4579 ラクオリア創薬(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 |
|---|---|---|---|---|---|---|
| 2025-11-19 | 573 | 649 | 573 | 620 | 1,337,600 | 620 |
| 2025-11-18 | 543 | 576 | 539 | 563 | 472,600 | 563 |
| 2025-11-17 | 527 | 541 | 521 | 541 | 278,700 | 541 |
| 2025-11-14 | 525 | 529 | 515 | 517 | 162,200 | 517 |
| 2025-11-13 | 526 | 527 | 517 | 525 | 54,400 | 525 |
| 2025-11-12 | 503 | 528 | 503 | 520 | 105,600 | 520 |
| 2025-11-11 | 514 | 516 | 505 | 511 | 121,900 | 511 |
| 2025-11-10 | 500 | 512 | 499 | 507 | 170,000 | 507 |
| 2025-11-07 | 507 | 510 | 484 | 489 | 262,000 | 489 |
| 2025-11-06 | 517 | 522 | 504 | 509 | 160,100 | 509 |
| 2025-11-05 | 523 | 524 | 509 | 512 | 170,300 | 512 |
| 2025-11-04 | 532 | 533 | 522 | 528 | 93,900 | 528 |
| 2025-10-31 | 536 | 541 | 531 | 531 | 58,300 | 531 |
| 2025-10-30 | 537 | 542 | 530 | 533 | 136,400 | 533 |
| 2025-10-29 | 548 | 549 | 531 | 536 | 156,500 | 536 |
| 2025-10-28 | 553 | 557 | 543 | 548 | 141,400 | 548 |
| 2025-10-27 | 541 | 565 | 541 | 556 | 248,400 | 556 |
| 2025-10-24 | 546 | 546 | 533 | 534 | 86,900 | 534 |
| 2025-10-23 | 551 | 552 | 532 | 540 | 113,200 | 540 |
| 2025-10-22 | 546 | 559 | 546 | 550 | 131,300 | 550 |
| 2025-10-21 | 538 | 548 | 534 | 546 | 95,800 | 546 |
| 2025-10-20 | 530 | 539 | 523 | 537 | 86,900 | 537 |
| 2025-10-17 | 555 | 555 | 520 | 522 | 211,000 | 522 |
| 2025-10-16 | 560 | 567 | 550 | 554 | 76,900 | 554 |
| 2025-10-15 | 543 | 561 | 542 | 557 | 114,900 | 557 |
| 2025-10-14 | 560 | 565 | 537 | 537 | 268,400 | 537 |
| 2025-10-10 | 570 | 573 | 560 | 567 | 184,100 | 567 |
| 2025-10-09 | 561 | 576 | 557 | 575 | 174,800 | 575 |
| 2025-10-08 | 565 | 569 | 556 | 557 | 145,400 | 557 |
| 2025-10-07 | 599 | 599 | 559 | 568 | 476,400 | 568 |
| 2025-10-06 | 598 | 604 | 589 | 599 | 315,800 | 599 |
| 2025-10-03 | 579 | 600 | 579 | 590 | 198,000 | 590 |
| 2025-10-02 | 561 | 589 | 561 | 582 | 384,500 | 582 |
| 2025-10-01 | 570 | 570 | 552 | 562 | 259,100 | 562 |
| 2025-09-30 | 578 | 584 | 571 | 574 | 173,500 | 574 |
| 2025-09-29 | 580 | 599 | 570 | 582 | 303,500 | 582 |
| 2025-09-26 | 581 | 589 | 569 | 580 | 210,600 | 580 |
| 2025-09-25 | 574 | 577 | 571 | 575 | 76,400 | 575 |
| 2025-09-24 | 582 | 585 | 568 | 573 | 136,400 | 573 |
| 2025-09-22 | 590 | 590 | 578 | 582 | 117,600 | 582 |
| 2025-09-19 | 578 | 589 | 564 | 589 | 222,900 | 589 |
| 2025-09-18 | 584 | 589 | 568 | 580 | 317,300 | 580 |
