ラクーンホールディングス(3031)の株価時系列情報
ラクーンホールディングス(3031)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/23 | 680 | 680 | 653 | 662 | 179,300 |
2024/04/22 | 668 | 679 | 661 | 679 | 147,600 |
2024/04/19 | 655 | 664 | 645 | 653 | 138,100 |
2024/04/18 | 638 | 661 | 638 | 655 | 144,900 |
2024/04/17 | 643 | 655 | 630 | 632 | 116,800 |
2024/04/16 | 644 | 655 | 631 | 637 | 119,500 |
2024/04/15 | 643 | 659 | 642 | 649 | 132,600 |
2024/04/12 | 643 | 653 | 640 | 647 | 167,900 |
2024/04/11 | 627 | 646 | 624 | 637 | 186,500 |
2024/04/10 | 631 | 638 | 622 | 627 | 149,900 |
2024/04/09 | 623 | 635 | 623 | 629 | 215,200 |
2024/04/08 | 610 | 619 | 606 | 619 | 117,000 |
2024/04/05 | 605 | 618 | 597 | 610 | 144,300 |
2024/04/04 | 598 | 608 | 591 | 603 | 119,000 |
2024/04/03 | 588 | 598 | 587 | 593 | 84,400 |
2024/04/02 | 608 | 611 | 595 | 598 | 100,200 |
2024/04/01 | 619 | 621 | 609 | 614 | 106,400 |
2024/03/29 | 611 | 625 | 610 | 622 | 120,400 |
2024/03/28 | 603 | 615 | 600 | 612 | 218,900 |
2024/03/27 | 578 | 602 | 578 | 599 | 296,000 |
2024/03/26 | 568 | 577 | 567 | 577 | 119,300 |
2024/03/25 | 573 | 580 | 568 | 568 | 111,400 |
2024/03/22 | 586 | 586 | 573 | 576 | 134,800 |
2024/03/21 | 577 | 585 | 573 | 582 | 209,100 |
2024/03/19 | 566 | 571 | 564 | 567 | 121,000 |
2024/03/18 | 557 | 572 | 557 | 564 | 222,400 |
2024/03/15 | 571 | 571 | 549 | 557 | 799,800 |
2024/03/14 | 572 | 576 | 552 | 573 | 362,200 |
2024/03/13 | 617 | 617 | 571 | 571 | 430,300 |
2024/03/12 | 587 | 611 | 585 | 611 | 278,200 |
2024/03/11 | 627 | 630 | 583 | 588 | 482,400 |
2024/03/08 | 612 | 633 | 612 | 632 | 333,500 |
2024/03/07 | 600 | 620 | 600 | 608 | 266,000 |
2024/03/06 | 601 | 612 | 596 | 610 | 207,900 |
2024/03/05 | 606 | 609 | 591 | 600 | 309,500 |
2024/03/04 | 612 | 620 | 605 | 610 | 406,000 |
2024/03/01 | 665 | 688 | 616 | 617 | 1,451,800 |
2024/02/29 | 712 | 737 | 710 | 725 | 395,400 |
2024/02/28 | 739 | 750 | 726 | 742 | 289,200 |
2024/02/27 | 727 | 739 | 726 | 739 | 280,000 |
2024/02/26 | 699 | 727 | 695 | 726 | 203,200 |
2024/02/22 | 699 | 701 | 690 | 698 | 121,500 |
2024/02/21 | 695 | 696 | 686 | 692 | 109,200 |
2024/02/20 | 698 | 706 | 695 | 696 | 104,200 |
2024/02/19 | 690 | 694 | 683 | 694 | 104,700 |
2024/02/16 | 687 | 690 | 680 | 688 | 118,900 |
2024/02/15 | 682 | 692 | 675 | 677 | 100,700 |
2024/02/14 | 689 | 690 | 668 | 672 | 129,600 |
