4579 ラクオリア創薬(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-08-12	815	822	812	821	45,600	821
2022-08-10	835	835	807	809	97,000	809
2022-08-09	822	836	814	835	82,800	835
2022-08-08	816	832	814	822	89,200	822
2022-08-05	834	842	818	818	111,900	818
2022-08-04	818	838	810	833	209,900	833
2022-08-03	804	815	804	810	72,700	810
2022-08-02	809	817	806	808	51,600	808
2022-08-01	806	818	797	818	75,100	818
2022-07-29	806	815	798	805	96,600	805
2022-07-28	808	813	798	804	96,800	804
2022-07-27	802	811	788	802	103,900	802
2022-07-26	815	818	800	811	158,100	811
2022-07-25	828	829	807	807	240,300	807
2022-07-22	812	833	812	828	142,200	828
2022-07-21	792	818	792	814	148,700	814
2022-07-20	797	811	791	794	239,600	794
2022-07-19	782	792	769	792	143,800	792
2022-07-15	778	787	770	781	89,600	781
2022-07-14	765	781	757	777	110,900	777
2022-07-13	763	763	752	758	78,000	758
2022-07-12	760	785	758	768	357,600	768
2022-07-11	755	756	746	750	83,700	750
2022-07-08	738	748	727	740	134,500	740
2022-07-07	740	742	725	733	111,600	733
2022-07-06	719	738	718	731	124,400	731
2022-07-05	704	720	704	714	84,500	714
2022-07-04	703	709	698	701	67,000	701
2022-07-01	704	712	693	701	66,100	701
2022-06-30	711	718	705	705	63,800	705
2022-06-29	699	711	693	711	76,000	711
2022-06-28	697	711	697	706	78,200	706
2022-06-27	710	711	698	701	147,000	701
2022-06-24	679	708	679	706	164,700	706
2022-06-23	663	681	663	681	83,700	681
2022-06-22	682	684	669	673	99,300	673
2022-06-21	657	678	650	673	125,200	673
2022-06-20	670	672	643	647	190,800	647
2022-06-17	674	681	658	668	255,000	668
2022-06-16	717	719	694	694	206,300	694
2022-06-15	724	728	705	706	237,000	706
2022-06-14	733	733	715	728	165,100	728
2022-06-13	743	749	739	742	77,200	742
2022-06-10	750	763	746	761	90,900	761
2022-06-09	756	770	750	764	80,400	764
2022-06-08	740	763	736	757	163,500	757
2022-06-07	749	749	730	730	160,400	730
2022-06-06	750	755	746	753	113,100	753
2022-06-03	751	758	746	755	87,300	755
2022-06-02	758	758	740	743	140,600	743
2022-06-01	755	767	753	763	151,000	763
2022-05-31	753	764	749	754	104,200	754
2022-05-30	749	757	741	754	77,400	754
2022-05-27	752	754	730	739	147,300	739
2022-05-26	743	760	743	749	97,200	749
2022-05-25	763	764	743	743	141,400	743
2022-05-24	804	804	765	768	347,600	768
2022-05-23	773	789	764	789	161,300	789
2022-05-20	744	760	742	760	95,100	760
2022-05-19	732	761	732	750	137,300	750
2022-05-18	732	762	730	760	181,300	760
2022-05-17	747	751	721	726	239,800	726
2022-05-16	745	777	733	762	286,500	762
2022-05-13	727	738	722	738	176,100	738
2022-05-12	749	754	719	721	219,700	721
2022-05-11	735	760	730	755	148,700	755
2022-05-10	738	742	714	734	310,300	734
2022-05-09	780	793	748	749	432,100	749
2022-05-06	780	780	766	775	106,400	775
2022-05-02	783	793	774	777	117,100	777
2022-04-28	753	768	750	768	86,000	768
2022-04-27	760	764	748	754	137,900	754
2022-04-26	765	776	763	774	75,400	774
2022-04-25	761	769	758	760	134,000	760
2022-04-22	770	776	755	775	147,700	775
2022-04-21	792	796	772	779	105,400	779