| 2025-09-17 | 567 | 588 | 561 | 569 | 197,800 | 569 |
| 2025-09-16 | 567 | 567 | 552 | 561 | 235,300 | 561 |
| 2025-09-12 | 585 | 588 | 566 | 572 | 211,700 | 572 |
| 2025-09-11 | 583 | 583 | 570 | 575 | 100,200 | 575 |
| 2025-09-10 | 582 | 585 | 568 | 581 | 137,000 | 581 |
| 2025-09-09 | 582 | 587 | 574 | 577 | 137,600 | 577 |
| 2025-09-08 | 586 | 589 | 575 | 586 | 129,700 | 586 |
| 2025-09-05 | 563 | 586 | 562 | 576 | 199,500 | 576 |
| 2025-09-04 | 550 | 562 | 550 | 562 | 121,900 | 562 |
| 2025-09-03 | 571 | 581 | 548 | 550 | 213,400 | 550 |
| 2025-09-02 | 587 | 598 | 570 | 576 | 374,800 | 576 |
| 2025-09-01 | 547 | 588 | 543 | 585 | 348,000 | 585 |
| 2025-08-29 | 549 | 560 | 548 | 550 | 123,600 | 550 |
| 2025-08-28 | 544 | 560 | 542 | 549 | 135,900 | 549 |
| 2025-08-27 | 549 | 554 | 541 | 546 | 138,000 | 546 |
| 2025-08-26 | 544 | 549 | 540 | 549 | 113,400 | 549 |
| 2025-08-25 | 544 | 555 | 540 | 543 | 166,800 | 543 |
| 2025-08-22 | 553 | 553 | 540 | 540 | 163,300 | 540 |
| 2025-08-21 | 568 | 571 | 552 | 553 | 184,600 | 553 |
| 2025-08-20 | 582 | 587 | 569 | 569 | 167,400 | 569 |
| 2025-08-19 | 589 | 589 | 571 | 582 | 245,000 | 582 |
| 2025-08-18 | 562 | 593 | 556 | 589 | 424,100 | 589 |
| 2025-08-15 | 603 | 603 | 553 | 560 | 758,200 | 560 |
| 2025-08-14 | 620 | 633 | 616 | 633 | 169,700 | 633 |
| 2025-08-13 | 626 | 636 | 612 | 623 | 291,400 | 623 |
| 2025-08-12 | 638 | 680 | 615 | 626 | 1,462,500 | 626 |
| 2025-08-08 | 600 | 631 | 575 | 631 | 333,500 | 631 |
| 2025-08-07 | 533 | 538 | 527 | 531 | 92,900 | 531 |
| 2025-08-06 | 536 | 540 | 526 | 534 | 166,200 | 534 |
| 2025-08-05 | 519 | 535 | 519 | 535 | 93,400 | 535 |
| 2025-08-04 | 510 | 519 | 507 | 516 | 102,600 | 516 |
| 2025-08-01 | 527 | 529 | 519 | 524 | 89,600 | 524 |
| 2025-07-31 | 525 | 529 | 521 | 525 | 88,700 | 525 |
| 2025-07-30 | 533 | 533 | 515 | 522 | 117,400 | 522 |
| 2025-07-29 | 535 | 535 | 525 | 529 | 84,600 | 529 |
| 2025-07-28 | 531 | 538 | 525 | 532 | 74,400 | 532 |
| 2025-07-25 | 538 | 542 | 531 | 535 | 71,200 | 535 |
| 2025-07-24 | 537 | 539 | 530 | 535 | 85,500 | 535 |
| 2025-07-23 | 520 | 543 | 520 | 535 | 169,800 | 535 |
| 2025-07-22 | 516 | 526 | 512 | 513 | 119,900 | 513 |
| 2025-07-18 | 535 | 536 | 516 | 516 | 120,800 | 516 |
| 2025-07-17 | 523 | 540 | 521 | 530 | 96,000 | 530 |
| 2025-07-16 | 524 | 533 | 518 | 524 | 132,300 | 524 |
