ラクスル

4384

プライム/情報･通信業/RAKSUL 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
2026-03-13	1,895.0	1,897.0	1,886.0	1,886.0	0.0	0.00%	80,200
2026-03-12	1,887.0	1,889.0	1,885.0	1,886.0	+1.0	+0.05%	164,500
2026-03-11	1,881.0	1,903.0	1,881.0	1,885.0	0.0	0.00%	105,100
2026-03-10	1,880.0	1,894.0	1,875.0	1,885.0	+2.0	+0.11%	111,700
2026-03-09	1,881.0	1,894.0	1,879.0	1,883.0	-12.0	-0.63%	201,800
2026-03-06	1,899.0	1,907.0	1,895.0	1,895.0	+4.0	+0.21%	436,600
2026-03-05	1,894.0	1,895.0	1,889.0	1,891.0	-3.0	-0.16%	1,516,800
2026-03-04	1,894.0	1,896.0	1,894.0	1,894.0	-1.0	-0.05%	726,200
2026-03-03	1,894.0	1,897.0	1,894.0	1,895.0	+1.0	+0.05%	749,800
2026-03-02	1,896.0	1,898.0	1,894.0	1,894.0	-4.0	-0.21%	976,600
2026-02-27	1,897.0	1,900.0	1,896.0	1,898.0	+3.0	+0.16%	672,500
2026-02-26	1,896.0	1,898.0	1,895.0	1,895.0	-1.0	-0.05%	772,000
2026-02-25	1,898.0	1,899.0	1,895.0	1,896.0	-2.0	-0.11%	1,004,100
2026-02-24	1,898.0	1,905.0	1,896.0	1,898.0	-1.0	-0.05%	1,128,200
2026-02-20	1,905.0	1,906.0	1,898.0	1,899.0	-11.0	-0.58%	1,412,400
2026-02-19	1,960.0	1,987.0	1,899.0	1,910.0	-50.0	-2.55%	1,541,300
2026-02-18	1,986.0	1,987.0	1,949.0	1,960.0	-5.0	-0.25%	362,400
2026-02-17	2,001.0	2,005.0	1,959.0	1,965.0	-31.0	-1.55%	210,600
2026-02-16	2,016.0	2,029.0	1,975.0	1,996.0	-31.0	-1.53%	174,900
2026-02-13	2,047.0	2,057.0	2,016.0	2,027.0	-23.0	-1.12%	135,000
2026-02-12	2,108.0	2,108.0	2,050.0	2,050.0	-50.0	-2.38%	144,300
2026-02-10	2,091.0	2,112.0	2,082.0	2,100.0	+9.0	+0.43%	220,400
2026-02-09	2,090.0	2,120.0	2,065.0	2,091.0	+26.0	+1.26%	261,000
2026-02-06	2,050.0	2,080.0	2,041.0	2,065.0	-6.0	-0.29%	414,200
2026-02-05	2,090.0	2,105.0	2,071.0	2,071.0	-17.0	-0.81%	471,400
2026-02-04	2,050.0	2,094.0	2,040.0	2,088.0	-5.0	-0.24%	1,114,700
2026-02-03	2,035.0	2,109.0	2,029.0	2,093.0	+58.0	+2.85%	659,900
2026-02-02	2,030.0	2,042.0	2,018.0	2,035.0	+5.0	+0.25%	384,600
2026-01-30	2,026.0	2,035.0	1,969.0	2,030.0	-5.0	-0.25%	751,100
2026-01-29	1,978.0	2,081.0	1,960.0	2,035.0	+47.0	+2.36%	554,800
2026-01-28	1,990.0	2,006.0	1,962.0	1,988.0	-22.0	-1.09%	251,800
2026-01-27	1,949.0	2,025.0	1,949.0	2,010.0	+40.0	+2.03%	802,500
2026-01-26	1,919.0	1,987.0	1,918.0	1,970.0	+11.0	+0.56%	402,200
2026-01-23	1,950.0	1,970.0	1,950.0	1,959.0	-5.0	-0.25%	235,700
2026-01-22	1,943.0	1,971.0	1,943.0	1,964.0	+5.0	+0.26%	315,500
2026-01-21	1,940.0	1,976.0	1,939.0	1,959.0	-1.0	-0.05%	764,000
2026-01-20	1,899.0	1,977.0	1,855.0	1,960.0	+120.0	+6.52%	1,111,900
2026-01-19	1,867.0	1,867.0	1,836.0	1,840.0	-27.0	-1.45%	415,600
2026-01-16	1,833.0	1,894.0	1,833.0	1,867.0	-4.0	-0.21%	262,000
