KabuInsight

ラクト・ジャパン

3139
プライム/卸売業/Lacto Japan Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,615.03,680.03,615.03,635.0-25.0-0.68%32,600
2026-03-123,725.03,725.03,655.03,660.0-65.0-1.74%35,500
2026-03-113,730.03,750.03,720.03,725.0+5.0+0.13%16,800
2026-03-103,695.03,740.03,680.03,720.0+50.0+1.36%28,800
2026-03-093,590.03,680.03,570.03,670.0-15.0-0.41%57,700
2026-03-063,690.03,695.03,655.03,685.0-15.0-0.41%20,300
2026-03-053,680.03,740.03,675.03,700.0+90.0+2.49%36,200
2026-03-043,710.03,715.03,570.03,610.0-115.0-3.09%87,700
2026-03-033,760.03,765.03,720.03,725.0-50.0-1.32%53,100
2026-03-023,770.03,810.03,735.03,775.0-45.0-1.18%51,300
2026-02-273,775.03,830.03,765.03,820.0+80.0+2.14%60,800
2026-02-263,705.03,765.03,705.03,740.0+40.0+1.08%38,500
2026-02-253,700.03,725.03,685.03,700.0-30.0-0.80%43,000
2026-02-243,665.03,735.03,640.03,730.0+65.0+1.77%51,000
2026-02-203,690.03,700.03,655.03,665.0-50.0-1.35%39,000
2026-02-193,740.03,750.03,680.03,715.0-25.0-0.67%43,900
2026-02-183,750.03,750.03,705.03,740.0-10.0-0.27%39,500
2026-02-173,810.03,820.03,750.03,750.0-60.0-1.57%65,800
2026-02-163,755.03,825.03,750.03,810.0+60.0+1.60%56,400
2026-02-133,780.03,800.03,740.03,750.0+30.0+0.81%92,100
2026-02-123,680.03,720.03,670.03,720.0+40.0+1.09%71,800
2026-02-103,615.03,680.03,605.03,680.0+80.0+2.22%65,600
2026-02-093,605.03,615.03,585.03,600.0-5.0-0.14%32,000
2026-02-063,625.03,630.03,590.03,605.0-20.0-0.55%38,900
2026-02-053,595.03,625.03,580.03,625.0+25.0+0.69%36,700
2026-02-043,575.03,615.03,575.03,600.0+25.0+0.70%46,100
2026-02-033,545.03,575.03,530.03,575.0+50.0+1.42%76,100
2026-02-023,530.03,550.03,500.03,525.00.00.00%49,300
2026-01-303,510.03,540.03,495.03,525.0+15.0+0.43%47,600
2026-01-293,475.03,515.03,460.03,510.0+40.0+1.15%54,400
2026-01-283,490.03,490.03,465.03,470.0-25.0-0.72%32,700
2026-01-273,525.03,525.03,475.03,495.0-15.0-0.43%35,600
2026-01-263,535.03,535.03,500.03,510.0-25.0-0.71%40,900
2026-01-233,525.03,570.03,520.03,535.0+40.0+1.14%73,600
2026-01-223,520.03,520.03,475.03,495.00.00.00%37,400
2026-01-213,520.03,520.03,490.03,495.0-30.0-0.85%46,200
2026-01-203,535.03,535.03,500.03,525.0+5.0+0.14%49,900
2026-01-193,495.03,540.03,480.03,520.0+45.0+1.29%74,700
2026-01-163,425.03,475.03,425.03,475.0+55.0+1.61%100,400
2026-01-153,420.03,440.03,385.03,420.0-50.0-1.44%253,100
2026-01-143,485.03,500.03,470.03,470.0-20.0-0.57%92,200
2026-01-133,565.03,570.03,490.03,490.0-50.0-1.41%94,700
2026-01-093,495.03,540.03,495.03,540.0+40.0+1.14%52,600
2026-01-083,455.03,505.03,455.03,500.0+35.0+1.01%66,100
2026-01-073,465.03,490.03,455.03,465.0-10.0-0.29%48,200
2026-01-063,465.03,485.03,465.03,475.0+10.0+0.29%32,900
2026-01-053,470.03,480.03,450.03,465.0+10.0+0.29%42,400
2025-12-303,480.03,485.03,455.03,455.0-25.0-0.72%35,100
2025-12-293,470.03,485.03,450.03,480.0+30.0+0.87%49,400
2025-12-263,440.03,455.03,440.03,450.0+10.0+0.29%33,900
2025-12-253,425.03,450.03,425.03,440.0+20.0+0.58%35,100
2025-12-243,435.03,445.03,415.03,420.0-20.0-0.58%37,700
2025-12-233,425.03,445.03,425.03,440.0+10.0+0.29%34,900
2025-12-223,465.03,465.03,420.03,430.0-50.0-1.44%47,100
2025-12-193,450.03,490.03,450.03,480.00.00.00%35,400
2025-12-183,450.03,480.03,430.03,480.0+50.0+1.46%29,500
2025-12-173,435.03,455.03,425.03,430.0-50.0-1.44%37,900
2025-12-163,480.03,500.03,475.03,480.0-20.0-0.57%41,600
2025-12-153,420.03,500.03,420.03,500.0+85.0+2.49%78,300
