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
2023-12-29697699682688118,400688
2023-12-28683701674695175,800695
2023-12-27673689669683233,200683
2023-12-26661676660663213,400663
2023-12-25665665649658136,300658
2023-12-22647672647661282,200661
2023-12-21628645619639184,100639
2023-12-20634650623635222,100635
2023-12-19622629614624158,600624
2023-12-18658662621623336,600623
2023-12-15659662638653222,800653
2023-12-14673690645649389,100649
2023-12-13666675657663495,100663
2023-12-12712714666668584,500668
2023-12-117127237067061,130,100706
2023-12-08880892855856758,300856
2023-12-078469438469252,832,200925
2023-12-06809813802810146,900810
2023-12-0580080879280090,800800
2023-12-04791815789807142,800807
2023-12-0179779878378688,000786
2023-11-30795802783794160,200794
2023-11-29802812792793164,500793
2023-11-28820820800805167,100805
2023-11-27813820806814153,500814
2023-11-24816845806811325,900811
2023-11-22792803778792138,800792
2023-11-21812815794795260,700795
2023-11-20777825774815536,700815
2023-11-17747775747772167,800772
2023-11-16750763740749165,800749
2023-11-15741762730738364,100738
2023-11-14705725696700117,400700
2023-11-13681720681704140,600704
2023-11-10720720696706119,300706
2023-11-0971972170772160,000721
2023-11-0872473171371687,700716
2023-11-0771872871171592,200715
2023-11-0672072070471887,000718
2023-11-02669695668695150,100695
2023-11-0168168366366956,300669
2023-10-3166768366267696,400676
2023-10-3066968566467150,500671
2023-10-2767468366067982,400679
2023-10-2668268967467471,900674
2023-10-25683699680692129,300692
2023-10-24661685635679208,300679
2023-10-23658671652659107,900659
2023-10-20645663642658199,400658
2023-10-19647660644645193,200645
2023-10-18650656632656296,900656
2023-10-17646659639645262,300645
2023-10-16670674639641517,300641
2023-10-13704706686688154,600688
2023-10-1270771270270642,600706
2023-10-11719719698705145,200705
2023-10-10714723710722100,900722
2023-10-0670771369871072,300710
2023-10-0567970167970086,300700
2023-10-04686695678678154,800678
2023-10-03734735684696274,600696
2023-10-02745749735735121,900735
2023-09-2974074873674381,700743
2023-09-28744759741744101,400744
2023-09-2772374272374270,300742
2023-09-2672973272472537,500725
2023-09-2572273372273280,600732
2023-09-2270473070472367,500723
2023-09-21741741710710172,300710
2023-09-2074075574074574,900745
2023-09-1973874973874183,400741
2023-09-15745749735744131,100744
2023-09-14748751741750102,800750
2023-09-1375976375075155,900751
2023-09-12746767746761108,000761
2023-09-11765765745747158,400747
2023-09-08767770755762114,800762
2023-09-07766767751758111,800758
2023-09-06760777760770117,900770
2023-09-0575276975076495,100764
2023-09-04744756738749126,600749
2023-09-01750750734743132,000743
2023-08-31773774756759101,200759
2023-08-3078178476877394,000773
2023-08-29759781759779136,400779
2023-08-28772775757758104,800758
2023-08-25749768744761116,000761
2023-08-24769776753754172,600754
2023-08-23732761731759168,700759
2023-08-22749751733733138,000733
2023-08-21711748711748182,400748
2023-08-18696722694717333,000717
2023-08-17680732680719577,200719
2023-08-16692697673675177,700675
2023-08-15680706677704161,200704
2023-08-14674690666685148,100685
2023-08-10684684668674151,900674
2023-08-09676686670686103,500686
2023-08-0868568567567778,300677
2023-08-0766968766368696,400686
2023-08-04682691673677214,800677
2023-08-03697699685687183,400687
2023-08-0270370769870291,300702
2023-08-0169971069970648,200706
2023-07-3170971170070670,000706
2023-07-28701710695704148,000704
2023-07-2771071770670961,300709
2023-07-26707713699711102,700711
2023-07-25720725706710146,200710
2023-07-24710716709716103,600716
2023-07-2171572271171495,100714
2023-07-2072773271772190,000721
2023-07-1972473672373688,300736
2023-07-1873373872672778,100727
2023-07-14737740725729109,300729
2023-07-13712735711735180,800735
2023-07-12717724703704139,100704
2023-07-11726730707709130,400709
2023-07-10701718699715142,300715
2023-07-07703710701706123,500706
2023-07-06715716705708125,100708
2023-07-0572172471672280,600722
2023-07-0472772972172679,400726
2023-07-03739743727732114,300732
2023-06-30738739726739112,200739
2023-06-29724747723736204,100736