2026-01-15	1,870.0	1,899.0	1,867.0	1,871.0	+5.0	+0.27%	346,100
2026-01-14	1,850.0	1,881.0	1,841.0	1,866.0	-18.0	-0.96%	492,000
2026-01-13	1,853.0	1,900.0	1,823.0	1,884.0	+26.0	+1.40%	488,100
2026-01-09	1,833.0	1,875.0	1,827.0	1,858.0	+28.0	+1.53%	553,200
2026-01-08	1,801.0	1,834.0	1,801.0	1,830.0	+20.0	+1.10%	518,600
2026-01-07	1,816.0	1,845.0	1,798.0	1,810.0	+3.0	+0.17%	728,600
2026-01-06	1,801.0	1,824.0	1,790.0	1,807.0	+15.0	+0.84%	542,400
2026-01-05	1,764.0	1,831.0	1,758.0	1,792.0	+26.0	+1.47%	1,122,000
2025-12-30	1,748.0	1,775.0	1,746.0	1,766.0	+9.0	+0.51%	534,200
2025-12-29	1,785.0	1,785.0	1,719.0	1,757.0	-43.0	-2.39%	1,326,600
2025-12-26	1,802.0	1,817.0	1,781.0	1,800.0	-39.0	-2.12%	540,100
2025-12-25	1,812.0	1,847.0	1,780.0	1,839.0	-3.0	-0.16%	797,300
2025-12-24	1,870.0	1,879.0	1,840.0	1,842.0	-43.0	-2.28%	435,200
2025-12-23	1,840.0	1,894.0	1,840.0	1,885.0	-10.0	-0.53%	810,900
2025-12-22	1,885.0	1,906.0	1,836.0	1,895.0	-15.0	-0.79%	998,900
2025-12-19	1,930.0	1,934.0	1,877.0	1,910.0	-55.0	-2.80%	1,565,000
2025-12-18	1,812.0	1,965.0	1,811.0	1,965.0	+153.0	+8.44%	3,131,100
2025-12-17	1,780.0	1,854.0	1,778.0	1,812.0	+2.0	+0.11%	2,364,900
2025-12-16	1,761.0	1,834.0	1,752.0	1,810.0	+40.0	+2.26%	3,148,300
2025-12-15	1,711.0	1,780.0	1,709.0	1,770.0	+244.0	+15.99%	8,713,000
2025-12-12	1,526.0	1,526.0	1,526.0	1,526.0	+300.0	+24.47%	140,000
2025-12-11	1,248.0	1,248.0	1,205.0	1,226.0	-24.0	-1.92%	1,391,600
2025-12-10	1,288.0	1,299.0	1,227.0	1,250.0	-50.0	-3.85%	1,665,900
2025-12-09	1,307.0	1,318.0	1,291.0	1,300.0	-8.0	-0.61%	684,900
2025-12-08	1,295.0	1,331.0	1,289.0	1,308.0	+15.0	+1.16%	824,200
2025-12-05	1,276.0	1,307.0	1,272.0	1,293.0	+17.0	+1.33%	708,700
2025-12-04	1,255.0	1,280.0	1,251.0	1,276.0	+20.0	+1.59%	388,400
2025-12-03	1,270.0	1,278.0	1,256.0	1,256.0	-18.0	-1.41%	529,600
2025-12-02	1,283.0	1,297.0	1,246.0	1,274.0	-9.0	-0.70%	835,100
2025-12-01	1,271.0	1,305.0	1,269.0	1,283.0	-4.0	-0.31%	843,900
2025-11-28	1,261.0	1,290.0	1,255.0	1,287.0	+33.0	+2.63%	681,400
2025-11-27	1,255.0	1,280.0	1,227.0	1,254.0	-6.0	-0.48%	1,380,200
2025-11-26	1,200.0	1,263.0	1,193.0	1,260.0	+70.0	+5.88%	1,073,800
2025-11-25	1,160.0	1,212.0	1,148.0	1,190.0	+42.0	+3.66%	1,388,100
2025-11-21	1,100.0	1,152.0	1,099.0	1,148.0	+46.0	+4.17%	901,600
2025-11-20	1,087.0	1,109.0	1,077.0	1,102.0	+8.0	+0.73%	668,300
2025-11-19	1,067.0	1,130.0	1,067.0	1,094.0	+37.0	+3.50%	1,359,500
2025-11-18	1,050.0	1,086.0	1,047.0	1,057.0	+3.0	+0.28%	790,200
2025-11-17	1,041.0	1,061.0	1,030.0	1,054.0	+3.0	+0.29%	433,300
2025-11-14	1,070.0	1,070.0	1,050.0	1,051.0	-23.0	-2.14%	346,200
2025-11-13	1,074.0	1,095.0	1,064.0	1,074.0	+2.0	+0.19%	424,600
