4579 ラクオリア創薬(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 380 | 394 | 380 | 384 | 128,600 | 384 |
| 2024-12-27 | 379 | 393 | 376 | 383 | 107,700 | 383 |
| 2024-12-26 | 365 | 377 | 365 | 375 | 232,000 | 375 |
| 2024-12-25 | 368 | 375 | 366 | 366 | 134,100 | 366 |
| 2024-12-24 | 368 | 372 | 363 | 366 | 106,100 | 366 |
| 2024-12-23 | 371 | 372 | 362 | 369 | 110,900 | 369 |
| 2024-12-20 | 377 | 380 | 370 | 370 | 132,800 | 370 |
| 2024-12-19 | 374 | 385 | 373 | 379 | 169,000 | 379 |
| 2024-12-18 | 392 | 392 | 381 | 382 | 138,300 | 382 |
| 2024-12-17 | 389 | 396 | 387 | 392 | 189,600 | 392 |
| 2024-12-16 | 397 | 400 | 388 | 390 | 276,600 | 390 |
| 2024-12-13 | 423 | 424 | 412 | 413 | 107,200 | 413 |
| 2024-12-12 | 420 | 424 | 414 | 415 | 95,600 | 415 |
| 2024-12-11 | 423 | 423 | 411 | 417 | 137,000 | 417 |
| 2024-12-10 | 425 | 427 | 421 | 426 | 43,100 | 426 |
| 2024-12-09 | 421 | 428 | 420 | 423 | 65,800 | 423 |
| 2024-12-06 | 432 | 432 | 418 | 421 | 104,800 | 421 |
| 2024-12-05 | 445 | 445 | 427 | 432 | 130,300 | 432 |
| 2024-12-04 | 442 | 442 | 425 | 437 | 153,600 | 437 |
| 2024-12-03 | 449 | 452 | 432 | 439 | 161,400 | 439 |
| 2024-12-02 | 451 | 459 | 446 | 450 | 157,500 | 450 |
| 2024-11-29 | 453 | 454 | 447 | 451 | 74,200 | 451 |
| 2024-11-28 | 458 | 462 | 453 | 453 | 48,800 | 453 |
| 2024-11-27 | 465 | 465 | 454 | 458 | 56,400 | 458 |
| 2024-11-26 | 473 | 473 | 463 | 466 | 78,500 | 466 |
| 2024-11-25 | 464 | 473 | 460 | 468 | 96,400 | 468 |
| 2024-11-22 | 469 | 472 | 461 | 462 | 79,400 | 462 |
| 2024-11-21 | 465 | 468 | 459 | 466 | 61,700 | 466 |
| 2024-11-20 | 459 | 466 | 454 | 458 | 55,900 | 458 |
| 2024-11-19 | 448 | 460 | 448 | 457 | 51,200 | 457 |
| 2024-11-18 | 437 | 455 | 434 | 451 | 99,900 | 451 |
| 2024-11-15 | 468 | 468 | 435 | 444 | 200,600 | 444 |
| 2024-11-14 | 465 | 469 | 451 | 453 | 145,300 | 453 |
| 2024-11-13 | 472 | 477 | 459 | 464 | 192,800 | 464 |
| 2024-11-12 | 471 | 488 | 471 | 487 | 131,800 | 487 |
| 2024-11-11 | 468 | 472 | 463 | 471 | 107,100 | 471 |
| 2024-11-08 | 475 | 480 | 471 | 473 | 61,200 | 473 |
| 2024-11-07 | 482 | 489 | 469 | 469 | 84,200 | 469 |
| 2024-11-06 | 480 | 488 | 479 | 480 | 48,000 | 480 |
| 2024-11-05 | 488 | 489 | 481 | 483 | 41,100 | 483 |
| 2024-11-01 | 490 | 490 | 482 | 486 | 48,900 | 486 |
| 2024-10-31 | 486 | 495 | 482 | 495 | 94,600 | 495 |
| 2024-10-30 | 484 | 486 | 477 | 479 | 52,500 | 479 |
| 2024-10-29 | 477 | 489 | 473 | 489 | 72,600 | 489 |
| 2024-10-28 | 461 | 477 | 461 | 472 | 62,700 | 472 |
| 2024-10-25 | 460 | 470 | 450 | 465 | 136,700 | 465 |
| 2024-10-24 | 461 | 463 | 451 | 459 | 119,600 | 459 |
| 2024-10-23 | 483 | 495 | 461 | 465 | 378,600 | 465 |
