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
2022-08-1281582281282145,600821
2022-08-1083583580780997,000809
2022-08-0982283681483582,800835
2022-08-0881683281482289,200822
2022-08-05834842818818111,900818
2022-08-04818838810833209,900833
2022-08-0380481580481072,700810
2022-08-0280981780680851,600808
2022-08-0180681879781875,100818
2022-07-2980681579880596,600805
2022-07-2880881379880496,800804
2022-07-27802811788802103,900802
2022-07-26815818800811158,100811
2022-07-25828829807807240,300807
2022-07-22812833812828142,200828
2022-07-21792818792814148,700814
2022-07-20797811791794239,600794
2022-07-19782792769792143,800792
2022-07-1577878777078189,600781
2022-07-14765781757777110,900777
2022-07-1376376375275878,000758
2022-07-12760785758768357,600768
2022-07-1175575674675083,700750
2022-07-08738748727740134,500740
2022-07-07740742725733111,600733
2022-07-06719738718731124,400731
2022-07-0570472070471484,500714
2022-07-0470370969870167,000701
2022-07-0170471269370166,100701
2022-06-3071171870570563,800705
2022-06-2969971169371176,000711
2022-06-2869771169770678,200706
2022-06-27710711698701147,000701
2022-06-24679708679706164,700706
2022-06-2366368166368183,700681
2022-06-2268268466967399,300673
2022-06-21657678650673125,200673
2022-06-20670672643647190,800647
2022-06-17674681658668255,000668
2022-06-16717719694694206,300694
2022-06-15724728705706237,000706
2022-06-14733733715728165,100728
2022-06-1374374973974277,200742
2022-06-1075076374676190,900761
2022-06-0975677075076480,400764
2022-06-08740763736757163,500757
2022-06-07749749730730160,400730
2022-06-06750755746753113,100753
2022-06-0375175874675587,300755
2022-06-02758758740743140,600743
2022-06-01755767753763151,000763
2022-05-31753764749754104,200754
2022-05-3074975774175477,400754
2022-05-27752754730739147,300739
2022-05-2674376074374997,200749
2022-05-25763764743743141,400743
2022-05-24804804765768347,600768
2022-05-23773789764789161,300789
2022-05-2074476074276095,100760
2022-05-19732761732750137,300750
2022-05-18732762730760181,300760
2022-05-17747751721726239,800726
2022-05-16745777733762286,500762
2022-05-13727738722738176,100738
2022-05-12749754719721219,700721
2022-05-11735760730755148,700755
2022-05-10738742714734310,300734
2022-05-09780793748749432,100749
2022-05-06780780766775106,400775
2022-05-02783793774777117,100777
2022-04-2875376875076886,000768
2022-04-27760764748754137,900754
2022-04-2676577676377475,400774
2022-04-25761769758760134,000760
2022-04-22770776755775147,700775
2022-04-21792796772779105,400779
2022-04-20805805782782106,400782
2022-04-19795804789797130,100797
2022-04-18829832785796319,100796
2022-04-15835846822823222,100823
2022-04-148759058318481,036,100848
2022-04-13809876806860533,800860
2022-04-12810830802806123,900806
2022-04-11853853815815134,800815
2022-04-08847853836850123,400850
2022-04-07822836813833103,900833
2022-04-06842853829832100,400832
2022-04-05838850823849117,500849
2022-04-04815835807825221,300825
2022-04-01819819798808183,800808
2022-03-31808825807815148,700815
2022-03-30785817780815184,600815
2022-03-29768779763770175,200770
2022-03-28794794753758272,000758
2022-03-2577979177678282,700782
2022-03-24778784769780113,600780
2022-03-2377278077177383,000773
2022-03-22786786759765131,400765
2022-03-1878579478178180,700781
2022-03-17769783767770136,300770
2022-03-16760771751755101,500755
2022-03-15754755740747101,600747
2022-03-14758771753753131,500753
2022-03-11776779751758119,700758
2022-03-10777786771777100,500777
2022-03-09761769750754153,100754
2022-03-08758819758760290,000760
2022-03-07800800757771272,400771
2022-03-04838840802812210,800812
2022-03-0385986583983999,400839
2022-03-02859861843851137,000851
2022-03-01883883869869119,700869
2022-02-2884386284086097,900860
2022-02-25842855834853174,400853
2022-02-24882882816822358,000822
2022-02-22908915882882189,800882
2022-02-21914914886908224,900908
2022-02-18906918900917160,500917
2022-02-17934939912916136,400916
2022-02-16947958927942145,200942
2022-02-15950995943943188,700943
2022-02-14963970931962167,900962
2022-02-10976992975983111,300983
2022-02-0996897995497470,000974
2022-02-0896097295696084,200960
2022-02-0797398095495678,000956
2022-02-04975983959971124,400971
2022-02-03980997969985158,100985
2022-02-02960993955987122,900987
2022-02-01960970934956128,800956
2022-01-31945960933951136,200951
2022-01-28928949921942141,700942
2022-01-27985985922927313,600927
2022-01-26979999970978141,400978
2022-01-251,0371,040981984198,200984
2022-01-241,0251,0321,0071,026103,8001,026
2022-01-211,0561,0641,0241,045180,2001,045
2022-01-201,0541,0831,0491,067140,1001,067
2022-01-191,0751,0801,0551,063195,9001,063
2022-01-181,1301,1431,0861,093183,5001,093
2022-01-171,1231,1651,1211,141166,2001,141
2022-01-141,1111,1281,0921,123150,4001,123
2022-01-131,1101,1271,1071,11297,2001,112
2022-01-121,1341,1371,1061,121125,8001,121
2022-01-111,0861,1351,0851,125263,5001,125
2022-01-071,0801,1101,0731,109189,4001,109
2022-01-061,0851,1111,0681,084248,5001,084
2022-01-051,1521,1551,0831,108336,1001,108
2022-01-041,1871,1881,1541,164157,7001,164

分割・併合履歴 : なし