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
2025-07-03514527513526163,500526
2025-07-02528530511513267,000513
2025-07-01547551535537153,400537
2025-06-30547554540548118,700548
2025-06-27556557530538268,700538
2025-06-26570570554554144,100554
2025-06-25569575553570147,100570
2025-06-24553572553564124,900564
2025-06-23557563550552252,500552
2025-06-20584591564566365,200566
2025-06-19610621582586450,600586
2025-06-18620630607608186,900608
2025-06-17622625612620168,600620
2025-06-16625641617617229,600617
2025-06-13643656619626398,300626
2025-06-12632650622623226,100623
2025-06-11638654633636342,700636
2025-06-10648667639648377,900648
2025-06-09648654623643899,600643
2025-06-066826986106281,198,400628
2025-06-05715715676676710,500676
2025-06-046957286827231,019,500723
2025-06-03623682612680620,800680
2025-06-02620632611619322,000619
2025-05-30602637585630512,700630
2025-05-29584630576601566,900601
2025-05-28582587573581349,200581
2025-05-27575585565577244,700577
2025-05-26584590568570336,900570
2025-05-23546568531568342,000568
2025-05-22525567517552554,900552
2025-05-21528549512520689,400520
2025-05-20520544513524551,300524
2025-05-19445531442530705,600530
2025-05-16453461440451460,500451
2025-05-15423439418437189,700437
2025-05-14434438425431154,200431
2025-05-13432442430436241,800436
2025-05-12434435423428317,400428
2025-05-09419444414437314,000437
2025-05-08416421413414162,500414
2025-05-07416419406417184,700417
2025-05-02416424415418165,300418
2025-05-01419424412417236,200417
2025-04-30418431417422180,600422
2025-04-28417429413417526,100417
2025-04-254574764054182,804,400418
2025-04-244194273854271,057,800427
2025-04-23357357346347106,500347
2025-04-2236336334735299,400352
2025-04-21349364349361171,500361
2025-04-18342358339357105,300357
2025-04-1733134133134043,300340
2025-04-1633633832733449,300334
2025-04-1533734233333742,900337
2025-04-1433834333433455,200334
2025-04-11322336318332123,700332
2025-04-10335341328335128,600335
2025-04-09323332308311256,900311
2025-04-08320339320331171,700331
2025-04-07311324301301391,000301
2025-04-04349354310343444,000343
2025-04-03349360345355159,000355
2025-04-02368368356364114,400364
2025-04-0137537736736788,700367
2025-03-31386386362368178,400368
2025-03-2839039338738957,000389
2025-03-2739239538839339,200393
2025-03-26391398386392119,800392
2025-03-25404404389391125,000391
2025-03-2440941240440480,500404
2025-03-2139840039239584,100395
2025-03-1939740039539727,900397
2025-03-1839540139539818,500398
2025-03-1739739939039527,300395
2025-03-1439139738939643,800396
2025-03-1339539839039050,400390
2025-03-1238939738939334,400393
2025-03-1138539237838977,400389
2025-03-1038739238238849,700388
2025-03-07395396382387105,000387
2025-03-0640240239539938,300399
2025-03-0540740739639657,700396
2025-03-0441141140240753,100407
2025-03-0341942041341569,400415
2025-02-28412420408414107,000414
2025-02-2742342841941948,100419
2025-02-2642943441542369,100423
2025-02-25417428415427100,700427
2025-02-21424428416418114,400418
2025-02-20427434422434116,000434
2025-02-19425432423428110,900428
2025-02-18410425408425147,300425
2025-02-1739941139840770,600407
2025-02-14410412393399110,200399
2025-02-1341541940941061,600410
2025-02-1240341339741378,500413
2025-02-1039940539640533,700405
2025-02-0740540539539927,900399
2025-02-0638740238740287,600402
2025-02-0539039138638730,100387
2025-02-0439339338538644,100386
2025-02-0339739738638773,900387
2025-01-3140440839839860,800398
2025-01-30422429406406145,600406
2025-01-29406419406419101,900419
2025-01-2839640839440676,800406
2025-01-2738439838439285,400392
2025-01-2438039138038494,400384
2025-01-2338338437638058,600380
2025-01-2238038337638354,700383
2025-01-2138138437837851,200378
2025-01-2038939238538555,200385
2025-01-1737738737138780,100387
2025-01-1638338837637691,400376
2025-01-1539039038338343,800383
2025-01-1439039038438839,500388
2025-01-1038539038339042,800390
2025-01-0939839838538986,100389
2025-01-08405407393398117,600398
2025-01-07390413382404232,400404
2025-01-0638839038038091,900380

分割・併合履歴 : なし