| 2024-10-22 | 493 | 493 | 474 | 475 | 94,600 | 475 |
| 2024-10-21 | 485 | 498 | 481 | 492 | 54,700 | 492 |
| 2024-10-18 | 489 | 489 | 477 | 485 | 53,700 | 485 |
| 2024-10-17 | 477 | 489 | 474 | 485 | 90,200 | 485 |
| 2024-10-16 | 479 | 494 | 476 | 477 | 102,200 | 477 |
| 2024-10-15 | 494 | 495 | 475 | 484 | 209,900 | 484 |
| 2024-10-11 | 496 | 499 | 488 | 488 | 82,500 | 488 |
| 2024-10-10 | 502 | 502 | 488 | 502 | 105,200 | 502 |
| 2024-10-09 | 504 | 507 | 485 | 501 | 122,100 | 501 |
| 2024-10-08 | 512 | 512 | 499 | 499 | 143,800 | 499 |
| 2024-10-07 | 527 | 528 | 513 | 513 | 71,800 | 513 |
| 2024-10-04 | 518 | 525 | 517 | 523 | 36,400 | 523 |
| 2024-10-03 | 520 | 523 | 514 | 517 | 84,600 | 517 |
| 2024-10-02 | 527 | 527 | 512 | 512 | 109,600 | 512 |
| 2024-10-01 | 530 | 538 | 524 | 531 | 53,200 | 531 |
| 2024-09-30 | 545 | 545 | 529 | 529 | 180,000 | 529 |
| 2024-09-27 | 548 | 555 | 543 | 555 | 63,600 | 555 |
| 2024-09-26 | 546 | 549 | 540 | 545 | 72,300 | 545 |
| 2024-09-25 | 551 | 551 | 541 | 544 | 64,500 | 544 |
| 2024-09-24 | 556 | 560 | 551 | 551 | 96,400 | 551 |
| 2024-09-20 | 559 | 561 | 555 | 558 | 25,200 | 558 |
| 2024-09-19 | 558 | 563 | 549 | 562 | 90,900 | 562 |
| 2024-09-18 | 555 | 562 | 545 | 552 | 78,800 | 552 |
| 2024-09-17 | 569 | 570 | 543 | 554 | 130,600 | 554 |
| 2024-09-13 | 578 | 578 | 557 | 569 | 125,300 | 569 |
| 2024-09-12 | 567 | 574 | 564 | 570 | 63,400 | 570 |
| 2024-09-11 | 584 | 585 | 549 | 557 | 217,200 | 557 |
| 2024-09-10 | 594 | 594 | 582 | 586 | 43,200 | 586 |
| 2024-09-09 | 576 | 595 | 573 | 590 | 89,400 | 590 |
| 2024-09-06 | 616 | 616 | 591 | 596 | 106,200 | 596 |
| 2024-09-05 | 604 | 619 | 604 | 615 | 82,600 | 615 |
| 2024-09-04 | 610 | 620 | 605 | 610 | 128,100 | 610 |
| 2024-09-03 | 618 | 642 | 616 | 630 | 188,100 | 630 |
| 2024-09-02 | 633 | 655 | 612 | 616 | 197,300 | 616 |
| 2024-08-30 | 657 | 673 | 622 | 638 | 1,114,100 | 638 |
| 2024-08-29 | 589 | 600 | 588 | 596 | 54,700 | 596 |
| 2024-08-28 | 604 | 608 | 590 | 593 | 119,700 | 593 |
| 2024-08-27 | 616 | 618 | 608 | 612 | 74,000 | 612 |
| 2024-08-26 | 595 | 613 | 594 | 613 | 85,600 | 613 |
| 2024-08-23 | 607 | 618 | 594 | 602 | 107,800 | 602 |
| 2024-08-22 | 613 | 622 | 600 | 604 | 132,400 | 604 |
| 2024-08-21 | 615 | 633 | 612 | 616 | 83,300 | 616 |
| 2024-08-20 | 614 | 630 | 608 | 621 | 139,000 | 621 |
| 2024-08-19 | 589 | 627 | 585 | 610 | 193,000 | 610 |
| 2024-08-16 | 578 | 600 | 577 | 591 | 182,500 | 591 |
| 2024-08-15 | 561 | 561 | 542 | 550 | 159,100 | 550 |
| 2024-08-14 | 557 | 562 | 542 | 562 | 162,400 | 562 |
| 2024-08-13 | 528 | 569 | 528 | 556 | 152,900 | 556 |
| 2024-08-09 | 549 | 553 | 532 | 552 | 93,700 | 552 |
| 2024-08-08 | 534 | 548 | 513 | 541 | 220,600 | 541 |
