4579 ラクオリア創薬(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-3081983981983465,500834
2023-03-2981882580781951,000819
2023-03-2883383781882672,100826
2023-03-2781983381582790,400827
2023-03-24829829804821100,000821
2023-03-2381882180782176,800821
2023-03-22822833816818103,300818
2023-03-20831839804807124,400807
2023-03-1782284482283184,800831
2023-03-16811823799819178,700819
2023-03-15833845825827131,100827
2023-03-14863863836836181,700836
2023-03-13859869852869142,800869
2023-03-10899899874874103,900874
2023-03-09882892869892102,000892
2023-03-0887888687288466,700884
2023-03-0788389187488974,900889
2023-03-06896896881883105,600883
2023-03-03880888868881186,800881
2023-03-02860870853865119,000865
2023-03-01872873850850172,100850
2023-02-28874881863871106,600871
2023-02-27871878864870149,400870
2023-02-24880899876883149,400883
2023-02-22882891862874232,800874
2023-02-21908918896896115,900896
2023-02-20912913890899173,000899
2023-02-17903904879893258,000893
2023-02-16921923899899458,800899
2023-02-15893923874920694,200920
2023-02-14970972959968268,300968
2023-02-13966974960971180,700971
2023-02-101,0171,017969971396,800971
2023-02-091,0041,0171,0001,01579,8001,015
2023-02-081,0051,0109981,01080,6001,010
2023-02-071,0031,0119961,005108,1001,005
2023-02-061,0191,0221,0031,003147,6001,003
2023-02-031,0081,0211,0071,018116,9001,018
2023-02-021,0131,0231,0021,013122,5001,013
2023-02-011,0051,0331,0031,01797,4001,017
2023-01-311,0001,0259991,016167,0001,016
2023-01-301,0331,0401,0061,007249,0001,007
2023-01-271,0521,0521,0261,040280,6001,040
2023-01-261,0411,0601,0341,052272,8001,052
2023-01-251,0311,0531,0201,041226,9001,041
2023-01-241,0781,0811,0451,048425,1001,048
2023-01-231,0761,1111,0601,085598,4001,085
2023-01-201,1311,1321,0741,0831,015,5001,083
2023-01-191,1581,2131,1221,1882,303,3001,188
2023-01-181,0941,1141,0771,106172,8001,106
2023-01-171,1191,1191,0741,074250,9001,074
2023-01-161,1341,1521,1071,107212,5001,107
2023-01-131,1821,1831,1611,16496,3001,164
2023-01-121,1911,1951,1781,18560,5001,185
2023-01-111,1811,2141,1801,195166,7001,195
2023-01-101,1991,2091,1511,156175,3001,156
2023-01-061,1691,2091,1691,204147,4001,204
2023-01-051,2111,2171,1751,185163,2001,185
2023-01-041,2341,2391,1771,177176,7001,177

分割・併合履歴 : なし