| 2025-07-15 | 534 | 539 | 523 | 524 | 91,600 | 524 |
| 2025-07-14 | 536 | 538 | 531 | 534 | 101,500 | 534 |
| 2025-07-11 | 538 | 553 | 538 | 543 | 107,400 | 543 |
| 2025-07-10 | 535 | 539 | 528 | 534 | 115,400 | 534 |
| 2025-07-09 | 543 | 547 | 532 | 539 | 116,700 | 539 |
| 2025-07-08 | 530 | 544 | 521 | 534 | 136,300 | 534 |
| 2025-07-07 | 528 | 536 | 523 | 527 | 86,300 | 527 |
| 2025-07-04 | 528 | 534 | 520 | 527 | 87,900 | 527 |
| 2025-07-03 | 514 | 527 | 513 | 526 | 163,500 | 526 |
| 2025-07-02 | 528 | 530 | 511 | 513 | 267,000 | 513 |
| 2025-07-01 | 547 | 551 | 535 | 537 | 153,400 | 537 |
| 2025-06-30 | 547 | 554 | 540 | 548 | 118,700 | 548 |
| 2025-06-27 | 556 | 557 | 530 | 538 | 268,700 | 538 |
| 2025-06-26 | 570 | 570 | 554 | 554 | 144,100 | 554 |
| 2025-06-25 | 569 | 575 | 553 | 570 | 147,100 | 570 |
| 2025-06-24 | 553 | 572 | 553 | 564 | 124,900 | 564 |
| 2025-06-23 | 557 | 563 | 550 | 552 | 252,500 | 552 |
| 2025-06-20 | 584 | 591 | 564 | 566 | 365,200 | 566 |
| 2025-06-19 | 610 | 621 | 582 | 586 | 450,600 | 586 |
| 2025-06-18 | 620 | 630 | 607 | 608 | 186,900 | 608 |
| 2025-06-17 | 622 | 625 | 612 | 620 | 168,600 | 620 |
| 2025-06-16 | 625 | 641 | 617 | 617 | 229,600 | 617 |
| 2025-06-13 | 643 | 656 | 619 | 626 | 398,300 | 626 |
| 2025-06-12 | 632 | 650 | 622 | 623 | 226,100 | 623 |
| 2025-06-11 | 638 | 654 | 633 | 636 | 342,700 | 636 |
| 2025-06-10 | 648 | 667 | 639 | 648 | 377,900 | 648 |
| 2025-06-09 | 648 | 654 | 623 | 643 | 899,600 | 643 |
| 2025-06-06 | 682 | 698 | 610 | 628 | 1,198,400 | 628 |
| 2025-06-05 | 715 | 715 | 676 | 676 | 710,500 | 676 |
| 2025-06-04 | 695 | 728 | 682 | 723 | 1,019,500 | 723 |
| 2025-06-03 | 623 | 682 | 612 | 680 | 620,800 | 680 |
| 2025-06-02 | 620 | 632 | 611 | 619 | 322,000 | 619 |
| 2025-05-30 | 602 | 637 | 585 | 630 | 512,700 | 630 |
| 2025-05-29 | 584 | 630 | 576 | 601 | 566,900 | 601 |
| 2025-05-28 | 582 | 587 | 573 | 581 | 349,200 | 581 |
| 2025-05-27 | 575 | 585 | 565 | 577 | 244,700 | 577 |
| 2025-05-26 | 584 | 590 | 568 | 570 | 336,900 | 570 |
| 2025-05-23 | 546 | 568 | 531 | 568 | 342,000 | 568 |
| 2025-05-22 | 525 | 567 | 517 | 552 | 554,900 | 552 |
| 2025-05-21 | 528 | 549 | 512 | 520 | 689,400 | 520 |
| 2025-05-20 | 520 | 544 | 513 | 524 | 551,300 | 524 |
| 2025-05-19 | 445 | 531 | 442 | 530 | 705,600 | 530 |
| 2025-05-16 | 453 | 461 | 440 | 451 | 460,500 | 451 |
