1. HOME >
  2. 株価時系列 >
  3. 4579 >
  4. 2019年

4579 ラクオリア創薬(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4271,4371,3381,3412,199,8001,341
2019-12-271,2381,2561,2211,247235,0001,247
2019-12-261,2031,2411,2031,233401,8001,233
2019-12-251,2161,2271,1981,203252,0001,203
2019-12-241,2061,2361,1891,227403,9001,227
2019-12-231,2301,2341,1781,192492,7001,192
2019-12-201,2101,2431,2001,231294,9001,231
2019-12-191,2211,2381,2101,213174,5001,213
2019-12-181,2421,2431,2131,224237,1001,224
2019-12-171,2031,2551,2031,253290,5001,253
2019-12-161,2031,2261,2031,205292,9001,205
2019-12-131,2771,2771,2311,233312,8001,233
2019-12-121,2551,2651,2321,263324,8001,263
2019-12-111,2861,2991,2561,263384,1001,263
2019-12-101,3151,3191,2941,295335,0001,295
2019-12-091,3551,3601,3161,319220,6001,319
2019-12-061,3341,3501,3171,350182,5001,350
2019-12-051,3301,3371,3121,329252,0001,329
2019-12-041,3421,3461,3131,323321,2001,323
2019-12-031,3461,3691,3361,351214,7001,351
2019-12-021,3951,4071,3551,361333,1001,361
2019-11-291,3701,4101,3701,392347,0001,392
2019-11-281,4321,4481,3701,370823,1001,370
2019-11-271,5011,5391,4241,4521,448,4001,452
2019-11-261,4501,4851,4351,471524,9001,471
2019-11-251,4121,4531,4031,438540,7001,438
2019-11-221,3881,4301,3831,420572,0001,420
2019-11-211,3651,4351,3341,377799,4001,377
2019-11-201,3701,3881,3451,362237,5001,362
2019-11-191,3341,3851,3261,380322,4001,380
2019-11-181,3021,3401,2921,340210,0001,340
2019-11-151,2871,3051,2861,300171,4001,300
2019-11-141,2961,3121,2911,291173,0001,291
2019-11-131,3201,3251,3001,302223,7001,302
2019-11-121,3211,3331,3111,325156,6001,325
2019-11-111,3341,3881,3151,330566,7001,330
2019-11-081,3341,3491,3111,311261,0001,311
2019-11-071,3531,3531,3191,340230,7001,340
2019-11-061,3481,3561,3281,347261,0001,347
2019-11-051,3571,3651,3411,341198,7001,341
2019-11-011,3311,3531,3201,350289,9001,350
2019-10-311,2991,3331,2911,331393,1001,331
2019-10-301,3351,3351,2921,295342,8001,295
2019-10-291,3101,3361,3061,324200,1001,324
2019-10-281,3221,3421,2991,320411,8001,320
2019-10-251,3921,3961,3241,330514,1001,330
2019-10-241,3451,3901,3351,376464,3001,376
2019-10-231,3391,3631,3251,345211,1001,345
2019-10-211,3111,3341,3081,325137,3001,325
2019-10-181,3121,3471,2971,321307,0001,321
2019-10-171,2851,3131,2701,308227,3001,308
2019-10-161,3261,3291,2811,281191,1001,281
2019-10-151,2821,3261,2771,325198,0001,325
2019-10-111,3001,3071,2721,274228,1001,274
2019-10-101,2891,3191,2811,297329,5001,297
2019-10-091,3351,3371,2981,299358,7001,299
2019-10-081,3601,3891,3451,348333,6001,348
2019-10-071,3511,3611,3271,356219,1001,356
2019-10-041,3531,3541,3161,341531,8001,341
2019-10-031,3591,3731,3331,338394,5001,338
2019-10-021,3501,3951,3431,385376,0001,385
2019-10-011,4101,4201,3791,380413,0001,380
2019-09-301,4191,4311,3971,408491,1001,408
2019-09-271,3781,4151,3471,414546,1001,414
2019-09-261,4231,4421,3841,3941,056,2001,394
2019-09-251,3551,4131,3001,3931,835,3001,393
2019-09-241,2101,4491,2101,3594,645,3001,359
2019-09-201,1251,2001,1121,1561,842,4001,156
2019-09-191,1591,2151,1141,1362,317,6001,136
2019-09-181,0261,2721,0231,1615,703,1001,161
2019-09-179861,0289851,015641,1001,015
2019-09-131,0081,0459941,0021,217,5001,002
2019-09-121,0051,0109819891,006,800989
2019-09-111,0021,0259709962,106,600996
2019-09-101,0141,1009971,0055,538,4001,005
2019-09-091,0051,0051,0051,00541,1001,005
2019-09-061,3031,3231,2981,305197,4001,305
2019-09-051,3031,3081,2881,293183,7001,293
2019-09-041,2621,2991,2621,284176,9001,284
2019-09-031,3001,3041,2721,272274,8001,272