2023-06-28730730711722236,900722
2023-06-27735737716720243,000720
2023-06-2675175674275099,200750
2023-06-2377677675575885,700758
2023-06-22775783765766142,100766
2023-06-21786789773779122,500779
2023-06-20770790766788136,600788
2023-06-19771785764777185,900777
2023-06-1675977475977468,300774
2023-06-15798800756758377,800758
2023-06-1480180579579673,900796
2023-06-13809810795801104,100801
2023-06-12784808779808120,600808
2023-06-09806806787791138,400791
2023-06-08810811795797110,700797
2023-06-0781182080681083,500810
2023-06-0680781580481358,000813
2023-06-0580681679980784,000807
2023-06-0279579778479395,900793
2023-06-0180680879579582,400795
2023-05-31830830804810164,200810
2023-05-30806828805828145,700828
2023-05-29796813780804192,800804
2023-05-26817834747781502,600781
2023-05-25807824805818231,400818
2023-05-24808821799807130,200807
2023-05-23780814778811239,300811
2023-05-2277177776677764,800777
2023-05-19741767741767149,900767
2023-05-18758764744748141,900748
2023-05-17782785758760224,500760
2023-05-16805810782785139,100785
2023-05-15797808782805103,000805
2023-05-1280180479279497,000794
2023-05-1180881079980171,100801
2023-05-1080681179880383,000803
2023-05-0981282180881164,500811
2023-05-0880482080480891,400808
2023-05-0280180679480174,400801
2023-05-0180980980080246,300802
2023-04-2879880178980186,700801
2023-04-2779780078979862,100798
2023-04-26804804785795136,000795
2023-04-25809811798800154,400800
2023-04-2481482280880971,800809
2023-04-2182082381082075,400820
2023-04-2081282881082156,000821
2023-04-1982782881782083,100820
2023-04-1883683982783076,700830
2023-04-17851851827838133,400838
2023-04-1484786184785261,400852
2023-04-1384985584184756,200847
2023-04-1285585984685184,000851
2023-04-1185886785185388,500853
2023-04-1083785683385391,700853
2023-04-0783984982383791,000837
2023-04-0683384283183844,900838
2023-04-0584485983984069,300840
2023-04-04850860839850102,300850
2023-04-0384385584085070,000850
2023-03-3183684483283848,700838
2023-03-3081983981983465,500834
2023-03-2981882580781951,000819
2023-03-2883383781882672,100826
2023-03-2781983381582790,400827
2023-03-24829829804821100,000821
2023-03-2381882180782176,800821
2023-03-22822833816818103,300818
2023-03-20831839804807124,400807
2023-03-1782284482283184,800831
2023-03-16811823799819178,700819
2023-03-15833845825827131,100827
2023-03-14863863836836181,700836
2023-03-13859869852869142,800869
2023-03-10899899874874103,900874
2023-03-09882892869892102,000892
2023-03-0887888687288466,700884
2023-03-0788389187488974,900889
2023-03-06896896881883105,600883
2023-03-03880888868881186,800881
2023-03-02860870853865119,000865
2023-03-01872873850850172,100850
2023-02-28874881863871106,600871
2023-02-27871878864870149,400870
2023-02-24880899876883149,400883
2023-02-22882891862874232,800874
2023-02-21908918896896115,900896
2023-02-20912913890899173,000899
2023-02-17903904879893258,000893
2023-02-16921923899899458,800899
2023-02-15893923874920694,200920
2023-02-14970972959968268,300968
2023-02-13966974960971180,700971
2023-02-101,0171,017969971396,800971
2023-02-091,0041,0171,0001,01579,8001,015
2023-02-081,0051,0109981,01080,6001,010
2023-02-071,0031,0119961,005108,1001,005
2023-02-061,0191,0221,0031,003147,6001,003
2023-02-031,0081,0211,0071,018116,9001,018
2023-02-021,0131,0231,0021,013122,5001,013
2023-02-011,0051,0331,0031,01797,4001,017
2023-01-311,0001,0259991,016167,0001,016
2023-01-301,0331,0401,0061,007249,0001,007
2023-01-271,0521,0521,0261,040280,6001,040
2023-01-261,0411,0601,0341,052272,8001,052
2023-01-251,0311,0531,0201,041226,9001,041
2023-01-241,0781,0811,0451,048425,1001,048
2023-01-231,0761,1111,0601,085598,4001,085
2023-01-201,1311,1321,0741,0831,015,5001,083
2023-01-191,1581,2131,1221,1882,303,3001,188
2023-01-181,0941,1141,0771,106172,8001,106
2023-01-171,1191,1191,0741,074250,9001,074
2023-01-161,1341,1521,1071,107212,5001,107
2023-01-131,1821,1831,1611,16496,3001,164
2023-01-121,1911,1951,1781,18560,5001,185
2023-01-111,1811,2141,1801,195166,7001,195
2023-01-101,1991,2091,1511,156175,3001,156
2023-01-061,1691,2091,1691,204147,4001,204
2023-01-051,2111,2171,1751,185163,2001,185
2023-01-041,2341,2391,1771,177176,7001,177

分割・併合履歴 : なし