[3139 東証1部] ラクト・ジャパン 日足 時系列データ

[3139 東証1部] ラクト・ジャパン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-154300.004300.004090.004220.0072400302822500
2017-12-144480.004485.004260.004325.0079900347186500
2017-12-134400.004555.004385.004485.0095200427395500
2017-12-124470.004485.004280.004400.0067300293736500
2017-12-114200.004440.004200.004440.00127400556819500
2017-12-084200.004200.004125.004155.0034900145327500
2017-12-074075.004200.004075.004175.0052600219505000
2017-12-064070.004150.004030.004075.0030600125231500
2017-12-054000.004100.003960.004060.0026500107198000
2017-12-043995.004070.003975.004050.0028000112680000
2017-12-014100.004125.003980.003985.0031400126827500
2017-11-304020.004190.004020.004110.0059100243419500
2017-11-294010.004050.004000.004015.002410096821000
2017-11-283960.004035.003930.004010.0039500157940500
2017-11-274085.004085.003965.003975.0071900288947500
2017-11-244060.004165.004045.004100.0071300293360000
2017-11-224005.004050.003995.004050.0026100104871000
2017-11-213985.004035.003950.004015.0048700195122500
2017-11-203940.003985.003905.003965.0032000126672000
2017-11-173850.003935.003800.003910.0065400253843500
2017-11-163870.003940.003780.003800.0053800206569000
2017-11-153930.003950.003710.003845.00113600434118500
2017-11-144055.004125.003930.003950.0054400216630500
2017-11-133980.004065.003945.004055.0051100205143500
2017-11-103890.003980.003875.003950.0055600218863000
2017-11-093965.003970.003835.003905.0099300387141500
2017-11-084010.004030.003915.003930.0068300269442500
2017-11-074005.004160.003965.004030.0078900322311000
2017-11-064000.004015.003960.003975.0034200136375500
2017-11-024090.004090.003940.004010.0055500221818000
2017-11-014150.004160.004030.004070.0074000303249500
2017-10-314155.004190.004075.004110.0078700325943000
2017-10-304235.004270.004110.004205.002897001215448500
2017-10-274130.004195.004105.004180.0083100345370000
2017-10-264000.004135.004000.004115.0063300258835500
2017-10-254155.004155.004005.004025.0050700205592500
2017-10-243920.004110.003910.004105.0095100382467000
2017-10-233880.003890.003810.003870.0046400178708000
2017-10-203850.003890.003835.003860.002450094407000
2017-10-193905.003905.003835.003865.0036600141537500
2017-10-183975.003990.003880.003880.0074200291662500
2017-10-174025.004045.003910.003950.0062300246488000
2017-10-164080.004080.003965.004000.0062800251527000
2017-10-134085.004145.003850.004000.002675001077244000
2017-10-124250.004335.004125.004295.00200300854197000
2017-10-114045.004195.004040.004195.00192000797083500
2017-10-103950.004075.003925.004010.00100200401961500
2017-10-063905.003965.003860.003950.0057200224079500
2017-10-054000.004000.003905.003925.0051400202845500
2017-10-044030.004040.003960.004005.0041100164541000
2017-10-033960.004085.003930.003985.0076700307045000
2017-10-023875.003970.003875.003950.0041300161989000
2017-09-293890.003900.003825.003875.002330090027000
2017-09-283825.003900.003815.003870.002430093881000
2017-09-273850.003895.003815.003815.0039000150327000
2017-09-263880.003885.003800.003830.0037600144102000
2017-09-253845.003920.003835.003890.0046700180888000
2017-09-223825.003855.003735.003855.0059200225394500
2017-09-213875.003940.003815.003820.0048400186886000
2017-09-204030.004030.003880.003895.0047300185962500
2017-09-194050.004060.003985.004015.0052100209699500
2017-09-154035.004065.003955.004050.0070300283244500
2017-09-143970.004075.003905.003965.00117300469650500
2017-09-133885.003990.003885.003900.0073600289553500
2017-09-123990.003990.003820.003865.0096800374072500
2017-09-113970.004045.003905.003925.0098100388835500
2017-09-084090.004090.003955.003955.004909001988048000
2017-09-074150.004315.004135.004145.00145500613906500
2017-09-064005.004140.003910.004125.00107400435681500
2017-09-054155.004270.004015.004075.00100900414198500
2017-09-044295.004345.004055.004140.00144400601737000
2017-09-014300.004385.004210.004340.00120000518746000
2017-08-314150.004310.004140.004285.00169100715238500
2017-08-304045.004150.004000.004120.00128800525882000
2017-08-294035.004040.003945.003980.00139800558448000
2017-08-284050.004080.003985.004010.0095500384319000
2017-08-253930.004075.003925.004035.0075700303850500
2017-08-244025.004045.003900.003905.0060700240711500
2017-08-234210.004210.004010.004025.00130800539017500
2017-08-223940.004210.003880.004185.00172400699818000
2017-08-213690.003910.003650.003870.00209700792182000
