KabuInsight

ラキール

4074
グロース/情報･通信業/LaKeel,Inc.
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
2026-03-13698.0707.0686.0695.0-3.0-0.43%29,200
2026-03-12726.0726.0697.0698.0-35.0-4.77%72,300
2026-03-11746.0810.0732.0733.0-9.0-1.21%298,200
2026-03-10717.0743.0717.0742.0+18.0+2.49%21,000
2026-03-09728.0728.0696.0724.0-19.0-2.56%49,600
2026-03-06728.0745.0727.0743.0+19.0+2.62%19,200
2026-03-05698.0724.0698.0724.0+37.0+5.39%24,500
2026-03-04700.0702.0674.0687.0-25.0-3.51%67,800
2026-03-03732.0736.0707.0712.0-20.0-2.73%26,200
2026-03-02761.0761.0724.0732.0-29.0-3.81%32,500
2026-02-27734.0767.0734.0761.0+28.0+3.82%22,600
2026-02-26724.0737.0724.0733.0+24.0+3.39%20,000
2026-02-25727.0727.0700.0709.0-5.0-0.70%24,900
2026-02-24758.0758.0713.0714.0-43.0-5.68%30,400
2026-02-20761.0761.0743.0757.0-4.0-0.53%23,600
2026-02-19768.0768.0745.0761.0-6.0-0.78%23,000
2026-02-18733.0767.0732.0767.0+34.0+4.64%21,800
2026-02-17716.0734.0712.0733.0+13.0+1.81%29,900
2026-02-16716.0732.0675.0720.0+4.0+0.56%160,400
2026-02-13793.0793.0713.0716.0-87.0-10.83%84,200
2026-02-12788.0808.0782.0803.0+22.0+2.82%58,700
2026-02-10744.0782.0744.0781.0+41.0+5.54%32,200
2026-02-09747.0747.0723.0740.0-6.0-0.80%27,500
2026-02-06758.0771.0738.0746.0-27.0-3.49%47,900
2026-02-05748.0774.0748.0773.0+32.0+4.32%34,300
2026-02-04747.0747.0734.0741.0-19.0-2.50%32,900
2026-02-03747.0760.0737.0760.0+23.0+3.12%23,100
2026-02-02754.0769.0729.0737.0-22.0-2.90%36,900
2026-01-30741.0770.0741.0759.0+14.0+1.88%41,000
2026-01-29757.0758.0739.0745.0-8.0-1.06%37,100
2026-01-28761.0761.0746.0753.0+1.0+0.13%41,100
2026-01-27724.0772.0722.0752.0+28.0+3.87%64,300
2026-01-26703.0728.0701.0724.0+21.0+2.99%50,600
2026-01-23696.0703.0691.0703.0+15.0+2.18%22,300
2026-01-22690.0696.0684.0688.0+3.0+0.44%21,000
2026-01-21695.0695.0683.0685.0-17.0-2.42%37,900
2026-01-20722.0722.0676.0702.0-35.0-4.75%220,500
2026-01-19734.0748.0734.0737.0-2.0-0.27%19,100
2026-01-16737.0745.0726.0739.0+6.0+0.82%20,300
2026-01-15721.0736.0720.0733.0+13.0+1.81%33,400
2026-01-14735.0735.0720.0720.0-5.0-0.69%37,500
2026-01-13724.0734.0714.0725.0+7.0+0.97%43,200
2026-01-09717.0720.0707.0718.0+9.0+1.27%43,800
2026-01-08710.0725.0708.0709.0-2.0-0.28%42,700
2026-01-07694.0717.0687.0711.0+17.0+2.45%66,400
2026-01-06706.0715.0691.0694.0-13.0-1.84%64,300
2026-01-05718.0720.0706.0707.0-2.0-0.28%41,400
2025-12-30709.0727.0704.0709.0+3.0+0.42%114,700
2025-12-29714.0718.0701.0706.0+1.0+0.14%111,000
2025-12-26724.0730.0702.0705.0-11.0-1.54%287,400
2025-12-25770.0770.0710.0716.0-94.0-11.60%293,800
2025-12-24780.0810.0780.0810.0+30.0+3.85%213,700
2025-12-23786.0802.0753.0780.0-3.0-0.38%137,500
2025-12-22810.0810.0765.0783.0-27.0-3.33%60,200
2025-12-19844.0850.0803.0810.0-34.0-4.03%46,000
2025-12-18855.0874.0834.0844.0-13.0-1.52%247,000
2025-12-17871.0873.0857.0857.0-14.0-1.61%13,000
2025-12-16899.0899.0867.0871.0-27.0-3.01%25,200
2025-12-15891.0906.0890.0898.0+1.0+0.11%16,800
2025-12-12909.0913.0896.0897.0-8.0-0.88%13,100
2025-12-11911.0915.0893.0905.0-11.0-1.20%19,300
2025-12-10913.0922.0912.0916.0+2.0+0.22%4,900
