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