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
2023-12-29	697	699	682	688	118,400	688
2023-12-28	683	701	674	695	175,800	695
2023-12-27	673	689	669	683	233,200	683
2023-12-26	661	676	660	663	213,400	663
2023-12-25	665	665	649	658	136,300	658
2023-12-22	647	672	647	661	282,200	661
2023-12-21	628	645	619	639	184,100	639
2023-12-20	634	650	623	635	222,100	635
2023-12-19	622	629	614	624	158,600	624
2023-12-18	658	662	621	623	336,600	623
2023-12-15	659	662	638	653	222,800	653
2023-12-14	673	690	645	649	389,100	649
2023-12-13	666	675	657	663	495,100	663
2023-12-12	712	714	666	668	584,500	668
2023-12-11	712	723	706	706	1,130,100	706
2023-12-08	880	892	855	856	758,300	856
2023-12-07	846	943	846	925	2,832,200	925
2023-12-06	809	813	802	810	146,900	810
2023-12-05	800	808	792	800	90,800	800
2023-12-04	791	815	789	807	142,800	807
2023-12-01	797	798	783	786	88,000	786
2023-11-30	795	802	783	794	160,200	794
2023-11-29	802	812	792	793	164,500	793
2023-11-28	820	820	800	805	167,100	805
2023-11-27	813	820	806	814	153,500	814
2023-11-24	816	845	806	811	325,900	811
2023-11-22	792	803	778	792	138,800	792
2023-11-21	812	815	794	795	260,700	795
2023-11-20	777	825	774	815	536,700	815
2023-11-17	747	775	747	772	167,800	772
2023-11-16	750	763	740	749	165,800	749
2023-11-15	741	762	730	738	364,100	738
2023-11-14	705	725	696	700	117,400	700
2023-11-13	681	720	681	704	140,600	704
2023-11-10	720	720	696	706	119,300	706
2023-11-09	719	721	707	721	60,000	721
2023-11-08	724	731	713	716	87,700	716
2023-11-07	718	728	711	715	92,200	715
2023-11-06	720	720	704	718	87,000	718
2023-11-02	669	695	668	695	150,100	695
2023-11-01	681	683	663	669	56,300	669
2023-10-31	667	683	662	676	96,400	676
2023-10-30	669	685	664	671	50,500	671
2023-10-27	674	683	660	679	82,400	679
2023-10-26	682	689	674	674	71,900	674
2023-10-25	683	699	680	692	129,300	692
2023-10-24	661	685	635	679	208,300	679
2023-10-23	658	671	652	659	107,900	659
2023-10-20	645	663	642	658	199,400	658
2023-10-19	647	660	644	645	193,200	645
2023-10-18	650	656	632	656	296,900	656
2023-10-17	646	659	639	645	262,300	645
2023-10-16	670	674	639	641	517,300	641
2023-10-13	704	706	686	688	154,600	688
2023-10-12	707	712	702	706	42,600	706
2023-10-11	719	719	698	705	145,200	705
2023-10-10	714	723	710	722	100,900	722
2023-10-06	707	713	698	710	72,300	710
2023-10-05	679	701	679	700	86,300	700
2023-10-04	686	695	678	678	154,800	678
2023-10-03	734	735	684	696	274,600	696
2023-10-02	745	749	735	735	121,900	735
2023-09-29	740	748	736	743	81,700	743
2023-09-28	744	759	741	744	101,400	744
2023-09-27	723	742	723	742	70,300	742
2023-09-26	729	732	724	725	37,500	725
2023-09-25	722	733	722	732	80,600	732
2023-09-22	704	730	704	723	67,500	723
2023-09-21	741	741	710	710	172,300	710
2023-09-20	740	755	740	745	74,900	745
2023-09-19	738	749	738	741	83,400	741
2023-09-15	745	749	735	744	131,100	744
2023-09-14	748	751	741	750	102,800	750
2023-09-13	759	763	750	751	55,900	751
2023-09-12	746	767	746	761	108,000	761
2023-09-11	765	765	745	747	158,400	747
2023-09-08	767	770	755	762	114,800	762
2023-09-07	766	767	751	758	111,800	758
2023-09-06	760	777	760	770	117,900	770
2023-09-05	752	769	750	764	95,100	764
2023-09-04	744	756	738	749	126,600	749
2023-09-01	750	750	734	743	132,000	743
2023-08-31	773	774	756	759	101,200	759
2023-08-30	781	784	768	773	94,000	773
2023-08-29	759	781	759	779	136,400	779
2023-08-28	772	775	757	758	104,800	758
2023-08-25	749	768	744	761	116,000	761
2023-08-24	769	776	753	754	172,600	754
2023-08-23	732	761	731	759	168,700	759
2023-08-22	749	751	733	733	138,000	733
2023-08-21	711	748	711	748	182,400	748
2023-08-18	696	722	694	717	333,000	717
2023-08-17	680	732	680	719	577,200	719
