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 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,222 | 1,246 | 1,208 | 1,232 | 141,700 | 1,232 |
| 2022-12-29 | 1,185 | 1,224 | 1,185 | 1,213 | 99,700 | 1,213 |
| 2022-12-28 | 1,190 | 1,222 | 1,168 | 1,197 | 218,200 | 1,197 |
| 2022-12-27 | 1,220 | 1,235 | 1,203 | 1,206 | 142,000 | 1,206 |
| 2022-12-26 | 1,222 | 1,222 | 1,197 | 1,198 | 112,100 | 1,198 |
| 2022-12-23 | 1,200 | 1,222 | 1,194 | 1,214 | 173,500 | 1,214 |
| 2022-12-22 | 1,250 | 1,250 | 1,206 | 1,207 | 247,000 | 1,207 |
| 2022-12-21 | 1,250 | 1,265 | 1,235 | 1,250 | 148,000 | 1,250 |
| 2022-12-20 | 1,300 | 1,300 | 1,220 | 1,235 | 401,500 | 1,235 |
| 2022-12-19 | 1,332 | 1,336 | 1,288 | 1,296 | 231,600 | 1,296 |
| 2022-12-16 | 1,359 | 1,364 | 1,333 | 1,335 | 189,300 | 1,335 |
| 2022-12-15 | 1,357 | 1,374 | 1,342 | 1,367 | 137,700 | 1,367 |
| 2022-12-14 | 1,399 | 1,414 | 1,358 | 1,358 | 261,900 | 1,358 |
| 2022-12-13 | 1,417 | 1,421 | 1,385 | 1,397 | 236,700 | 1,397 |
| 2022-12-12 | 1,375 | 1,414 | 1,371 | 1,393 | 210,100 | 1,393 |
| 2022-12-09 | 1,354 | 1,396 | 1,339 | 1,387 | 254,500 | 1,387 |
| 2022-12-08 | 1,359 | 1,359 | 1,334 | 1,346 | 116,800 | 1,346 |
| 2022-12-07 | 1,327 | 1,355 | 1,312 | 1,355 | 247,700 | 1,355 |
| 2022-12-06 | 1,339 | 1,350 | 1,333 | 1,337 | 143,200 | 1,337 |
| 2022-12-05 | 1,340 | 1,360 | 1,324 | 1,339 | 205,900 | 1,339 |
| 2022-12-02 | 1,338 | 1,355 | 1,319 | 1,343 | 139,600 | 1,343 |
| 2022-12-01 | 1,355 | 1,364 | 1,329 | 1,340 | 175,800 | 1,340 |
| 2022-11-30 | 1,365 | 1,367 | 1,334 | 1,346 | 237,500 | 1,346 |
| 2022-11-29 | 1,353 | 1,390 | 1,340 | 1,376 | 317,300 | 1,376 |
| 2022-11-28 | 1,326 | 1,362 | 1,319 | 1,343 | 206,300 | 1,343 |
| 2022-11-25 | 1,331 | 1,347 | 1,312 | 1,336 | 226,600 | 1,336 |
| 2022-11-24 | 1,331 | 1,346 | 1,325 | 1,339 | 186,700 | 1,339 |
| 2022-11-22 | 1,319 | 1,358 | 1,309 | 1,338 | 305,700 | 1,338 |
| 2022-11-21 | 1,340 | 1,342 | 1,290 | 1,310 | 761,500 | 1,310 |
| 2022-11-18 | 1,375 | 1,400 | 1,304 | 1,385 | 1,971,900 | 1,385 |
| 2022-11-17 | 1,266 | 1,274 | 1,221 | 1,230 | 282,300 | 1,230 |
| 2022-11-16 | 1,290 | 1,305 | 1,269 | 1,281 | 291,700 | 1,281 |
| 2022-11-15 | 1,236 | 1,295 | 1,228 | 1,292 | 494,000 | 1,292 |
| 2022-11-14 | 1,125 | 1,258 | 1,118 | 1,236 | 911,400 | 1,236 |
| 2022-11-11 | 1,126 | 1,129 | 1,102 | 1,110 | 139,700 | 1,110 |
| 2022-11-10 | 1,108 | 1,119 | 1,100 | 1,118 | 89,900 | 1,118 |
| 2022-11-09 | 1,111 | 1,125 | 1,107 | 1,122 | 62,000 | 1,122 |
| 2022-11-08 | 1,114 | 1,129 | 1,110 | 1,111 | 70,900 | 1,111 |
| 2022-11-07 | 1,119 | 1,119 | 1,098 | 1,107 | 100,000 | 1,107 |
| 2022-11-04 | 1,122 | 1,137 | 1,120 | 1,122 | 91,300 | 1,122 |
| 2022-11-02 | 1,141 | 1,142 | 1,129 | 1,138 | 70,200 | 1,138 |
| 2022-11-01 | 1,157 | 1,182 | 1,140 | 1,148 | 114,800 | 1,148 |
| 2022-10-31 | 1,166 | 1,171 | 1,148 | 1,148 | 93,400 | 1,148 |
| 2022-10-28 | 1,140 | 1,168 | 1,140 | 1,159 | 89,300 | 1,159 |
| 2022-10-27 | 1,114 | 1,166 | 1,114 | 1,155 | 229,800 | 1,155 |
| 2022-10-26 | 1,116 | 1,135 | 1,106 | 1,112 | 123,600 | 1,112 |
| 2022-10-25 | 1,110 | 1,122 | 1,102 | 1,112 | 100,300 | 1,112 |
