,240	3,350	3,160	3,195	320,700	1,597.50
2022-04-07	3,165	3,260	3,090	3,190	448,300	1,595
2022-04-06	3,435	3,445	3,295	3,365	604,900	1,682.50
2022-04-05	3,565	3,585	3,410	3,535	913,800	1,767.50
2022-04-04	3,125	3,290	3,040	3,285	543,800	1,642.50
2022-04-01	2,993	3,130	2,970	3,080	409,300	1,540
2022-03-31	2,955	3,070	2,929	3,025	466,500	1,512.50
2022-03-30	2,899	3,020	2,879	3,020	592,100	1,510
2022-03-29	2,678	2,837	2,673	2,765	671,100	1,382.50
2022-03-28	2,792	2,804	2,584	2,647	448,000	1,323.50
2022-03-25	2,908	2,936	2,744	2,842	287,700	1,421
2022-03-24	2,806	2,874	2,758	2,874	297,400	1,437
2022-03-23	2,787	2,905	2,769	2,807	361,100	1,403.50
2022-03-22	2,865	2,879	2,706	2,731	377,700	1,365.50
2022-03-18	2,702	2,880	2,702	2,878	449,500	1,439
2022-03-17	2,653	2,765	2,619	2,738	610,800	1,369
2022-03-16	2,521	2,580	2,473	2,539	392,900	1,269.50
2022-03-15	2,419	2,508	2,338	2,471	830,200	1,235.50
2022-03-14	2,525	2,705	2,435	2,469	1,272,800	1,234.50
2022-03-11	2,757	2,777	2,626	2,705	794,700	1,352.50
2022-03-10	2,950	2,966	2,834	2,867	386,700	1,433.50
2022-03-09	2,931	2,932	2,742	2,803	383,900	1,401.50
2022-03-08	2,900	3,050	2,852	2,881	484,200	1,440.50
2022-03-07	3,005	3,030	2,892	2,965	277,500	1,482.50
2022-03-04	3,215	3,250	3,015	3,130	336,300	1,565
2022-03-03	3,360	3,395	3,210	3,285	293,700	1,642.50
2022-03-02	3,300	3,440	3,230	3,290	348,500	1,645
2022-03-01	3,125	3,355	3,080	3,330	488,300	1,665
2022-02-28	3,055	3,155	2,954	3,100	362,300	1,550
2022-02-25	3,025	3,055	2,905	3,020	476,900	1,510
2022-02-24	2,875	2,918	2,810	2,874	657,200	1,437
2022-02-22	2,995	3,065	2,929	2,975	256,600	1,487.50
2022-02-21	3,015	3,085	2,959	3,060	292,700	1,530
2022-02-18	3,060	3,180	3,050	3,130	501,700	1,565
2022-02-17	3,370	3,380	3,140	3,185	719,600	1,592.50
2022-02-16	3,610	3,655	3,370	3,400	453,400	1,700
2022-02-15	3,575	3,615	3,480	3,535	334,000	1,767.50
2022-02-14	3,750	3,780	3,540	3,675	454,100	1,837.50
2022-02-10	3,900	3,925	3,800	3,860	328,600	1,930
2022-02-09	3,530	3,705	3,530	3,690	303,700	1,845
2022-02-08	3,540	3,655	3,505	3,525	356,400	1,762.50
2022-02-07	3,875	3,885	3,540	3,640	395,400	1,820
2022-02-04	3,865	3,945	3,780	3,920	284,800	1,960
2022-02-03	3,970	4,050	3,760	3,895	407,700	1,947.50
2022-02-02	3,845	4,055	3,825	4,025	510,600	2,012.50
2022-02-01	3,800	3,880	3,675	3,720	340,400	1,860
2022-01-31	3,625	3,745	3,575	3,675	269,400	1,837.50
2022-01-28	3,660	3,690	3,425	3,565	287,800	1,782.50
2022-01-27	3,855	3,855	3,405	3,520	547,500	1,760
2022-01-26	3,765	3,830	3,660	3,785	297,300	1,892.50
2022-01-25	4,050	4,085	3,710	3,750	333,900	1,875
2022-01-24	3,810	4,010	3,735	3,980	336,000	1,990
2022-01-21	4,125	4,165	4,015	4,140	193,400	2,070
2022-01-20	4,130	4,295	4,115	4,265	163,000	2,132.50
2022-01-19	4,365	4,410	4,170	4,195	196,600	2,097.50
2022-01-18	4,545	4,600	4,395	4,550	164,900	2,275
2022-01-17	4,495	4,575	4,435	4,475	133,700	2,237.50
2022-01-14	4,450	4,550	4,395	4,500	264,200	2,250
2022-01-13	4,885	4,930	4,565	4,590	341,900	2,295
2022-01-12	4,850	5,040	4,795	4,860	170,000	2,430
2022-01-11	4,585	4,755	4,510	4,750	206,900	2,375
2022-01-07	4,880	4,880	4,565	4,670	201,300	2,335
2022-01-06	4,945	4,995	4,650	4,745	370,400	2,372.50
2022-01-05	5,400	5,470	5,050	5,100	310,900	2,550
2022-01-04	5,750	5,770	5,510	5,600	106,600	2,800

分割・併合履歴： [2023-01-30]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31