| 2025-05-15 | 423 | 439 | 418 | 437 | 189,700 | 437 |
| 2025-05-14 | 434 | 438 | 425 | 431 | 154,200 | 431 |
| 2025-05-13 | 432 | 442 | 430 | 436 | 241,800 | 436 |
| 2025-05-12 | 434 | 435 | 423 | 428 | 317,400 | 428 |
| 2025-05-09 | 419 | 444 | 414 | 437 | 314,000 | 437 |
| 2025-05-08 | 416 | 421 | 413 | 414 | 162,500 | 414 |
| 2025-05-07 | 416 | 419 | 406 | 417 | 184,700 | 417 |
| 2025-05-02 | 416 | 424 | 415 | 418 | 165,300 | 418 |
| 2025-05-01 | 419 | 424 | 412 | 417 | 236,200 | 417 |
| 2025-04-30 | 418 | 431 | 417 | 422 | 180,600 | 422 |
| 2025-04-28 | 417 | 429 | 413 | 417 | 526,100 | 417 |
| 2025-04-25 | 457 | 476 | 405 | 418 | 2,804,400 | 418 |
| 2025-04-24 | 419 | 427 | 385 | 427 | 1,057,800 | 427 |
| 2025-04-23 | 357 | 357 | 346 | 347 | 106,500 | 347 |
| 2025-04-22 | 363 | 363 | 347 | 352 | 99,400 | 352 |
| 2025-04-21 | 349 | 364 | 349 | 361 | 171,500 | 361 |
| 2025-04-18 | 342 | 358 | 339 | 357 | 105,300 | 357 |
| 2025-04-17 | 331 | 341 | 331 | 340 | 43,300 | 340 |
| 2025-04-16 | 336 | 338 | 327 | 334 | 49,300 | 334 |
| 2025-04-15 | 337 | 342 | 333 | 337 | 42,900 | 337 |
| 2025-04-14 | 338 | 343 | 334 | 334 | 55,200 | 334 |
| 2025-04-11 | 322 | 336 | 318 | 332 | 123,700 | 332 |
| 2025-04-10 | 335 | 341 | 328 | 335 | 128,600 | 335 |
| 2025-04-09 | 323 | 332 | 308 | 311 | 256,900 | 311 |
| 2025-04-08 | 320 | 339 | 320 | 331 | 171,700 | 331 |
| 2025-04-07 | 311 | 324 | 301 | 301 | 391,000 | 301 |
| 2025-04-04 | 349 | 354 | 310 | 343 | 444,000 | 343 |
| 2025-04-03 | 349 | 360 | 345 | 355 | 159,000 | 355 |
| 2025-04-02 | 368 | 368 | 356 | 364 | 114,400 | 364 |
| 2025-04-01 | 375 | 377 | 367 | 367 | 88,700 | 367 |
| 2025-03-31 | 386 | 386 | 362 | 368 | 178,400 | 368 |
| 2025-03-28 | 390 | 393 | 387 | 389 | 57,000 | 389 |
| 2025-03-27 | 392 | 395 | 388 | 393 | 39,200 | 393 |
| 2025-03-26 | 391 | 398 | 386 | 392 | 119,800 | 392 |
| 2025-03-25 | 404 | 404 | 389 | 391 | 125,000 | 391 |
| 2025-03-24 | 409 | 412 | 404 | 404 | 80,500 | 404 |
| 2025-03-21 | 398 | 400 | 392 | 395 | 84,100 | 395 |
| 2025-03-19 | 397 | 400 | 395 | 397 | 27,900 | 397 |
| 2025-03-18 | 395 | 401 | 395 | 398 | 18,500 | 398 |
| 2025-03-17 | 397 | 399 | 390 | 395 | 27,300 | 395 |
| 2025-03-14 | 391 | 397 | 389 | 396 | 43,800 | 396 |
| 2025-03-13 | 395 | 398 | 390 | 390 | 50,400 | 390 |
| 2025-03-12 | 389 | 397 | 389 | 393 | 34,400 | 393 |
