ラクスル(株)
4384（東証PRM）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/5/24 | 2,195 | 2,254 | 2,142 | 2,147 | 276,400 | 2,147 |
| 2022/5/23 | 2,150 | 2,227 | 2,115 | 2,225 | 377,600 | 2,225 |
| 2022/5/20 | 2,123 | 2,130 | 2,040 | 2,115 | 333,600 | 2,115 |
| 2022/5/19 | 2,069 | 2,095 | 2,046 | 2,075 | 368,800 | 2,075 |
| 2022/5/18 | 2,260 | 2,300 | 2,164 | 2,185 | 406,500 | 2,185 |
| 2022/5/17 | 2,242 | 2,254 | 2,167 | 2,210 | 280,900 | 2,210 |
| 2022/5/16 | 2,290 | 2,317 | 2,223 | 2,277 | 314,500 | 2,277 |
| 2022/5/13 | 2,160 | 2,248 | 2,131 | 2,203 | 543,800 | 2,203 |
| 2022/5/12 | 2,253 | 2,254 | 2,116 | 2,130 | 575,500 | 2,130 |
| 2022/5/11 | 2,318 | 2,379 | 2,241 | 2,346 | 270,600 | 2,346 |
| 2022/5/10 | 2,311 | 2,359 | 2,202 | 2,320 | 483,600 | 2,320 |
| 2022/5/9 | 2,458 | 2,498 | 2,332 | 2,334 | 358,400 | 2,334 |
| 2022/5/6 | 2,505 | 2,530 | 2,459 | 2,486 | 356,800 | 2,486 |
| 2022/5/2 | 2,663 | 2,670 | 2,588 | 2,605 | 331,700 | 2,605 |
| 2022/4/28 | 2,698 | 2,740 | 2,654 | 2,733 | 286,400 | 2,733 |
| 2022/4/27 | 2,712 | 2,772 | 2,644 | 2,748 | 577,800 | 2,748 |
| 2022/4/26 | 2,703 | 2,824 | 2,684 | 2,812 | 377,000 | 2,812 |
| 2022/4/25 | 2,594 | 2,726 | 2,579 | 2,649 | 388,900 | 2,649 |
| 2022/4/22 | 2,727 | 2,734 | 2,619 | 2,662 | 314,700 | 2,662 |
| 2022/4/21 | 2,848 | 2,884 | 2,747 | 2,797 | 406,900 | 2,797 |