| 2022-10-24 | 1,122 | 1,128 | 1,091 | 1,110 | 160,800 | 1,110 |
| 2022-10-21 | 1,140 | 1,140 | 1,098 | 1,110 | 296,600 | 1,110 |
| 2022-10-20 | 1,085 | 1,245 | 1,070 | 1,159 | 1,851,700 | 1,159 |
| 2022-10-19 | 1,106 | 1,116 | 1,090 | 1,098 | 91,800 | 1,098 |
| 2022-10-18 | 1,076 | 1,115 | 1,076 | 1,111 | 173,800 | 1,111 |
| 2022-10-17 | 1,064 | 1,082 | 1,063 | 1,082 | 67,600 | 1,082 |
| 2022-10-14 | 1,066 | 1,094 | 1,060 | 1,078 | 133,200 | 1,078 |
| 2022-10-13 | 1,080 | 1,080 | 1,051 | 1,056 | 99,100 | 1,056 |
| 2022-10-12 | 1,071 | 1,080 | 1,066 | 1,074 | 92,500 | 1,074 |
| 2022-10-11 | 1,073 | 1,082 | 1,067 | 1,071 | 65,300 | 1,071 |
| 2022-10-07 | 1,070 | 1,098 | 1,065 | 1,088 | 72,400 | 1,088 |
| 2022-10-06 | 1,082 | 1,086 | 1,074 | 1,078 | 44,400 | 1,078 |
| 2022-10-05 | 1,069 | 1,081 | 1,063 | 1,070 | 61,100 | 1,070 |
| 2022-10-04 | 1,062 | 1,068 | 1,054 | 1,061 | 78,000 | 1,061 |
| 2022-10-03 | 1,029 | 1,050 | 1,015 | 1,044 | 52,200 | 1,044 |
| 2022-09-30 | 1,034 | 1,054 | 1,030 | 1,044 | 73,300 | 1,044 |
| 2022-09-29 | 1,036 | 1,060 | 1,028 | 1,046 | 77,300 | 1,046 |
| 2022-09-28 | 1,029 | 1,048 | 1,007 | 1,011 | 102,000 | 1,011 |
| 2022-09-27 | 1,014 | 1,041 | 1,007 | 1,030 | 108,000 | 1,030 |
| 2022-09-26 | 1,009 | 1,033 | 1,005 | 1,006 | 118,700 | 1,006 |
| 2022-09-22 | 1,000 | 1,044 | 999 | 1,034 | 131,500 | 1,034 |
| 2022-09-21 | 1,030 | 1,035 | 1,002 | 1,013 | 170,100 | 1,013 |
| 2022-09-20 | 1,084 | 1,085 | 1,036 | 1,046 | 216,000 | 1,046 |
| 2022-09-16 | 1,095 | 1,099 | 1,076 | 1,085 | 172,600 | 1,085 |
| 2022-09-15 | 1,135 | 1,135 | 1,109 | 1,111 | 120,000 | 1,111 |
| 2022-09-14 | 1,120 | 1,153 | 1,119 | 1,123 | 237,500 | 1,123 |
| 2022-09-13 | 1,149 | 1,163 | 1,138 | 1,155 | 136,600 | 1,155 |
| 2022-09-12 | 1,149 | 1,153 | 1,131 | 1,145 | 159,300 | 1,145 |
| 2022-09-09 | 1,099 | 1,157 | 1,098 | 1,144 | 338,900 | 1,144 |
| 2022-09-08 | 1,114 | 1,114 | 1,081 | 1,093 | 132,600 | 1,093 |
| 2022-09-07 | 1,116 | 1,116 | 1,075 | 1,085 | 155,000 | 1,085 |
| 2022-09-06 | 1,078 | 1,131 | 1,073 | 1,113 | 224,900 | 1,113 |
| 2022-09-05 | 1,040 | 1,074 | 1,018 | 1,074 | 128,600 | 1,074 |
| 2022-09-02 | 1,052 | 1,057 | 1,010 | 1,040 | 132,500 | 1,040 |
| 2022-09-01 | 1,062 | 1,062 | 1,040 | 1,046 | 125,500 | 1,046 |
| 2022-08-31 | 1,067 | 1,075 | 1,050 | 1,057 | 112,400 | 1,057 |
| 2022-08-30 | 1,064 | 1,070 | 1,053 | 1,068 | 102,000 | 1,068 |
| 2022-08-29 | 1,065 | 1,076 | 1,052 | 1,060 | 148,300 | 1,060 |
| 2022-08-26 | 1,077 | 1,099 | 1,067 | 1,090 | 221,300 | 1,090 |
| 2022-08-25 | 1,035 | 1,086 | 1,031 | 1,076 | 231,000 | 1,076 |
| 2022-08-24 | 1,020 | 1,045 | 1,006 | 1,025 | 178,300 | 1,025 |
| 2022-08-23 | 1,000 | 1,043 | 998 | 1,027 | 319,000 | 1,027 |
| 2022-08-22 | 1,058 | 1,059 | 1,012 | 1,023 | 462,100 | 1,023 |
| 2022-08-19 | 1,047 | 1,107 | 1,035 | 1,077 | 457,200 | 1,077 |
| 2022-08-18 | 1,056 | 1,162 | 1,046 | 1,077 | 1,850,000 | 1,077 |
| 2022-08-17 | 1,070 | 1,097 | 1,023 | 1,069 | 3,767,000 | 1,069 |
| 2022-08-16 | 905 | 979 | 905 | 979 | 1,331,900 | 979 |
| 2022-08-15 | 825 | 831 | 815 | 829 | 121,500 | 829 |
| 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
