KabuInsight

ラクオリア創薬

4579
グロース/医薬品/RaQualia Pharma 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
2026-03-13855.0876.0850.0873.0-6.0-0.68%296,100
2026-03-12900.0904.0873.0879.0-35.0-3.83%208,500
2026-03-11918.0930.0910.0914.0+6.0+0.66%240,100
2026-03-10878.0914.0874.0908.0+49.0+5.70%194,600
2026-03-09839.0866.0825.0859.0-40.0-4.45%417,500
2026-03-06877.0915.0870.0899.0+12.0+1.35%288,400
2026-03-05856.0906.0856.0887.0+51.0+6.10%464,500
2026-03-04902.0918.0824.0836.0-96.0-10.30%1,145,800
2026-03-03978.0981.0932.0932.0-56.0-5.67%438,200
2026-03-02980.01,001.0976.0988.0-19.0-1.89%331,100
2026-02-271,007.01,016.0995.01,007.0-2.0-0.20%347,300
2026-02-261,006.01,021.01,002.01,009.0-1.0-0.10%194,100
2026-02-251,004.01,030.01,000.01,010.0+20.0+2.02%329,100
2026-02-24986.01,014.0950.0990.0-9.0-0.90%442,300
2026-02-201,010.01,043.0998.0999.0-12.0-1.19%338,500
2026-02-191,016.01,023.0995.01,011.00.00.00%265,100
2026-02-181,010.01,033.01,005.01,011.0+6.0+0.60%257,400
2026-02-171,100.01,100.0999.01,005.0-97.0-8.80%740,400
2026-02-161,040.01,150.01,030.01,102.0+37.0+3.47%781,800
2026-02-131,045.01,073.01,032.01,065.0+23.0+2.21%490,400
2026-02-121,028.01,044.01,024.01,042.0+15.0+1.46%293,100
2026-02-101,018.01,042.01,011.01,027.0+20.0+1.99%260,200
2026-02-091,015.01,023.01,002.01,007.0+4.0+0.40%250,400
2026-02-061,000.01,013.0996.01,003.0+3.0+0.30%272,600
2026-02-05994.01,024.0986.01,000.0-5.0-0.50%275,700
2026-02-041,015.01,015.0997.01,005.0-10.0-0.99%188,700
2026-02-031,021.01,022.0996.01,015.0+5.0+0.50%211,500
2026-02-021,007.01,050.01,000.01,010.0-5.0-0.49%445,500
2026-01-301,006.01,025.0997.01,015.0-3.0-0.29%247,100
2026-01-29970.01,023.0967.01,018.0+34.0+3.46%369,900
2026-01-281,007.01,014.0962.0984.0-32.0-3.15%750,700
2026-01-271,037.01,045.01,004.01,016.0-18.0-1.74%462,200
2026-01-261,093.01,123.01,032.01,034.0-71.0-6.43%787,500
2026-01-231,058.01,140.01,050.01,105.0+32.0+2.98%797,400
2026-01-221,141.01,162.01,063.01,073.0-44.0-3.94%656,400
2026-01-211,116.01,144.01,095.01,117.0-45.0-3.87%1,041,500
2026-01-201,086.01,180.01,053.01,162.0+81.0+7.49%1,704,900
2026-01-191,088.01,158.01,055.01,081.0+19.0+1.79%1,351,100
2026-01-161,021.01,110.01,021.01,062.0+44.0+4.32%1,366,800
2026-01-151,013.01,061.0997.01,018.0+1.0+0.10%958,700
2026-01-141,104.01,110.01,015.01,017.0-117.0-10.32%1,768,500
2026-01-131,100.01,289.01,080.01,134.0+115.0+11.29%5,219,800
2026-01-091,035.01,053.0995.01,019.0+14.0+1.39%635,000
2026-01-081,018.01,043.01,005.01,005.0-18.0-1.76%473,800
2026-01-07999.01,023.0976.01,023.0+22.0+2.20%533,300
2026-01-06960.01,045.0952.01,001.0+29.0+2.98%687,800
2026-01-05999.01,007.0963.0972.0-38.0-3.76%393,500
2025-12-301,022.01,028.0982.01,010.0-23.0-2.23%609,100
2025-12-291,018.01,074.01,003.01,033.0+16.0+1.57%726,500
2025-12-261,012.01,032.0983.01,017.0-3.0-0.29%674,300
2025-12-25982.01,046.0950.01,020.0+38.0+3.87%788,200
2025-12-24937.01,006.0937.0982.0+50.0+5.36%768,500
2025-12-231,050.01,055.0930.0932.0-119.0-11.32%1,255,500
2025-12-221,120.01,120.01,025.01,051.0-99.0-8.61%731,500
2025-12-191,126.01,155.01,086.01,150.0+3.0+0.26%573,900
2025-12-181,087.01,188.01,080.01,147.0+35.0+3.15%717,500
2025-12-171,098.01,157.01,068.01,112.0+17.0+1.55%555,000
