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