| 2024-08-07 | 519 | 568 | 514 | 554 | 214,200 | 554 |
| 2024-08-06 | 493 | 523 | 480 | 520 | 360,100 | 520 |
| 2024-08-05 | 539 | 553 | 479 | 479 | 430,500 | 479 |
| 2024-08-02 | 606 | 609 | 575 | 579 | 345,000 | 579 |
| 2024-08-01 | 658 | 658 | 636 | 636 | 173,000 | 636 |
| 2024-07-31 | 679 | 679 | 651 | 660 | 155,500 | 660 |
| 2024-07-30 | 657 | 679 | 654 | 679 | 133,100 | 679 |
| 2024-07-29 | 653 | 660 | 650 | 652 | 74,800 | 652 |
| 2024-07-26 | 672 | 674 | 654 | 657 | 165,000 | 657 |
| 2024-07-25 | 660 | 680 | 655 | 666 | 281,800 | 666 |
| 2024-07-24 | 641 | 667 | 641 | 664 | 283,400 | 664 |
| 2024-07-23 | 651 | 672 | 640 | 644 | 360,700 | 644 |
| 2024-07-22 | 660 | 660 | 633 | 641 | 183,300 | 641 |
| 2024-07-19 | 637 | 650 | 628 | 640 | 176,100 | 640 |
| 2024-07-18 | 686 | 720 | 637 | 638 | 1,194,500 | 638 |
| 2024-07-17 | 640 | 656 | 630 | 656 | 222,500 | 656 |
| 2024-07-16 | 625 | 638 | 625 | 638 | 116,300 | 638 |
| 2024-07-12 | 597 | 624 | 597 | 620 | 161,900 | 620 |
| 2024-07-11 | 593 | 604 | 592 | 596 | 60,900 | 596 |
| 2024-07-10 | 600 | 601 | 590 | 593 | 40,900 | 593 |
| 2024-07-09 | 600 | 606 | 594 | 600 | 45,400 | 600 |
| 2024-07-08 | 591 | 599 | 591 | 599 | 35,900 | 599 |
| 2024-07-05 | 585 | 594 | 585 | 594 | 30,800 | 594 |
| 2024-07-04 | 590 | 592 | 584 | 588 | 39,900 | 588 |
| 2024-07-03 | 583 | 592 | 580 | 591 | 52,100 | 591 |
| 2024-07-02 | 589 | 595 | 576 | 581 | 127,700 | 581 |
| 2024-07-01 | 597 | 603 | 579 | 588 | 203,100 | 588 |
| 2024-06-28 | 617 | 619 | 590 | 594 | 254,700 | 594 |
| 2024-06-27 | 643 | 654 | 641 | 644 | 110,900 | 644 |
| 2024-06-26 | 635 | 639 | 632 | 639 | 76,600 | 639 |
| 2024-06-25 | 625 | 635 | 624 | 631 | 94,200 | 631 |
| 2024-06-24 | 629 | 631 | 618 | 625 | 60,700 | 625 |
| 2024-06-21 | 623 | 631 | 623 | 626 | 109,200 | 626 |
| 2024-06-20 | 607 | 621 | 607 | 619 | 67,500 | 619 |
| 2024-06-19 | 615 | 616 | 609 | 609 | 67,000 | 609 |
| 2024-06-18 | 615 | 619 | 612 | 612 | 39,400 | 612 |
| 2024-06-17 | 607 | 619 | 605 | 618 | 81,700 | 618 |
| 2024-06-14 | 598 | 608 | 597 | 607 | 70,100 | 607 |
| 2024-06-13 | 616 | 620 | 608 | 608 | 77,000 | 608 |
| 2024-06-12 | 608 | 616 | 608 | 614 | 61,600 | 614 |
| 2024-06-11 | 607 | 614 | 606 | 609 | 66,900 | 609 |
| 2024-06-10 | 607 | 614 | 600 | 609 | 94,100 | 609 |
| 2024-06-07 | 588 | 608 | 588 | 607 | 106,000 | 607 |
| 2024-06-06 | 592 | 596 | 587 | 595 | 68,600 | 595 |
| 2024-06-05 | 579 | 595 | 578 | 586 | 91,900 | 586 |
| 2024-06-04 | 558 | 579 | 558 | 577 | 92,900 | 577 |
| 2024-06-03 | 565 | 566 | 557 | 562 | 48,200 | 562 |
| 2024-05-31 | 539 | 563 | 539 | 563 | 85,500 | 563 |
| 2024-05-30 | 525 | 539 | 525 | 537 | 78,600 | 537 |