2022-04-20	805	805	782	782	106,400	782
2022-04-19	795	804	789	797	130,100	797
2022-04-18	829	832	785	796	319,100	796
2022-04-15	835	846	822	823	222,100	823
2022-04-14	875	905	831	848	1,036,100	848
2022-04-13	809	876	806	860	533,800	860
2022-04-12	810	830	802	806	123,900	806
2022-04-11	853	853	815	815	134,800	815
2022-04-08	847	853	836	850	123,400	850
2022-04-07	822	836	813	833	103,900	833
2022-04-06	842	853	829	832	100,400	832
2022-04-05	838	850	823	849	117,500	849
2022-04-04	815	835	807	825	221,300	825
2022-04-01	819	819	798	808	183,800	808
2022-03-31	808	825	807	815	148,700	815
2022-03-30	785	817	780	815	184,600	815
2022-03-29	768	779	763	770	175,200	770
2022-03-28	794	794	753	758	272,000	758
2022-03-25	779	791	776	782	82,700	782
2022-03-24	778	784	769	780	113,600	780
2022-03-23	772	780	771	773	83,000	773
2022-03-22	786	786	759	765	131,400	765
2022-03-18	785	794	781	781	80,700	781
2022-03-17	769	783	767	770	136,300	770
2022-03-16	760	771	751	755	101,500	755
2022-03-15	754	755	740	747	101,600	747
2022-03-14	758	771	753	753	131,500	753
2022-03-11	776	779	751	758	119,700	758
2022-03-10	777	786	771	777	100,500	777
2022-03-09	761	769	750	754	153,100	754
2022-03-08	758	819	758	760	290,000	760
2022-03-07	800	800	757	771	272,400	771
2022-03-04	838	840	802	812	210,800	812
2022-03-03	859	865	839	839	99,400	839
2022-03-02	859	861	843	851	137,000	851
2022-03-01	883	883	869	869	119,700	869
2022-02-28	843	862	840	860	97,900	860
2022-02-25	842	855	834	853	174,400	853
2022-02-24	882	882	816	822	358,000	822
2022-02-22	908	915	882	882	189,800	882
2022-02-21	914	914	886	908	224,900	908
2022-02-18	906	918	900	917	160,500	917
2022-02-17	934	939	912	916	136,400	916
2022-02-16	947	958	927	942	145,200	942
2022-02-15	950	995	943	943	188,700	943
2022-02-14	963	970	931	962	167,900	962
2022-02-10	976	992	975	983	111,300	983
2022-02-09	968	979	954	974	70,000	974
2022-02-08	960	972	956	960	84,200	960
2022-02-07	973	980	954	956	78,000	956
2022-02-04	975	983	959	971	124,400	971
2022-02-03	980	997	969	985	158,100	985
2022-02-02	960	993	955	987	122,900	987
2022-02-01	960	970	934	956	128,800	956
2022-01-31	945	960	933	951	136,200	951
2022-01-28	928	949	921	942	141,700	942
2022-01-27	985	985	922	927	313,600	927
2022-01-26	979	999	970	978	141,400	978
2022-01-25	1,037	1,040	981	984	198,200	984
2022-01-24	1,025	1,032	1,007	1,026	103,800	1,026
2022-01-21	1,056	1,064	1,024	1,045	180,200	1,045
2022-01-20	1,054	1,083	1,049	1,067	140,100	1,067
2022-01-19	1,075	1,080	1,055	1,063	195,900	1,063
2022-01-18	1,130	1,143	1,086	1,093	183,500	1,093
2022-01-17	1,123	1,165	1,121	1,141	166,200	1,141
2022-01-14	1,111	1,128	1,092	1,123	150,400	1,123
2022-01-13	1,110	1,127	1,107	1,112	97,200	1,112
2022-01-12	1,134	1,137	1,106	1,121	125,800	1,121
2022-01-11	1,086	1,135	1,085	1,125	263,500	1,125
2022-01-07	1,080	1,110	1,073	1,109	189,400	1,109
2022-01-06	1,085	1,111	1,068	1,084	248,500	1,084
2022-01-05	1,152	1,155	1,083	1,108	336,100	1,108
2022-01-04	1,187	1,188	1,154	1,164	157,700	1,164

分割・併合履歴：なし