| 2025-03-11 | 385 | 392 | 378 | 389 | 77,400 | 389 |
| 2025-03-10 | 387 | 392 | 382 | 388 | 49,700 | 388 |
| 2025-03-07 | 395 | 396 | 382 | 387 | 105,000 | 387 |
| 2025-03-06 | 402 | 402 | 395 | 399 | 38,300 | 399 |
| 2025-03-05 | 407 | 407 | 396 | 396 | 57,700 | 396 |
| 2025-03-04 | 411 | 411 | 402 | 407 | 53,100 | 407 |
| 2025-03-03 | 419 | 420 | 413 | 415 | 69,400 | 415 |
| 2025-02-28 | 412 | 420 | 408 | 414 | 107,000 | 414 |
| 2025-02-27 | 423 | 428 | 419 | 419 | 48,100 | 419 |
| 2025-02-26 | 429 | 434 | 415 | 423 | 69,100 | 423 |
| 2025-02-25 | 417 | 428 | 415 | 427 | 100,700 | 427 |
| 2025-02-21 | 424 | 428 | 416 | 418 | 114,400 | 418 |
| 2025-02-20 | 427 | 434 | 422 | 434 | 116,000 | 434 |
| 2025-02-19 | 425 | 432 | 423 | 428 | 110,900 | 428 |
| 2025-02-18 | 410 | 425 | 408 | 425 | 147,300 | 425 |
| 2025-02-17 | 399 | 411 | 398 | 407 | 70,600 | 407 |
| 2025-02-14 | 410 | 412 | 393 | 399 | 110,200 | 399 |
| 2025-02-13 | 415 | 419 | 409 | 410 | 61,600 | 410 |
| 2025-02-12 | 403 | 413 | 397 | 413 | 78,500 | 413 |
| 2025-02-10 | 399 | 405 | 396 | 405 | 33,700 | 405 |
| 2025-02-07 | 405 | 405 | 395 | 399 | 27,900 | 399 |
| 2025-02-06 | 387 | 402 | 387 | 402 | 87,600 | 402 |
| 2025-02-05 | 390 | 391 | 386 | 387 | 30,100 | 387 |
| 2025-02-04 | 393 | 393 | 385 | 386 | 44,100 | 386 |
| 2025-02-03 | 397 | 397 | 386 | 387 | 73,900 | 387 |
| 2025-01-31 | 404 | 408 | 398 | 398 | 60,800 | 398 |
| 2025-01-30 | 422 | 429 | 406 | 406 | 145,600 | 406 |
| 2025-01-29 | 406 | 419 | 406 | 419 | 101,900 | 419 |
| 2025-01-28 | 396 | 408 | 394 | 406 | 76,800 | 406 |
| 2025-01-27 | 384 | 398 | 384 | 392 | 85,400 | 392 |
| 2025-01-24 | 380 | 391 | 380 | 384 | 94,400 | 384 |
| 2025-01-23 | 383 | 384 | 376 | 380 | 58,600 | 380 |
| 2025-01-22 | 380 | 383 | 376 | 383 | 54,700 | 383 |
| 2025-01-21 | 381 | 384 | 378 | 378 | 51,200 | 378 |
| 2025-01-20 | 389 | 392 | 385 | 385 | 55,200 | 385 |
| 2025-01-17 | 377 | 387 | 371 | 387 | 80,100 | 387 |
| 2025-01-16 | 383 | 388 | 376 | 376 | 91,400 | 376 |
| 2025-01-15 | 390 | 390 | 383 | 383 | 43,800 | 383 |
| 2025-01-14 | 390 | 390 | 384 | 388 | 39,500 | 388 |
| 2025-01-10 | 385 | 390 | 383 | 390 | 42,800 | 390 |
| 2025-01-09 | 398 | 398 | 385 | 389 | 86,100 | 389 |
| 2025-01-08 | 405 | 407 | 393 | 398 | 117,600 | 398 |
| 2025-01-07 | 390 | 413 | 382 | 404 | 232,400 | 404 |
| 2025-01-06 | 388 | 390 | 380 | 380 | 91,900 | 380 |
分割・併合履歴 ： なし