| 2024-05-29 | 553 | 554 | 535 | 535 | 77,600 | 535 |
| 2024-05-28 | 549 | 557 | 546 | 554 | 117,500 | 554 |
| 2024-05-27 | 557 | 559 | 527 | 543 | 187,100 | 543 |
| 2024-05-24 | 550 | 566 | 546 | 560 | 169,400 | 560 |
| 2024-05-23 | 556 | 560 | 549 | 557 | 152,100 | 557 |
| 2024-05-22 | 566 | 572 | 556 | 557 | 124,900 | 557 |
| 2024-05-21 | 586 | 604 | 567 | 569 | 265,500 | 569 |
| 2024-05-20 | 583 | 608 | 583 | 589 | 115,000 | 589 |
| 2024-05-17 | 586 | 599 | 584 | 593 | 93,500 | 593 |
| 2024-05-16 | 610 | 615 | 585 | 594 | 113,800 | 594 |
| 2024-05-15 | 605 | 608 | 582 | 583 | 122,300 | 583 |
| 2024-05-14 | 599 | 604 | 591 | 598 | 135,200 | 598 |
| 2024-05-13 | 593 | 593 | 570 | 579 | 236,800 | 579 |
| 2024-05-10 | 596 | 598 | 591 | 598 | 54,000 | 598 |
| 2024-05-09 | 605 | 605 | 592 | 595 | 63,700 | 595 |
| 2024-05-08 | 603 | 616 | 599 | 601 | 91,700 | 601 |
| 2024-05-07 | 600 | 612 | 597 | 609 | 149,900 | 609 |
| 2024-05-02 | 603 | 604 | 595 | 599 | 53,900 | 599 |
| 2024-05-01 | 593 | 604 | 590 | 604 | 134,600 | 604 |
| 2024-04-30 | 601 | 602 | 594 | 595 | 56,000 | 595 |
| 2024-04-26 | 604 | 604 | 592 | 595 | 95,100 | 595 |
| 2024-04-25 | 617 | 617 | 604 | 604 | 79,300 | 604 |
| 2024-04-24 | 617 | 623 | 611 | 615 | 104,600 | 615 |
| 2024-04-23 | 605 | 616 | 604 | 609 | 79,400 | 609 |
| 2024-04-22 | 597 | 605 | 593 | 605 | 67,800 | 605 |
| 2024-04-19 | 607 | 611 | 587 | 591 | 137,900 | 591 |
| 2024-04-18 | 602 | 619 | 599 | 610 | 134,900 | 610 |
| 2024-04-17 | 602 | 604 | 594 | 603 | 80,900 | 603 |
| 2024-04-16 | 603 | 608 | 595 | 603 | 102,300 | 603 |
| 2024-04-15 | 606 | 613 | 605 | 608 | 60,200 | 608 |
| 2024-04-12 | 614 | 616 | 607 | 609 | 32,000 | 609 |
| 2024-04-11 | 612 | 620 | 608 | 613 | 63,500 | 613 |
| 2024-04-10 | 612 | 623 | 610 | 616 | 82,700 | 616 |
| 2024-04-09 | 601 | 607 | 598 | 606 | 82,000 | 606 |
| 2024-04-08 | 602 | 606 | 594 | 600 | 88,100 | 600 |
| 2024-04-05 | 594 | 603 | 590 | 603 | 111,600 | 603 |
| 2024-04-04 | 605 | 605 | 593 | 597 | 172,800 | 597 |
| 2024-04-03 | 613 | 618 | 598 | 598 | 253,700 | 598 |
| 2024-04-02 | 621 | 621 | 614 | 619 | 81,000 | 619 |
| 2024-04-01 | 622 | 628 | 617 | 623 | 65,500 | 623 |
| 2024-03-29 | 603 | 621 | 603 | 618 | 93,600 | 618 |
| 2024-03-28 | 607 | 609 | 601 | 602 | 68,600 | 602 |
| 2024-03-27 | 605 | 613 | 601 | 606 | 111,900 | 606 |
| 2024-03-26 | 612 | 612 | 593 | 603 | 287,900 | 603 |
| 2024-03-25 | 615 | 630 | 611 | 614 | 117,300 | 614 |
| 2024-03-22 | 619 | 620 | 611 | 614 | 63,300 | 614 |
| 2024-03-21 | 620 | 625 | 612 | 615 | 121,800 | 615 |
| 2024-03-19 | 612 | 619 | 608 | 619 | 74,900 | 619 |
| 2024-03-18 | 605 | 614 | 605 | 611 | 49,800 | 611 |