2023-08-16	692	697	673	675	177,700	675
2023-08-15	680	706	677	704	161,200	704
2023-08-14	674	690	666	685	148,100	685
2023-08-10	684	684	668	674	151,900	674
2023-08-09	676	686	670	686	103,500	686
2023-08-08	685	685	675	677	78,300	677
2023-08-07	669	687	663	686	96,400	686
2023-08-04	682	691	673	677	214,800	677
2023-08-03	697	699	685	687	183,400	687
2023-08-02	703	707	698	702	91,300	702
2023-08-01	699	710	699	706	48,200	706
2023-07-31	709	711	700	706	70,000	706
2023-07-28	701	710	695	704	148,000	704
2023-07-27	710	717	706	709	61,300	709
2023-07-26	707	713	699	711	102,700	711
2023-07-25	720	725	706	710	146,200	710
2023-07-24	710	716	709	716	103,600	716
2023-07-21	715	722	711	714	95,100	714
2023-07-20	727	732	717	721	90,000	721
2023-07-19	724	736	723	736	88,300	736
2023-07-18	733	738	726	727	78,100	727
2023-07-14	737	740	725	729	109,300	729
2023-07-13	712	735	711	735	180,800	735
2023-07-12	717	724	703	704	139,100	704
2023-07-11	726	730	707	709	130,400	709
2023-07-10	701	718	699	715	142,300	715
2023-07-07	703	710	701	706	123,500	706
2023-07-06	715	716	705	708	125,100	708
2023-07-05	721	724	716	722	80,600	722
2023-07-04	727	729	721	726	79,400	726
2023-07-03	739	743	727	732	114,300	732
2023-06-30	738	739	726	739	112,200	739
2023-06-29	724	747	723	736	204,100	736
2023-06-28	730	730	711	722	236,900	722
2023-06-27	735	737	716	720	243,000	720
2023-06-26	751	756	742	750	99,200	750
2023-06-23	776	776	755	758	85,700	758
2023-06-22	775	783	765	766	142,100	766
2023-06-21	786	789	773	779	122,500	779
2023-06-20	770	790	766	788	136,600	788
2023-06-19	771	785	764	777	185,900	777
2023-06-16	759	774	759	774	68,300	774
2023-06-15	798	800	756	758	377,800	758
2023-06-14	801	805	795	796	73,900	796
2023-06-13	809	810	795	801	104,100	801
2023-06-12	784	808	779	808	120,600	808
2023-06-09	806	806	787	791	138,400	791
2023-06-08	810	811	795	797	110,700	797
2023-06-07	811	820	806	810	83,500	810
2023-06-06	807	815	804	813	58,000	813
2023-06-05	806	816	799	807	84,000	807
2023-06-02	795	797	784	793	95,900	793
2023-06-01	806	808	795	795	82,400	795
2023-05-31	830	830	804	810	164,200	810
2023-05-30	806	828	805	828	145,700	828
2023-05-29	796	813	780	804	192,800	804
2023-05-26	817	834	747	781	502,600	781
2023-05-25	807	824	805	818	231,400	818
2023-05-24	808	821	799	807	130,200	807
2023-05-23	780	814	778	811	239,300	811
2023-05-22	771	777	766	777	64,800	777
2023-05-19	741	767	741	767	149,900	767
2023-05-18	758	764	744	748	141,900	748
2023-05-17	782	785	758	760	224,500	760
2023-05-16	805	810	782	785	139,100	785
2023-05-15	797	808	782	805	103,000	805
2023-05-12	801	804	792	794	97,000	794
2023-05-11	808	810	799	801	71,100	801
2023-05-10	806	811	798	803	83,000	803
2023-05-09	812	821	808	811	64,500	811
2023-05-08	804	820	804	808	91,400	808
2023-05-02	801	806	794	801	74,400	801
2023-05-01	809	809	800	802	46,300	802
2023-04-28	798	801	789	801	86,700	801
2023-04-27	797	800	789	798	62,100	798
2023-04-26	804	804	785	795	136,000	795
2023-04-25	809	811	798	800	154,400	800
2023-04-24	814	822	808	809	71,800	809
2023-04-21	820	823	810	820	75,400	820
2023-04-20	812	828	810	821	56,000	821
2023-04-19	827	828	817	820	83,100	820
2023-04-18	836	839	827	830	76,700	830
2023-04-17	851	851	827	838	133,400	838
2023-04-14	847	861	847	852	61,400	852
2023-04-13	849	855	841	847	56,200	847
2023-04-12	855	859	846	851	84,000	851
2023-04-11	858	867	851	853	88,500	853
2023-04-10	837	856	833	853	91,700	853
2023-04-07	839	849	823	837	91,000	837
2023-04-06	833	842	831	838	44,900	838
2023-04-05	844	859	839	840	69,300	840
2023-04-04	850	860	839	850	102,300	850
2023-04-03	843	855	840	850	70,000	850
2023-03-31	836	844	832	838	48,700	838
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30