2025-11-12	1,050.0	1,086.0	1,050.0	1,072.0	+5.0	+0.47%	470,300
2025-11-11	1,031.0	1,068.0	1,030.0	1,067.0	+33.0	+3.19%	583,500
2025-11-10	1,031.0	1,041.0	1,027.0	1,034.0	+12.0	+1.17%	376,500
2025-11-07	1,002.0	1,027.0	1,002.0	1,022.0	+20.0	+2.00%	430,700
2025-11-06	1,044.0	1,046.0	1,002.0	1,002.0	-33.0	-3.19%	383,900
2025-11-05	1,025.0	1,035.0	1,004.0	1,035.0	+13.0	+1.27%	448,800
2025-11-04	1,042.0	1,043.0	1,022.0	1,022.0	-36.0	-3.40%	476,400
2025-10-31	1,063.0	1,075.0	1,044.0	1,058.0	-8.0	-0.75%	333,300
2025-10-30	1,050.0	1,076.0	1,050.0	1,066.0	+13.0	+1.23%	447,600
2025-10-29	1,085.0	1,086.0	1,053.0	1,053.0	-29.0	-2.68%	588,000
2025-10-28	1,094.0	1,100.0	1,080.0	1,082.0	-19.0	-1.73%	425,000
2025-10-27	1,085.0	1,109.0	1,085.0	1,101.0	+21.0	+1.94%	328,200
2025-10-24	1,090.0	1,093.0	1,080.0	1,080.0	-10.0	-0.92%	176,700
2025-10-23	1,083.0	1,095.0	1,078.0	1,090.0	0.0	0.00%	230,700
2025-10-22	1,100.0	1,104.0	1,089.0	1,090.0	-9.0	-0.82%	202,000
2025-10-21	1,100.0	1,104.0	1,088.0	1,099.0	-2.0	-0.18%	247,900
2025-10-20	1,083.0	1,110.0	1,083.0	1,101.0	+32.0	+2.99%	408,300
2025-10-17	1,070.0	1,083.0	1,064.0	1,069.0	-5.0	-0.47%	314,400
2025-10-16	1,079.0	1,093.0	1,072.0	1,074.0	-5.0	-0.46%	311,500
2025-10-15	1,095.0	1,098.0	1,069.0	1,079.0	-16.0	-1.46%	497,600
2025-10-14	1,106.0	1,114.0	1,089.0	1,095.0	-35.0	-3.10%	446,400
2025-10-10	1,133.0	1,144.0	1,123.0	1,130.0	-15.0	-1.31%	356,100
2025-10-09	1,150.0	1,159.0	1,138.0	1,145.0	-8.0	-0.69%	338,600
2025-10-08	1,148.0	1,179.0	1,141.0	1,153.0	+13.0	+1.14%	381,300
2025-10-07	1,155.0	1,159.0	1,128.0	1,140.0	-19.0	-1.64%	499,200
2025-10-06	1,205.0	1,205.0	1,134.0	1,159.0	-22.0	-1.86%	638,900
2025-10-03	1,167.0	1,185.0	1,159.0	1,181.0	+12.0	+1.03%	511,600
2025-10-02	1,152.0	1,173.0	1,151.0	1,169.0	+18.0	+1.56%	378,100
2025-10-01	1,180.0	1,183.0	1,149.0	1,151.0	-41.0	-3.44%	686,800
2025-09-30	1,182.0	1,196.0	1,172.0	1,192.0	+15.0	+1.27%	364,700
2025-09-29	1,221.0	1,223.0	1,169.0	1,177.0	-36.0	-2.97%	514,700
2025-09-26	1,170.0	1,215.0	1,169.0	1,213.0	+43.0	+3.68%	633,900
2025-09-25	1,170.0	1,189.0	1,163.0	1,170.0	-5.0	-0.43%	609,200
2025-09-24	1,162.0	1,175.0	1,138.0	1,175.0	+2.0	+0.17%	689,200
2025-09-22	1,170.0	1,187.0	1,169.0	1,173.0	+3.0	+0.26%	661,400
2025-09-19	1,200.0	1,204.0	1,157.0	1,170.0	-32.0	-2.66%	1,154,000
2025-09-18	1,195.0	1,213.0	1,193.0	1,202.0	-15.0	-1.23%	1,370,400
2025-09-17	1,220.0	1,226.0	1,201.0	1,217.0	-5.0	-0.41%	1,224,400
2025-09-16	1,255.0	1,298.0	1,215.0	1,222.0	-153.0	-11.13%	2,548,200
2025-09-12	1,375.0	1,386.0	1,351.0	1,375.0	—	—	548,900

直近120営業日分を表示