ラクスル(4384) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/03 2,922.0 2,975.0 2,894.0 2,952.0 218,000
2020/07/31 3,045.0 3,100.0 2,859.0 2,907.0 302,500
2020/07/30 3,055.0 3,160.0 3,055.0 3,150.0 77,100
2020/07/29 3,140.0 3,140.0 3,055.0 3,060.0 62,500
2020/07/28 3,230.0 3,255.0 3,130.0 3,160.0 119,900
2020/07/27 3,210.0 3,225.0 3,135.0 3,175.0 84,600
2020/07/22 3,300.0 3,300.0 3,210.0 3,230.0 69,900
2020/07/21 3,285.0 3,370.0 3,245.0 3,350.0 166,900
2020/07/20 3,400.0 3,440.0 3,150.0 3,220.0 97,100
2020/07/17 3,385.0 3,400.0 3,270.0 3,365.0 97,200
2020/07/16 3,220.0 3,380.0 3,220.0 3,330.0 122,700
2020/07/15 3,350.0 3,350.0 3,200.0 3,220.0 108,200
2020/07/14 3,340.0 3,390.0 3,200.0 3,270.0 112,600
2020/07/13 3,550.0 3,580.0 3,240.0 3,375.0 234,700
2020/07/10 3,370.0 3,710.0 3,360.0 3,550.0 550,800
2020/07/09 3,085.0 3,385.0 3,050.0 3,345.0 380,600
2020/07/08 3,015.0 3,120.0 2,985.0 3,015.0 220,200
2020/07/07 2,894.0 2,962.0 2,850.0 2,962.0 116,300
2020/07/06 2,850.0 2,918.0 2,824.0 2,894.0 79,000
2020/07/03 2,849.0 2,894.0 2,820.0 2,859.0 76,700
2020/07/02 2,863.0 2,963.0 2,762.0 2,799.0 186,300
2020/07/01 2,870.0 2,947.0 2,828.0 2,834.0 159,100
2020/06/30 3,010.0 3,025.0 2,874.0 2,920.0 163,300
2020/06/29 2,947.0 3,020.0 2,902.0 3,005.0 206,800
2020/06/26 3,075.0 3,080.0 2,952.0 2,970.0 173,500
2020/06/25 2,992.0 3,105.0 2,988.0 3,075.0 141,600
2020/06/24 3,035.0 3,110.0 2,989.0 3,060.0 150,300
2020/06/23 3,145.0 3,180.0 2,967.0 3,050.0 284,500
2020/06/22 3,170.0 3,210.0 3,110.0 3,165.0 109,100
2020/06/19 3,205.0 3,250.0 3,130.0 3,240.0 241,200
2020/06/18 3,150.0 3,170.0 3,020.0 3,150.0 195,300
2020/06/17 2,940.0 3,235.0 2,921.0 3,180.0 396,900
2020/06/16 2,998.0 3,035.0 2,936.0 2,949.0 368,400
2020/06/15 2,893.0 3,035.0 2,827.0 2,852.0 519,400
2020/06/12 2,798.0 2,943.0 2,768.0 2,893.0 1,233,600
2020/06/11 2,591.0 2,621.0 2,543.0 2,598.0 281,500
2020/06/10 2,647.0 2,685.0 2,623.0 2,668.0 166,600
2020/06/09 2,629.0 2,660.0 2,591.0 2,660.0 208,800
2020/06/08 2,657.0 2,688.0 2,612.0 2,630.0 459,400
2020/06/05 2,652.0 2,664.0 2,552.0 2,607.0 349,000
2020/06/04 2,873.0 2,883.0 2,645.0 2,699.0 433,700
2020/06/03 2,867.0 2,897.0 2,782.0 2,844.0 289,900
2020/06/02 2,837.0 2,880.0 2,788.0 2,844.0 318,000
2020/06/01 2,880.0 2,889.0 2,712.0 2,737.0 381,100
2020/05/29 2,944.0 2,962.0 2,888.0 2,906.0 230,000
2020/05/28 3,050.0 3,070.0 2,904.0 2,944.0 530,900
2020/05/27 3,210.0 3,220.0 3,055.0 3,060.0 215,200
2020/05/26 3,120.0 3,320.0 3,110.0 3,240.0 247,400
2020/05/25 2,923.0 3,080.0 2,909.0 3,060.0 153,300
2020/05/22 2,888.0 2,900.0 2,805.0 2,880.0 107,200