2024/02/13 | 693 | 703 | 685 | 694 | 109,500 |
2024/02/09 | 682 | 694 | 682 | 687 | 63,600 |
2024/02/08 | 690 | 691 | 678 | 685 | 85,700 |
2024/02/07 | 688 | 701 | 685 | 692 | 109,000 |
2024/02/06 | 671 | 687 | 663 | 684 | 104,200 |
2024/02/05 | 667 | 683 | 665 | 675 | 140,500 |
2024/02/02 | 663 | 673 | 661 | 667 | 97,400 |
2024/02/01 | 666 | 667 | 656 | 658 | 175,200 |
2024/01/31 | 677 | 686 | 663 | 669 | 179,700 |
2024/01/30 | 700 | 703 | 677 | 687 | 334,600 |
2024/01/29 | 687 | 699 | 684 | 694 | 135,800 |
2024/01/26 | 684 | 699 | 677 | 687 | 170,500 |
2024/01/25 | 684 | 701 | 674 | 682 | 213,800 |
2024/01/24 | 664 | 681 | 664 | 677 | 124,100 |
2024/01/23 | 672 | 676 | 661 | 674 | 162,400 |
2024/01/22 | 666 | 673 | 658 | 670 | 173,000 |
2024/01/19 | 656 | 665 | 656 | 663 | 131,900 |
2024/01/18 | 649 | 658 | 647 | 656 | 146,200 |
2024/01/17 | 651 | 659 | 647 | 649 | 149,800 |
2024/01/16 | 650 | 663 | 649 | 654 | 145,400 |
2024/01/15 | 645 | 646 | 636 | 643 | 101,200 |
2024/01/12 | 643 | 655 | 641 | 651 | 162,900 |
2024/01/11 | 649 | 653 | 636 | 643 | 232,800 |
2024/01/10 | 652 | 652 | 642 | 647 | 178,800 |
2024/01/09 | 655 | 667 | 647 | 653 | 255,900 |
2024/01/05 | 648 | 658 | 643 | 651 | 158,400 |
2024/01/04 | 644 | 655 | 642 | 649 | 113,900 |
2023/12/29 | 650 | 659 | 640 | 649 | 177,200 |
2023/12/28 | 642 | 669 | 642 | 651 | 329,900 |
2023/12/27 | 618 | 648 | 616 | 648 | 413,900 |
2023/12/26 | 601 | 618 | 601 | 613 | 161,900 |
2023/12/25 | 600 | 618 | 597 | 607 | 435,700 |
2023/12/22 | 600 | 613 | 592 | 592 | 269,500 |
2023/12/21 | 612 | 613 | 593 | 604 | 736,500 |
2023/12/20 | 640 | 649 | 627 | 627 | 278,500 |
2023/12/19 | 641 | 645 | 635 | 640 | 163,600 |
2023/12/18 | 662 | 662 | 637 | 644 | 179,700 |
2023/12/15 | 630 | 666 | 628 | 664 | 405,400 |
2023/12/14 | 682 | 682 | 618 | 633 | 784,000 |
2023/12/13 | 697 | 706 | 682 | 687 | 513,200 |
2023/12/12 | 714 | 715 | 694 | 712 | 183,600 |
2023/12/11 | 725 | 728 | 707 | 707 | 163,700 |
2023/12/08 | 758 | 769 | 725 | 725 | 291,600 |
2023/12/07 | 776 | 779 | 749 | 773 | 322,000 |
2023/12/06 | 741 | 778 | 741 | 777 | 420,900 |
2023/12/05 | 738 | 745 | 716 | 740 | 390,600 |
2023/12/04 | 702 | 758 | 702 | 738 | 828,700 |
2023/12/01 | 653 | 724 | 653 | 692 | 1,112,200 |
2023/11/30 | 702 | 705 | 673 | 681 | 333,500 |
2023/11/29 | 685 | 695 | 681 | 688 | 220,200 |
2023/11/28 | 693 | 693 | 678 | 680 | 198,100 |