| 2024-03-15 | 606 | 610 | 602 | 605 | 74,600 | 605 |
| 2024-03-14 | 618 | 618 | 606 | 613 | 87,000 | 613 |
| 2024-03-13 | 627 | 627 | 610 | 614 | 153,200 | 614 |
| 2024-03-12 | 627 | 634 | 617 | 630 | 119,600 | 630 |
| 2024-03-11 | 643 | 648 | 623 | 627 | 173,400 | 627 |
| 2024-03-08 | 645 | 657 | 645 | 653 | 102,100 | 653 |
| 2024-03-07 | 657 | 661 | 649 | 655 | 128,000 | 655 |
| 2024-03-06 | 636 | 665 | 636 | 656 | 137,300 | 656 |
| 2024-03-05 | 639 | 645 | 631 | 641 | 126,300 | 641 |
| 2024-03-04 | 643 | 654 | 642 | 643 | 110,900 | 643 |
| 2024-03-01 | 646 | 654 | 640 | 643 | 103,900 | 643 |
| 2024-02-29 | 644 | 659 | 636 | 642 | 214,300 | 642 |
| 2024-02-28 | 646 | 667 | 643 | 651 | 149,400 | 651 |
| 2024-02-27 | 643 | 650 | 640 | 645 | 143,200 | 645 |
| 2024-02-26 | 623 | 640 | 614 | 638 | 127,800 | 638 |
| 2024-02-22 | 630 | 638 | 620 | 623 | 134,000 | 623 |
| 2024-02-21 | 642 | 644 | 625 | 626 | 129,700 | 626 |
| 2024-02-20 | 635 | 644 | 632 | 642 | 105,200 | 642 |
| 2024-02-19 | 609 | 638 | 605 | 637 | 230,700 | 637 |
| 2024-02-16 | 610 | 620 | 593 | 608 | 416,800 | 608 |
| 2024-02-15 | 660 | 665 | 620 | 621 | 300,000 | 621 |
| 2024-02-14 | 633 | 634 | 613 | 620 | 200,300 | 620 |
| 2024-02-13 | 625 | 636 | 625 | 632 | 94,300 | 632 |
| 2024-02-09 | 636 | 644 | 628 | 629 | 113,300 | 629 |
| 2024-02-08 | 639 | 650 | 635 | 641 | 94,500 | 641 |
| 2024-02-07 | 636 | 647 | 636 | 641 | 97,900 | 641 |
| 2024-02-06 | 637 | 645 | 634 | 638 | 101,200 | 638 |
| 2024-02-05 | 638 | 651 | 635 | 640 | 112,700 | 640 |
| 2024-02-02 | 635 | 649 | 635 | 640 | 78,400 | 640 |
| 2024-02-01 | 661 | 661 | 636 | 640 | 267,500 | 640 |
| 2024-01-31 | 657 | 670 | 647 | 668 | 170,100 | 668 |
| 2024-01-30 | 655 | 661 | 649 | 659 | 85,000 | 659 |
| 2024-01-29 | 657 | 661 | 648 | 653 | 107,200 | 653 |
| 2024-01-26 | 661 | 669 | 655 | 656 | 79,000 | 656 |
| 2024-01-25 | 660 | 665 | 651 | 658 | 139,900 | 658 |
| 2024-01-24 | 665 | 677 | 662 | 666 | 43,700 | 666 |
| 2024-01-23 | 666 | 675 | 662 | 665 | 76,700 | 665 |
| 2024-01-22 | 665 | 673 | 656 | 662 | 147,400 | 662 |
| 2024-01-19 | 662 | 675 | 660 | 666 | 141,300 | 666 |
| 2024-01-18 | 655 | 666 | 651 | 654 | 100,800 | 654 |
| 2024-01-17 | 676 | 679 | 656 | 656 | 134,300 | 656 |
| 2024-01-16 | 679 | 688 | 675 | 675 | 70,900 | 675 |
| 2024-01-15 | 679 | 683 | 672 | 681 | 84,000 | 681 |
| 2024-01-12 | 678 | 689 | 671 | 682 | 106,300 | 682 |
| 2024-01-11 | 700 | 700 | 676 | 682 | 133,400 | 682 |
| 2024-01-10 | 690 | 705 | 687 | 693 | 106,500 | 693 |
| 2024-01-09 | 682 | 697 | 682 | 692 | 143,200 | 692 |
| 2024-01-05 | 696 | 696 | 674 | 675 | 195,300 | 675 |
| 2024-01-04 | 673 | 689 | 672 | 686 | 155,900 | 686 |
分割・併合履歴 ： なし