2025-12-123,420.03,435.03,410.03,415.0+30.0+0.89%39,500
2025-12-113,435.03,440.03,385.03,385.0-65.0-1.88%84,600
2025-12-103,475.03,480.03,445.03,450.0-15.0-0.43%28,100
2025-12-093,460.03,485.03,440.03,465.00.00.00%39,600
2025-12-083,435.03,470.03,390.03,465.0+10.0+0.29%60,100
2025-12-053,445.03,475.03,435.03,455.0+30.0+0.88%70,900
2025-12-043,425.03,450.03,420.03,425.0+5.0+0.15%52,600
2025-12-033,425.03,460.03,420.03,420.0-10.0-0.29%75,500
2025-12-023,490.03,520.03,430.03,430.0-55.0-1.58%96,200
2025-12-013,450.03,485.03,415.03,485.0+10.0+0.29%141,100
2025-11-283,515.03,530.03,475.03,475.0-40.0-1.14%96,800
2025-11-273,545.03,565.03,515.03,515.0-125.0-3.43%201,700
2025-11-263,655.03,655.03,630.03,640.0+10.0+0.28%219,300
2025-11-253,670.03,680.03,620.03,630.0-20.0-0.55%131,000
2025-11-213,610.03,655.03,605.03,650.0+40.0+1.11%79,800
2025-11-203,625.03,645.03,600.03,610.0+30.0+0.84%78,600
2025-11-193,585.03,640.03,580.03,580.0-5.0-0.14%72,000
2025-11-183,670.03,675.03,585.03,585.0-40.0-1.10%83,500
2025-11-173,665.03,665.03,615.03,625.0-35.0-0.96%96,400
2025-11-143,675.03,690.03,655.03,660.0-5.0-0.14%87,400
2025-11-133,690.03,690.03,650.03,665.0-5.0-0.14%74,900
2025-11-123,605.03,675.03,595.03,670.0+75.0+2.09%82,700
2025-11-113,630.03,630.03,570.03,595.0-5.0-0.14%55,800
2025-11-103,615.03,640.03,590.03,600.0+20.0+0.56%86,800
2025-11-073,530.03,580.03,530.03,580.0+80.0+2.29%88,200
2025-11-063,520.03,530.03,500.03,500.0-10.0-0.28%63,600
2025-11-053,510.03,535.03,450.03,510.0+10.0+0.29%104,300
2025-11-043,480.03,520.03,480.03,500.0+40.0+1.16%104,400
2025-10-313,445.03,470.03,425.03,460.0+20.0+0.58%69,500
2025-10-303,400.03,455.03,385.03,440.0+50.0+1.47%104,500
2025-10-293,510.03,520.03,380.03,390.0-120.0-3.42%232,500
2025-10-283,560.03,560.03,510.03,510.0-50.0-1.40%95,800
2025-10-273,540.03,570.03,530.03,560.0+40.0+1.14%81,100
2025-10-243,600.03,600.03,520.03,520.0-60.0-1.68%116,400
2025-10-233,550.03,590.03,525.03,580.0+45.0+1.27%83,600
2025-10-223,515.03,560.03,495.03,535.0+45.0+1.29%106,100
2025-10-213,545.03,545.03,470.03,490.0+10.0+0.29%127,300
2025-10-203,445.03,520.03,430.03,480.0+65.0+1.90%256,800
2025-10-173,390.03,430.03,340.03,415.0+30.0+0.89%225,300
2025-10-163,455.03,460.03,380.03,385.0-35.0-1.02%354,200
2025-10-153,470.03,485.03,390.03,420.0-610.0-15.14%773,600
2025-10-144,075.04,100.04,010.04,030.0-45.0-1.10%155,300
2025-10-104,075.04,100.04,040.04,075.0-5.0-0.12%62,200
2025-10-094,125.04,125.04,080.04,080.0-55.0-1.33%49,800
2025-10-084,150.04,200.04,135.04,135.0-5.0-0.12%31,400
2025-10-074,105.04,170.04,080.04,140.0+55.0+1.35%40,200
2025-10-064,120.04,120.04,055.04,085.0+25.0+0.62%46,800
2025-10-034,075.04,120.04,025.04,060.0+30.0+0.74%30,400
2025-10-024,050.04,070.03,995.04,030.0-20.0-0.49%48,100
2025-10-014,185.04,185.04,035.04,050.0-125.0-2.99%62,400
2025-09-304,200.04,200.04,135.04,175.0-25.0-0.60%29,200
2025-09-294,270.04,270.04,150.04,200.0-70.0-1.64%45,300
2025-09-264,220.04,275.04,220.04,270.0+35.0+0.83%44,900
2025-09-254,210.04,255.04,190.04,235.0+70.0+1.68%40,000
2025-09-244,175.04,205.04,165.04,165.0-10.0-0.24%21,200
2025-09-224,185.04,195.04,155.04,175.0+30.0+0.72%26,000
2025-09-194,150.04,160.04,090.04,145.0+5.0+0.12%34,600
2025-09-184,145.04,155.04,090.04,140.0+40.0+0.98%35,200
2025-09-174,155.04,155.04,100.04,100.0-55.0-1.32%35,600
2025-09-164,200.04,225.04,135.04,155.0-40.0-0.95%41,400
2025-09-124,230.04,260.04,195.04,195.0——35,600

直近120営業日分を表示