2023/11/27 | 699 | 706 | 687 | 688 | 190,200 |
2023/11/24 | 717 | 718 | 703 | 704 | 135,200 |
2023/11/22 | 728 | 728 | 717 | 717 | 97,500 |
2023/11/21 | 724 | 734 | 723 | 729 | 141,300 |
2023/11/20 | 726 | 727 | 717 | 717 | 85,700 |
2023/11/17 | 719 | 725 | 717 | 722 | 69,600 |
2023/11/16 | 726 | 732 | 720 | 724 | 60,000 |
2023/11/15 | 718 | 733 | 716 | 732 | 137,200 |
2023/11/14 | 715 | 723 | 708 | 711 | 68,700 |
2023/11/13 | 721 | 721 | 711 | 713 | 58,200 |
2023/11/10 | 722 | 727 | 715 | 720 | 78,400 |
2023/11/09 | 727 | 734 | 718 | 731 | 64,300 |
2023/11/08 | 739 | 743 | 723 | 728 | 119,700 |
2023/11/07 | 716 | 733 | 716 | 733 | 101,000 |
2023/11/06 | 723 | 727 | 709 | 720 | 145,000 |
2023/11/02 | 717 | 718 | 705 | 718 | 107,900 |
2023/11/01 | 709 | 717 | 705 | 705 | 87,900 |
2023/10/31 | 703 | 710 | 685 | 710 | 135,800 |
2023/10/30 | 687 | 705 | 685 | 701 | 108,700 |
2023/10/27 | 692 | 701 | 687 | 701 | 413,300 |
2023/10/26 | 694 | 701 | 690 | 697 | 68,400 |
2023/10/25 | 715 | 717 | 694 | 694 | 136,400 |
2023/10/24 | 682 | 710 | 671 | 708 | 150,500 |
2023/10/23 | 679 | 686 | 673 | 680 | 119,200 |
2023/10/20 | 682 | 684 | 671 | 683 | 175,700 |
2023/10/19 | 692 | 701 | 686 | 690 | 148,100 |
2023/10/18 | 701 | 712 | 692 | 711 | 138,900 |
2023/10/17 | 693 | 702 | 687 | 698 | 130,600 |
2023/10/16 | 696 | 702 | 678 | 681 | 285,900 |
2023/10/13 | 733 | 735 | 711 | 711 | 273,800 |
2023/10/12 | 739 | 750 | 730 | 747 | 129,500 |
2023/10/11 | 776 | 776 | 745 | 745 | 143,400 |
2023/10/10 | 762 | 773 | 760 | 772 | 153,100 |
2023/10/06 | 755 | 764 | 737 | 764 | 246,900 |
2023/10/05 | 731 | 755 | 729 | 755 | 405,700 |
2023/10/04 | 715 | 743 | 715 | 733 | 399,700 |
2023/10/03 | 740 | 748 | 728 | 733 | 218,800 |
2023/10/02 | 757 | 763 | 742 | 742 | 218,400 |
2023/09/29 | 767 | 768 | 751 | 755 | 240,300 |
2023/09/28 | 777 | 785 | 760 | 767 | 293,900 |
2023/09/27 | 745 | 778 | 741 | 778 | 348,800 |
2023/09/26 | 767 | 772 | 741 | 741 | 309,000 |
2023/09/25 | 743 | 779 | 739 | 754 | 983,800 |
2023/09/22 | 710 | 728 | 708 | 720 | 207,600 |
2023/09/21 | 725 | 738 | 720 | 722 | 195,500 |
2023/09/20 | 738 | 751 | 731 | 731 | 171,700 |
2023/09/19 | 747 | 749 | 732 | 743 | 214,900 |
2023/09/15 | 749 | 756 | 735 | 753 | 290,600 |
2023/09/14 | 768 | 779 | 751 | 752 | 162,800 |
2023/09/13 | 745 | 769 | 745 | 768 | 199,300 |
2023/09/12 | 764 | 774 | 747 | 748 | 248,000 |