2017-08-183730.003765.003620.003740.0033100122088500
2017-08-173965.003970.003740.003745.0051600195871000
2017-08-163915.003960.003865.003900.0038700151019500
2017-08-154050.004145.003895.003895.0047800189538500
2017-08-143875.004055.003860.003985.0031000123263000
2017-08-104030.004060.003915.004045.0032200129103000
2017-08-094185.004195.003945.004090.0047400192526500
2017-08-084290.004315.004165.004190.0026900113319500
2017-08-074320.004320.004220.004235.001450061793000
2017-08-044200.004325.004190.004305.0023500100568000
2017-08-034400.004435.004155.004250.0023900101695500
2017-08-024225.004360.004205.004350.0025500109369500
2017-08-014430.004475.004210.004235.0030600131654000
2017-07-314450.004450.004075.004360.0081900348518000
2017-07-284535.004645.004370.004465.0079400356631000
2017-07-274210.004660.004210.004605.00150000673434500
2017-07-264135.004255.003985.004220.0099400408717500
2017-07-253850.004230.003825.004140.00180300732740000
2017-07-243540.003840.003495.003800.00111800413943500
2017-07-213460.003545.003410.003540.0036300126624000
2017-07-203480.003495.003395.003455.0032900113360000
2017-07-193375.003500.003360.003475.0046700160730500
2017-07-183510.003520.003340.003400.0075400258013000
2017-07-143610.003620.003475.003540.0066800235980000
2017-07-133785.003795.003535.003650.00109600403287500
2017-07-123825.003960.003800.003925.0056900221307500
2017-07-113885.003885.003785.003825.002350089565500
2017-07-103890.003890.003760.003880.0050800195327500
2017-07-073960.003985.003820.003855.0067400261900500
2017-07-064085.004135.003925.004000.00170800688043000
2017-07-053710.003805.003610.003805.002070076661000
2017-07-043810.003810.003610.003675.0030500112263500
2017-07-033670.003825.003670.003750.0028300105940500
2017-06-303545.003600.003460.003600.001760062187000
2017-06-293730.003730.003520.003560.0032200116336500
2017-06-283755.003805.003655.003660.002640098578000
2017-06-273835.003850.003760.003825.001950074473000
2017-06-263660.003790.003660.003765.002260084591000
2017-06-233780.003855.003560.003660.0060700223072500
2017-06-223920.004000.003745.003830.0040600157717500
2017-06-213790.004000.003715.003860.0079400306361000
2017-06-203615.003780.003615.003735.0030400112132000
2017-06-193720.003755.003665.003685.0036500135252000
2017-06-163435.003855.003435.003790.0068300250490500
2017-06-153380.003475.003255.003430.002670090831000
2017-06-143490.003550.003360.003390.0034900120626500
2017-06-133215.003470.003215.003430.0048600163673500
2017-06-123240.003300.003180.003270.001470047623500
2017-06-093230.003305.003180.003300.001670054249000
2017-06-083330.003375.003190.003220.002580084571000
2017-06-073295.003360.003260.003260.001820059986000
2017-06-063305.003450.003150.003300.0060900199508000
2017-06-053070.003325.003040.003300.0058100185293000
2017-06-022921.003115.002921.003000.0051900155612300
2017-06-012919.002919.002852.002908.0053900156063900
2017-05-312725.002769.002700.002769.002050055943200
2017-05-302775.002789.002674.002678.003320089958100
2017-05-292750.002948.002749.002796.0060200169850600
2017-05-262831.002853.002701.002701.0095400265582200
2017-05-252836.002878.002836.002841.002220063289800
2017-05-242900.002900.002820.002865.002510071995700
2017-05-232837.002920.002831.002884.002840081975100
2017-05-222897.002897.002821.002850.001440041175100
2017-05-192952.002952.002768.002817.003460098436600
2017-05-182880.002947.002862.002947.001140033165900
2017-05-172914.002980.002901.002980.001270037216300
2017-05-162950.002995.002930.002930.001570046410800
2017-05-152936.002940.002850.002940.001950056542200
2017-05-122929.002980.002850.002911.002720079367400
2017-05-112950.002950.002800.002925.0051400148952400
2017-05-102810.002990.002810.002980.0048100139555100
2017-05-092700.002841.002681.002802.0067800187664200
2017-05-082710.002724.002655.002665.003300089126200
2017-05-022704.002758.002676.002685.002430065605800
2017-05-012778.002898.002650.002650.0055600153720600
2017-04-282674.002765.002604.002758.0043700117636600
2017-04-272570.002739.002570.002708.0057700154336300
2017-04-262565.002595.002539.002577.002460063096100
2017-04-252419.002570.002411.002511.003770093929300
2017-04-242587.002611.002426.002432.0088200219209700
2017-04-212388.002635.002387.002635.0096000242195600
2017-04-202300.002406.002289.002406.0066300155683100
2017-04-192333.002348.002250.002296.0063100144928600
2017-04-182235.002334.002183.002334.0047400106910700