2019-09-021,3071,3221,2871,305216,5001,305
2019-08-301,2651,3211,2631,316460,0001,316
2019-08-291,2761,3051,2381,262399,4001,262
2019-08-281,3201,3221,2651,272379,7001,272
2019-08-271,3801,3811,3311,331285,0001,331
2019-08-261,3721,4041,3451,357397,5001,357
2019-08-231,4151,4351,4011,427213,8001,427
2019-08-221,4321,4401,4091,427351,2001,427
2019-08-211,4061,4481,3951,402430,2001,402
2019-08-201,3171,4031,3071,399753,4001,399
2019-08-191,3061,3161,2861,313303,0001,313
2019-08-161,2791,3091,2701,308591,3001,308
2019-08-151,2511,3181,2411,287361,0001,287
2019-08-141,3201,3411,2721,298398,7001,298
2019-08-131,2181,3401,2121,315575,7001,315
2019-08-091,2541,2741,2401,244253,9001,244
2019-08-081,2401,2561,2061,252271,6001,252
2019-08-071,2781,2931,2371,237324,2001,237
2019-08-061,2201,2721,2181,248546,1001,248
2019-08-051,3621,3711,2601,303860,3001,303
2019-08-021,3951,4021,3761,376258,3001,376
2019-08-011,3921,4171,3791,416197,1001,416
2019-07-311,3991,4061,3881,400112,5001,400
2019-07-301,3991,4071,3901,405142,7001,405
2019-07-291,4231,4231,3951,399135,6001,399
2019-07-261,4031,4231,4001,405134,6001,405
2019-07-251,4061,4211,3981,417186,3001,417
2019-07-241,4501,4591,4101,413386,6001,413
2019-07-231,4201,4331,4071,433139,9001,433
2019-07-221,4361,4411,4151,422215,5001,422
2019-07-191,4031,4571,4001,449405,6001,449
2019-07-181,4391,4401,3811,396443,6001,396
2019-07-171,4761,4811,4311,451344,5001,451
2019-07-161,4721,4811,4541,480366,4001,480
2019-07-121,4951,4991,4511,452347,2001,452
2019-07-111,4981,5101,4821,499291,7001,499
2019-07-101,4701,5151,4621,487575,4001,487
2019-07-091,4581,4701,4351,460320,2001,460
2019-07-081,4901,5051,4461,457514,8001,457
2019-07-051,4391,4891,4351,487514,1001,487
2019-07-041,4351,4461,4081,441419,7001,441
2019-07-031,4531,4681,3941,424680,8001,424
2019-07-021,4741,5101,4351,4641,110,3001,464
2019-07-011,4071,4351,3951,414378,0001,414
2019-06-281,3901,4201,3731,400448,7001,400
2019-06-271,3601,4751,3551,393733,6001,393
2019-06-261,3561,3771,3391,370206,9001,370
2019-06-251,3661,3861,3441,356347,2001,356
2019-06-241,3481,3771,3431,358228,5001,358
2019-06-211,4021,4041,3651,369257,7001,369
2019-06-201,3801,4121,3611,402335,4001,402
2019-06-191,3501,3701,3351,369345,9001,369
2019-06-181,3581,3741,3111,318578,8001,318
2019-06-171,3941,4101,3581,368280,1001,368
2019-06-141,3501,4091,3501,401491,9001,401
2019-06-131,4111,4181,3671,367502,8001,367
2019-06-121,4621,4781,4251,428420,8001,428
2019-06-111,4991,5021,4661,470324,8001,470
2019-06-101,4951,5411,4851,496413,3001,496
2019-06-071,5161,5321,4981,504278,9001,504
2019-06-061,5081,5321,4951,506243,2001,506
2019-06-051,5411,5581,5011,515533,6001,515
2019-06-041,4561,5171,4561,517271,6001,517
2019-06-031,4951,5311,4531,462572,2001,462
2019-05-311,5291,5441,5071,529292,4001,529
2019-05-301,5611,5621,5001,525638,9001,525
2019-05-291,5951,6021,5591,567498,8001,567
2019-05-281,5651,6321,5531,628618,2001,628
2019-05-271,5671,5841,5471,568282,5001,568
2019-05-241,5821,6071,5611,572506,2001,572
2019-05-231,5901,6271,5651,616584,3001,616
2019-05-221,5831,6061,5611,606450,8001,606
2019-05-211,5261,5871,5221,582409,5001,582
2019-05-201,6281,6451,5401,543619,1001,543
2019-05-171,5861,6211,5671,614526,0001,614
2019-05-161,5201,5781,5071,575523,2001,575
2019-05-151,4651,5571,4481,554737,5001,554
2019-05-141,4001,4671,3921,445800,8001,445
2019-05-131,5101,5121,4321,463754,2001,463
2019-05-101,5141,5431,4841,510628,7001,510
2019-05-091,6001,6001,4841,5101,130,6001,510
2019-05-081,6391,6541,5811,581837,5001,581