2023/09/11 | 779 | 780 | 760 | 760 | 303,200 |
2023/09/08 | 780 | 788 | 760 | 788 | 418,700 |
2023/09/07 | 796 | 821 | 787 | 794 | 796,100 |
2023/09/06 | 780 | 799 | 755 | 799 | 563,200 |
2023/09/05 | 747 | 788 | 747 | 780 | 746,700 |
2023/09/04 | 781 | 799 | 740 | 740 | 652,400 |
2023/09/01 | 727 | 805 | 719 | 774 | 1,797,400 |
2023/08/31 | 760 | 760 | 744 | 756 | 587,700 |
2023/08/30 | 755 | 766 | 753 | 761 | 365,600 |
2023/08/29 | 735 | 760 | 733 | 752 | 394,400 |
2023/08/28 | 753 | 754 | 734 | 734 | 324,700 |
2023/08/25 | 725 | 754 | 722 | 741 | 738,400 |
2023/08/24 | 746 | 748 | 728 | 730 | 770,200 |
2023/08/23 | 685 | 743 | 685 | 741 | 678,100 |
2023/08/22 | 702 | 702 | 684 | 688 | 155,400 |
2023/08/21 | 682 | 707 | 682 | 701 | 261,700 |
2023/08/18 | 690 | 693 | 679 | 682 | 224,500 |
2023/08/17 | 705 | 705 | 685 | 696 | 284,200 |
2023/08/16 | 710 | 719 | 706 | 715 | 145,000 |
2023/08/15 | 724 | 728 | 710 | 722 | 166,100 |
2023/08/14 | 730 | 736 | 722 | 726 | 202,900 |
2023/08/10 | 711 | 729 | 709 | 729 | 213,600 |
2023/08/09 | 715 | 721 | 707 | 721 | 138,400 |
2023/08/08 | 719 | 727 | 709 | 713 | 231,600 |
2023/08/07 | 699 | 720 | 695 | 720 | 360,300 |
2023/08/04 | 660 | 708 | 656 | 707 | 393,500 |
2023/08/03 | 680 | 681 | 662 | 663 | 355,800 |
2023/08/02 | 685 | 692 | 682 | 688 | 177,300 |
2023/08/01 | 706 | 711 | 691 | 691 | 187,500 |
2023/07/31 | 702 | 713 | 701 | 713 | 212,900 |
2023/07/28 | 690 | 698 | 684 | 694 | 127,900 |
2023/07/27 | 697 | 700 | 692 | 697 | 102,000 |
2023/07/26 | 692 | 698 | 687 | 695 | 115,700 |
2023/07/25 | 695 | 699 | 693 | 697 | 146,300 |
2023/07/24 | 699 | 708 | 692 | 697 | 144,700 |
2023/07/21 | 694 | 704 | 680 | 699 | 279,300 |
2023/07/20 | 681 | 699 | 674 | 697 | 308,900 |
2023/07/19 | 677 | 684 | 667 | 677 | 358,000 |
2023/07/18 | 686 | 693 | 678 | 681 | 157,000 |
2023/07/14 | 691 | 696 | 684 | 690 | 223,100 |
2023/07/13 | 677 | 694 | 667 | 694 | 241,300 |
2023/07/12 | 680 | 688 | 671 | 680 | 275,200 |
2023/07/11 | 691 | 701 | 678 | 678 | 396,500 |
2023/07/10 | 697 | 701 | 684 | 690 | 327,100 |
2023/07/07 | 699 | 709 | 696 | 702 | 214,400 |
2023/07/06 | 717 | 717 | 701 | 710 | 358,700 |
2023/07/05 | 743 | 745 | 724 | 726 | 340,000 |
2023/07/04 | 711 | 747 | 709 | 739 | 793,100 |
2023/07/03 | 679 | 712 | 679 | 711 | 905,100 |
2023/06/30 | 699 | 699 | 673 | 681 | 986,700 |