4,196円
ラクト・ジャパンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/08/10 | 6,220.0 | 6,340.0 | 6,190.0 | 6,280.0 | 3,140.0 | 33,400 |
| 2018/08/09 | 6,240.0 | 6,240.0 | 6,050.0 | 6,150.0 | 3,075.0 | 24,700 |
| 2018/08/08 | 6,150.0 | 6,240.0 | 6,140.0 | 6,210.0 | 3,105.0 | 30,900 |
| 2018/08/07 | 6,440.0 | 6,440.0 | 6,090.0 | 6,170.0 | 3,085.0 | 44,300 |
| 2018/08/06 | 6,610.0 | 6,620.0 | 6,260.0 | 6,390.0 | 3,195.0 | 58,800 |
| 2018/08/03 | 6,550.0 | 6,580.0 | 6,390.0 | 6,530.0 | 3,265.0 | 37,000 |
| 2018/08/02 | 6,700.0 | 6,700.0 | 6,450.0 | 6,550.0 | 3,275.0 | 47,800 |
| 2018/08/01 | 6,630.0 | 6,790.0 | 6,530.0 | 6,660.0 | 3,330.0 | 78,800 |
| 2018/07/31 | 6,700.0 | 6,700.0 | 6,410.0 | 6,450.0 | 3,225.0 | 73,600 |
| 2018/07/30 | 6,800.0 | 6,810.0 | 6,630.0 | 6,680.0 | 3,340.0 | 80,900 |
| 2018/07/27 | 6,750.0 | 6,820.0 | 6,570.0 | 6,810.0 | 3,405.0 | 107,800 |
| 2018/07/26 | 6,510.0 | 6,770.0 | 6,510.0 | 6,690.0 | 3,345.0 | 145,700 |
| 2018/07/25 | 6,380.0 | 6,650.0 | 6,280.0 | 6,550.0 | 3,275.0 | 134,600 |
| 2018/07/24 | 6,100.0 | 6,430.0 | 6,080.0 | 6,390.0 | 3,195.0 | 152,100 |
| 2018/07/23 | 5,800.0 | 6,130.0 | 5,780.0 | 6,050.0 | 3,025.0 | 130,900 |
| 2018/07/20 | 5,600.0 | 5,840.0 | 5,490.0 | 5,780.0 | 2,890.0 | 69,800 |
| 2018/07/19 | 5,590.0 | 5,610.0 | 5,250.0 | 5,570.0 | 2,785.0 | 85,000 |
| 2018/07/18 | 5,610.0 | 5,750.0 | 5,520.0 | 5,610.0 | 2,805.0 | 47,700 |
| 2018/07/17 | 5,490.0 | 5,770.0 | 5,320.0 | 5,680.0 | 2,840.0 | 75,200 |
| 2018/07/13 | 5,480.0 | 5,650.0 | 5,280.0 | 5,480.0 | 2,740.0 | 81,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ラクト・ジャパンの取引履歴を振り返りませんか？
ラクト・ジャパンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