2019-05-071,6341,7351,6261,6731,894,0001,673
2019-04-261,5491,6041,5351,594631,6001,594
2019-04-251,5251,5861,5191,569627,3001,569
2019-04-241,5851,6331,5131,5151,727,0001,515
2019-04-231,5151,5681,4921,545608,6001,545
2019-04-221,5841,5921,5331,533629,1001,533
2019-04-191,5351,5881,5171,584830,1001,584
2019-04-181,6801,7171,5451,5502,411,9001,550
2019-04-171,5781,6191,5581,604698,2001,604
2019-04-161,6001,6231,5761,583544,0001,583
2019-04-151,5771,6011,5331,601753,0001,601
2019-04-121,5931,7421,5481,5932,824,8001,593
2019-04-111,6341,6441,5651,601714,2001,601
2019-04-101,6191,6531,6031,623784,8001,623
2019-04-091,6451,6591,5721,602794,4001,602
2019-04-081,6121,6871,5901,614940,6001,614
2019-04-051,5951,6711,5951,6431,210,8001,643
2019-04-041,5871,6301,5471,603792,4001,603
2019-04-031,5981,6401,5651,575901,5001,575
2019-04-021,6781,6811,5251,5871,475,0001,587
2019-04-011,7291,7361,6891,695530,3001,695
2019-03-291,7501,7571,7001,721525,8001,721
2019-03-281,7711,8251,7061,7261,252,5001,726
2019-03-271,6971,7411,6751,731808,4001,731
2019-03-261,7801,7811,6851,6971,027,6001,697
2019-03-251,6721,7891,6621,7501,335,3001,750
2019-03-221,8011,8431,7201,7421,690,4001,742
2019-03-201,9111,9321,8371,8381,408,2001,838
2019-03-191,9922,0171,9021,9301,502,1001,930
2019-03-181,9822,0421,9601,9981,910,8001,998
2019-03-152,0012,0321,9341,9421,496,6001,942
2019-03-142,0502,0641,9992,0051,081,1002,005
2019-03-131,9872,0691,9692,0292,822,7002,029
2019-03-121,9482,1761,9452,0147,549,8002,014
2019-03-111,8861,9251,8001,8912,587,7001,891
2019-03-081,9551,9951,9041,9222,359,3001,922
2019-03-071,8972,0511,8871,9953,482,7001,995
2019-03-061,9912,0181,9121,9301,345,9001,930
2019-03-051,9451,9851,8861,9781,697,7001,978
2019-03-041,9702,0041,9091,9642,153,9001,964
2019-03-012,0412,1131,9321,9545,392,6001,954
2019-02-282,1702,2101,8701,9417,815,6001,941
2019-02-271,9502,0891,9352,0893,791,1002,089
2019-02-261,7451,9341,6651,6897,084,7001,689
2019-02-251,7031,7701,6711,7422,399,1001,742
2019-02-221,6311,6851,6261,6851,238,7001,685
2019-02-211,7201,7241,6401,6491,335,8001,649
2019-02-201,6651,7101,6131,6681,662,9001,668
2019-02-191,6601,7171,6201,6461,802,7001,646
2019-02-181,7501,7721,6581,6832,327,5001,683
2019-02-151,6851,8111,6851,7614,492,6001,761
2019-02-141,7111,9241,6031,71912,850,1001,719
2019-02-131,4001,7061,3871,7065,009,6001,706
2019-02-121,4501,5771,3881,4067,027,9001,406
2019-02-081,2091,2901,2041,2781,363,7001,278
2019-02-071,2731,3051,2241,2281,465,7001,228
2019-02-061,2511,2751,2281,250713,3001,250
2019-02-051,2511,2841,2211,2711,312,1001,271
2019-02-041,2371,3351,1981,2734,871,0001,273
2019-02-011,1121,1251,0811,087671,0001,087
2019-01-311,1001,1421,0741,1121,326,9001,112
2019-01-301,1491,1641,0691,0742,296,8001,074
2019-01-291,2881,2971,2131,2351,337,1001,235
2019-01-281,3571,3681,2751,2871,392,5001,287
2019-01-251,4301,4441,3681,3772,892,1001,377
2019-01-241,2501,4601,2211,4605,965,3001,460
2019-01-231,1991,2071,1551,160836,3001,160
2019-01-221,2201,3351,1421,2022,036,9001,202
2019-01-211,3421,3481,1981,2001,385,5001,200
2019-01-181,2561,3391,2531,3341,060,5001,334
2019-01-171,2351,2641,2221,259532,7001,259
2019-01-161,2401,2521,2211,226356,7001,226
2019-01-151,2051,2501,1981,227435,8001,227
2019-01-111,2181,2741,2131,235716,7001,235
2019-01-101,2611,2771,1951,199841,8001,199
2019-01-091,2711,3061,2311,2861,060,2001,286
2019-01-081,2201,2841,2151,2761,233,4001,276
2019-01-071,2451,2631,1961,2151,202,1001,215
2019-01-041,1501,2631,0661,2033,823,1001,203

分割・併合履歴 ： なし