2025-12-161,155.01,178.01,070.01,095.0-111.0-9.20%967,300
2025-12-151,322.01,360.01,136.01,206.0-6.0-0.50%2,516,700
2025-12-121,278.01,296.01,176.01,212.0-90.0-6.91%1,202,300
2025-12-111,243.01,303.01,212.01,302.0-4.0-0.31%941,500
2025-12-101,271.01,355.01,211.01,306.0+5.0+0.38%2,271,400
2025-12-091,411.01,454.01,240.01,301.0-128.0-8.96%4,811,500
2025-12-081,189.01,429.01,170.01,429.0+300.0+26.57%3,803,200
2025-12-051,201.01,228.01,095.01,129.0-131.0-10.40%2,486,800
2025-12-041,375.01,465.01,203.01,260.0-145.0-10.32%6,323,700
2025-12-031,225.01,405.01,225.01,405.0+300.0+27.15%8,344,000
2025-12-021,281.01,344.01,002.01,105.0+51.0+4.84%12,737,700
2025-12-011,054.01,054.01,054.01,054.0+150.0+16.59%71,900
2025-11-28887.0904.0851.0904.0+150.0+19.89%1,419,100
2025-11-27751.0783.0729.0754.0+4.0+0.53%1,269,100
2025-11-26692.0777.0675.0750.0+61.0+8.85%2,350,200
2025-11-25725.0738.0673.0689.0+39.0+6.00%1,989,800
2025-11-21705.0719.0641.0650.0-70.0-9.72%1,460,600
2025-11-20615.0720.0611.0720.0+100.0+16.13%2,090,200
2025-11-19573.0649.0573.0620.0+57.0+10.12%1,337,600
2025-11-18543.0576.0539.0563.0+22.0+4.07%472,600
2025-11-17527.0541.0521.0541.0+24.0+4.64%278,700
2025-11-14525.0529.0515.0517.0-8.0-1.52%162,200
2025-11-13526.0527.0517.0525.0+5.0+0.96%54,400
2025-11-12503.0528.0503.0520.0+9.0+1.76%105,600
2025-11-11514.0516.0505.0511.0+4.0+0.79%121,900
2025-11-10500.0512.0499.0507.0+18.0+3.68%170,000
2025-11-07507.0510.0484.0489.0-20.0-3.93%262,000
2025-11-06517.0522.0504.0509.0-3.0-0.59%160,100
2025-11-05523.0524.0509.0512.0-16.0-3.03%170,300
2025-11-04532.0533.0522.0528.0-3.0-0.56%93,900
2025-10-31536.0541.0531.0531.0-2.0-0.38%58,300
2025-10-30537.0542.0530.0533.0-3.0-0.56%136,400
2025-10-29548.0549.0531.0536.0-12.0-2.19%156,500
2025-10-28553.0557.0543.0548.0-8.0-1.44%141,400
2025-10-27541.0565.0541.0556.0+22.0+4.12%248,400
2025-10-24546.0546.0533.0534.0-6.0-1.11%86,900
2025-10-23551.0552.0532.0540.0-10.0-1.82%113,200
2025-10-22546.0559.0546.0550.0+4.0+0.73%131,300
2025-10-21538.0548.0534.0546.0+9.0+1.68%95,800
2025-10-20530.0539.0523.0537.0+15.0+2.87%86,900
2025-10-17555.0555.0520.0522.0-32.0-5.78%211,000
2025-10-16560.0567.0550.0554.0-3.0-0.54%76,900
2025-10-15543.0561.0542.0557.0+20.0+3.72%114,900
2025-10-14560.0565.0537.0537.0-30.0-5.29%268,400
2025-10-10570.0573.0560.0567.0-8.0-1.39%184,100
2025-10-09561.0576.0557.0575.0+18.0+3.23%174,800
2025-10-08565.0569.0556.0557.0-11.0-1.94%145,400
2025-10-07599.0599.0559.0568.0-31.0-5.18%476,400
2025-10-06598.0604.0589.0599.0+9.0+1.53%315,800
2025-10-03579.0600.0579.0590.0+8.0+1.37%198,000
2025-10-02561.0589.0561.0582.0+20.0+3.56%384,500
2025-10-01570.0570.0552.0562.0-12.0-2.09%259,100
2025-09-30578.0584.0571.0574.0-8.0-1.37%173,500
2025-09-29580.0599.0570.0582.0+2.0+0.34%303,500
2025-09-26581.0589.0569.0580.0+5.0+0.87%210,600
2025-09-25574.0577.0571.0575.0+2.0+0.35%76,400
2025-09-24582.0585.0568.0573.0-9.0-1.55%136,400
2025-09-22590.0590.0578.0582.0-7.0-1.19%117,600
2025-09-19578.0589.0564.0589.0+9.0+1.55%222,900
2025-09-18584.0589.0568.0580.0+11.0+1.93%317,300
2025-09-17567.0588.0561.0569.0+8.0+1.43%197,800
2025-09-16567.0567.0552.0561.0-11.0-1.92%235,300
2025-09-12585.0588.0566.0572.0——211,700

直近120営業日分を表示