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 |
---|---|---|---|---|---|---|
2023-03-30 | 819 | 839 | 819 | 834 | 65,500 | 834 |
2023-03-29 | 818 | 825 | 807 | 819 | 51,000 | 819 |
2023-03-28 | 833 | 837 | 818 | 826 | 72,100 | 826 |
2023-03-27 | 819 | 833 | 815 | 827 | 90,400 | 827 |
2023-03-24 | 829 | 829 | 804 | 821 | 100,000 | 821 |
2023-03-23 | 818 | 821 | 807 | 821 | 76,800 | 821 |
2023-03-22 | 822 | 833 | 816 | 818 | 103,300 | 818 |
2023-03-20 | 831 | 839 | 804 | 807 | 124,400 | 807 |
2023-03-17 | 822 | 844 | 822 | 831 | 84,800 | 831 |
2023-03-16 | 811 | 823 | 799 | 819 | 178,700 | 819 |
2023-03-15 | 833 | 845 | 825 | 827 | 131,100 | 827 |
2023-03-14 | 863 | 863 | 836 | 836 | 181,700 | 836 |
2023-03-13 | 859 | 869 | 852 | 869 | 142,800 | 869 |
2023-03-10 | 899 | 899 | 874 | 874 | 103,900 | 874 |
2023-03-09 | 882 | 892 | 869 | 892 | 102,000 | 892 |
2023-03-08 | 878 | 886 | 872 | 884 | 66,700 | 884 |
2023-03-07 | 883 | 891 | 874 | 889 | 74,900 | 889 |
2023-03-06 | 896 | 896 | 881 | 883 | 105,600 | 883 |
2023-03-03 | 880 | 888 | 868 | 881 | 186,800 | 881 |
2023-03-02 | 860 | 870 | 853 | 865 | 119,000 | 865 |
2023-03-01 | 872 | 873 | 850 | 850 | 172,100 | 850 |
2023-02-28 | 874 | 881 | 863 | 871 | 106,600 | 871 |
2023-02-27 | 871 | 878 | 864 | 870 | 149,400 | 870 |
2023-02-24 | 880 | 899 | 876 | 883 | 149,400 | 883 |
2023-02-22 | 882 | 891 | 862 | 874 | 232,800 | 874 |
2023-02-21 | 908 | 918 | 896 | 896 | 115,900 | 896 |
2023-02-20 | 912 | 913 | 890 | 899 | 173,000 | 899 |
2023-02-17 | 903 | 904 | 879 | 893 | 258,000 | 893 |
2023-02-16 | 921 | 923 | 899 | 899 | 458,800 | 899 |
2023-02-15 | 893 | 923 | 874 | 920 | 694,200 | 920 |
2023-02-14 | 970 | 972 | 959 | 968 | 268,300 | 968 |
2023-02-13 | 966 | 974 | 960 | 971 | 180,700 | 971 |
2023-02-10 | 1,017 | 1,017 | 969 | 971 | 396,800 | 971 |
2023-02-09 | 1,004 | 1,017 | 1,000 | 1,015 | 79,800 | 1,015 |
2023-02-08 | 1,005 | 1,010 | 998 | 1,010 | 80,600 | 1,010 |
2023-02-07 | 1,003 | 1,011 | 996 | 1,005 | 108,100 | 1,005 |
2023-02-06 | 1,019 | 1,022 | 1,003 | 1,003 | 147,600 | 1,003 |
2023-02-03 | 1,008 | 1,021 | 1,007 | 1,018 | 116,900 | 1,018 |
2023-02-02 | 1,013 | 1,023 | 1,002 | 1,013 | 122,500 | 1,013 |
2023-02-01 | 1,005 | 1,033 | 1,003 | 1,017 | 97,400 | 1,017 |
2023-01-31 | 1,000 | 1,025 | 999 | 1,016 | 167,000 | 1,016 |
2023-01-30 | 1,033 | 1,040 | 1,006 | 1,007 | 249,000 | 1,007 |
2023-01-27 | 1,052 | 1,052 | 1,026 | 1,040 | 280,600 | 1,040 |
2023-01-26 | 1,041 | 1,060 | 1,034 | 1,052 | 272,800 | 1,052 |
2023-01-25 | 1,031 | 1,053 | 1,020 | 1,041 | 226,900 | 1,041 |
2023-01-24 | 1,078 | 1,081 | 1,045 | 1,048 | 425,100 | 1,048 |
2023-01-23 | 1,076 | 1,111 | 1,060 | 1,085 | 598,400 | 1,085 |
2023-01-20 | 1,131 | 1,132 | 1,074 | 1,083 | 1,015,500 | 1,083 |
2023-01-19 | 1,158 | 1,213 | 1,122 | 1,188 | 2,303,300 | 1,188 |
2023-01-18 | 1,094 | 1,114 | 1,077 | 1,106 | 172,800 | 1,106 |
2023-01-17 | 1,119 | 1,119 | 1,074 | 1,074 | 250,900 | 1,074 |
2023-01-16 | 1,134 | 1,152 | 1,107 | 1,107 | 212,500 | 1,107 |
2023-01-13 | 1,182 | 1,183 | 1,161 | 1,164 | 96,300 | 1,164 |
2023-01-12 | 1,191 | 1,195 | 1,178 | 1,185 | 60,500 | 1,185 |
2023-01-11 | 1,181 | 1,214 | 1,180 | 1,195 | 166,700 | 1,195 |
2023-01-10 | 1,199 | 1,209 | 1,151 | 1,156 | 175,300 | 1,156 |
2023-01-06 | 1,169 | 1,209 | 1,169 | 1,204 | 147,400 | 1,204 |
2023-01-05 | 1,211 | 1,217 | 1,175 | 1,185 | 163,200 | 1,185 |
2023-01-04 | 1,234 | 1,239 | 1,177 | 1,177 | 176,700 | 1,177 |
分割・併合履歴 : なし