2025-12-09932.0934.0910.0914.0-18.0-1.93%12,900
2025-12-08951.0966.0922.0932.0-34.0-3.52%55,100
2025-12-05971.0980.0966.0966.00.00.00%5,000
2025-12-04965.0981.0958.0966.0-9.0-0.92%12,300
2025-12-03957.0975.0940.0975.0+18.0+1.88%12,600
2025-12-02967.0976.0954.0957.0-13.0-1.34%19,100
2025-12-01980.0991.0968.0970.0-25.0-2.51%17,400
2025-11-28941.01,006.0940.0995.0+55.0+5.85%54,400
2025-11-27926.0948.0926.0940.0+15.0+1.62%18,200
2025-11-26949.0956.0925.0925.0-21.0-2.22%8,900
2025-11-25966.0966.0932.0946.0-9.0-0.94%35,500
2025-11-21938.0963.0938.0955.0+17.0+1.81%24,700
2025-11-20905.0942.0905.0938.0+25.0+2.74%27,900
2025-11-19924.0935.0896.0913.0+4.0+0.44%24,800
2025-11-18904.0936.0899.0909.0-4.0-0.44%34,100
2025-11-17882.0928.0882.0913.0+16.0+1.78%215,500
2025-11-14915.0934.0889.0897.0-18.0-1.97%56,400
2025-11-131,024.01,038.0851.0915.0-115.0-11.17%246,300
2025-11-121,017.01,030.01,010.01,030.0+10.0+0.98%20,500
2025-11-111,041.01,041.01,012.01,020.0-5.0-0.49%11,500
2025-11-101,012.01,025.0995.01,025.0+4.0+0.39%37,600
2025-11-071,037.01,037.01,017.01,021.0-16.0-1.54%19,600
2025-11-061,020.01,038.0994.01,037.0+17.0+1.67%25,600
2025-11-051,024.01,027.0993.01,020.0-4.0-0.39%22,200
2025-11-041,022.01,039.01,009.01,024.0+2.0+0.20%17,000
2025-10-311,001.01,035.01,001.01,022.0+2.0+0.20%15,100
2025-10-301,017.01,029.0994.01,020.0+5.0+0.49%22,000
2025-10-291,003.01,018.0988.01,015.0+12.0+1.20%17,500
2025-10-281,039.01,039.01,000.01,003.0-41.0-3.93%15,700
2025-10-271,024.01,045.01,011.01,044.0+17.0+1.66%9,400
2025-10-241,050.01,050.01,023.01,027.0-20.0-1.91%23,600
2025-10-231,060.01,070.01,024.01,047.0-12.0-1.13%26,900
2025-10-221,055.01,069.01,050.01,059.0-1.0-0.09%26,900
2025-10-211,081.01,084.01,051.01,060.0-14.0-1.30%24,600
2025-10-201,078.01,086.01,046.01,074.0+5.0+0.47%38,900
2025-10-171,144.01,145.01,041.01,069.0-87.0-7.53%123,900
2025-10-161,161.01,165.01,119.01,156.0-12.0-1.03%28,400
2025-10-151,138.01,168.01,138.01,168.0+30.0+2.64%6,500
2025-10-141,159.01,184.01,135.01,138.0-31.0-2.65%17,900
2025-10-101,161.01,175.01,140.01,169.0+8.0+0.69%19,700
2025-10-091,179.01,179.01,145.01,161.0-18.0-1.53%9,900
2025-10-081,160.01,196.01,159.01,179.0+4.0+0.34%7,600
2025-10-071,207.01,209.01,168.01,175.0-17.0-1.43%14,300
2025-10-061,171.01,231.01,145.01,192.0+26.0+2.23%24,600
2025-10-031,145.01,186.01,145.01,166.0+11.0+0.95%20,100
2025-10-021,182.01,199.01,153.01,155.0-27.0-2.28%14,100
2025-10-011,226.01,226.01,171.01,182.0-42.0-3.43%23,200
2025-09-301,250.01,250.01,218.01,224.0-18.0-1.45%12,100
2025-09-291,226.01,249.01,225.01,242.0+17.0+1.39%9,500
2025-09-261,233.01,240.01,214.01,225.0-8.0-0.65%9,900
2025-09-251,210.01,242.01,185.01,233.0+41.0+3.44%28,000
2025-09-241,187.01,216.01,173.01,192.0-5.0-0.42%34,200
2025-09-221,151.01,210.01,151.01,197.0+48.0+4.18%25,000
2025-09-191,163.01,173.01,142.01,149.0-18.0-1.54%9,600
2025-09-181,172.01,182.01,154.01,167.0-6.0-0.51%14,900
2025-09-171,133.01,177.01,090.01,173.0+41.0+3.62%42,200
2025-09-161,124.01,160.01,122.01,132.0-14.0-1.22%20,600
2025-09-121,175.01,175.01,113.01,146.0——35,700

直近120営業日分を表示