2017-04-172098.002240.002098.002235.0074700163402300
2017-04-142030.002089.002028.002089.003360068928800
2017-04-132051.002080.001994.002030.00114600233735700
2017-04-121881.001937.001881.001907.001280024382900
2017-04-111962.001962.001930.001939.001740033995000
2017-04-101944.001978.001904.001936.001630031604600
2017-04-071820.001868.001820.001864.00810014926700
2017-04-061946.001946.001818.001839.001590029820700
2017-04-051894.001926.001894.001914.00550010489000
2017-04-041977.001977.001885.001910.001900036699900
2017-04-032000.002005.001987.001994.001080021563800
2017-03-312001.002006.002000.002000.0032006408600
2017-03-302002.002013.001986.002000.00790015810300
2017-03-292010.002020.001980.002001.001020020431500
2017-03-282010.002013.002001.002010.00580011653500
2017-03-272009.002032.001996.002004.00740014859900
2017-03-242005.002010.001993.002009.00680013629600
2017-03-231999.001999.001982.001999.00730014566900
2017-03-221981.001998.001981.001995.00510010143900
2017-03-211958.001998.001954.001998.00870017166000
2017-03-171973.001973.001941.001941.00620012110000
2017-03-161926.001976.001919.001976.00940018281700
2017-03-151942.001942.001922.001926.00630012151300
2017-03-141905.001929.001905.001926.00820015676800
2017-03-131960.001977.001920.001921.001140022114600
2017-03-101990.001999.001940.001960.001510029726800
2017-03-092012.002012.001988.001988.0036007187800
2017-03-082012.002012.001998.002006.00590011831200
2017-03-071999.002018.001999.002004.0040008019800
2017-03-062026.002029.001998.001998.0046009256800
2017-03-032015.002034.002001.002018.00760015330700
2017-03-022044.002044.002016.002017.00740015021600
2017-03-012000.002021.001981.002015.00630012577800
2017-02-282001.002008.001980.001980.00730014506600
2017-02-272009.002031.001998.002001.001160023340200
2017-02-242046.002046.001988.002009.001310026344500
2017-02-231945.002050.001941.002050.002590051674400
2017-02-221925.001967.001925.001945.001020019736700
2017-02-211960.001980.001920.001938.00600011645100
2017-02-201978.001978.001920.001960.001390027134900
2017-02-171969.001989.001957.001959.0044008651300
2017-02-161980.002040.001941.001969.003930078307800
2017-02-151961.001998.001961.001965.001750034549500
2017-02-141950.001970.001945.001959.00670013114500
2017-02-131915.001939.001915.001939.0038007291800
2017-02-101940.001941.001912.001917.00930017895100
2017-02-091950.001961.001935.001940.0042008173700
2017-02-081926.001971.001920.001950.001640031904500
2017-02-071920.001932.001919.001920.00930017880400
2017-02-061931.001980.001931.001949.001100021477800
2017-02-032002.002018.001940.001940.002410047536700
2017-02-022019.002030.002010.002010.001680033897700
2017-02-012035.002039.002010.002023.001660033616600
2017-01-312059.002109.002005.002028.0050700104954900
2017-01-302001.002100.002001.002045.0059200121073300
2017-01-271900.001955.001899.001952.0057600110632700
2017-01-261842.001844.001820.001825.00730013341400
2017-01-251824.001839.001820.001827.00930017009300
2017-01-241847.001877.001800.001817.001470026957700
2017-01-231821.001849.001821.001848.00820015033500
2017-01-201820.001823.001805.001812.001770032081300
2017-01-191751.001824.001751.001813.005360095748400
2017-01-181700.001735.001700.001724.002170037253100
2017-01-171700.001709.001682.001700.001720029207600
2017-01-161699.001718.001698.001700.001730029425900
2017-01-131701.001724.001692.001699.003240055181300
2017-01-121691.001745.001691.001741.004790082278000
2017-01-111739.001739.001676.001691.004760081389900
2017-01-101710.001746.001699.001739.005180089451400
2017-01-061706.001800.001655.001695.00131500225142700
2017-01-051591.001610.001586.001586.001600025527200
2017-01-041582.001592.001581.001586.0029004593600
2016-12-301584.001584.001560.001582.00850013415900
2016-12-291595.001595.001580.001585.0055008727900
2016-12-281570.001595.001570.001595.00850013471000
2016-12-271548.001574.001541.001574.00710011031700
2016-12-261567.001567.001535.001536.001900029325100
2016-12-221564.001566.001556.001557.00670010463700
2016-12-211566.001566.001550.001557.001150017928800
2016-12-201559.001566.001554.001560.00650010138500
2016-12-191542.001569.001542.001560.0051007902000
2016-12-161560.001574.001550.001574.001020015894300
2016-12-151580.001580.001550.001575.0038005944100
2016-12-141570.001595.001570.001580.0024003798900
2016-12-131569.001571.001550.001569.00650010143000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter