ラック(3857)の株価時系列情報
ラック(3857)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 |
---|---|---|---|---|---|
2024/04/19 | 820 | 820 | 793 | 803 | 122,700 |
2024/04/18 | 810 | 822 | 810 | 822 | 37,300 |
2024/04/17 | 830 | 831 | 810 | 819 | 156,000 |
2024/04/16 | 830 | 834 | 820 | 826 | 105,400 |
2024/04/15 | 815 | 843 | 814 | 834 | 242,700 |
2024/04/12 | 813 | 815 | 803 | 805 | 103,000 |
2024/04/11 | 776 | 811 | 771 | 811 | 142,700 |
2024/04/10 | 789 | 792 | 782 | 784 | 63,700 |
2024/04/09 | 758 | 785 | 754 | 780 | 100,200 |
2024/04/08 | 756 | 760 | 748 | 754 | 71,900 |
2024/04/05 | 755 | 766 | 751 | 756 | 82,600 |
2024/04/04 | 775 | 775 | 761 | 761 | 85,300 |
2024/04/03 | 759 | 777 | 757 | 766 | 114,700 |
2024/04/02 | 784 | 787 | 766 | 766 | 153,900 |
2024/04/01 | 808 | 808 | 783 | 783 | 198,700 |
2024/03/29 | 820 | 824 | 808 | 810 | 68,200 |
2024/03/28 | 819 | 830 | 807 | 809 | 103,400 |
2024/03/27 | 837 | 838 | 827 | 831 | 102,500 |
2024/03/26 | 832 | 842 | 828 | 837 | 104,800 |
2024/03/25 | 830 | 847 | 829 | 830 | 153,200 |
2024/03/22 | 840 | 841 | 821 | 822 | 134,300 |
2024/03/21 | 841 | 850 | 823 | 830 | 284,000 |
2024/03/19 | 848 | 853 | 840 | 841 | 141,700 |
2024/03/18 | 853 | 866 | 847 | 851 | 210,500 |
2024/03/15 | 861 | 887 | 860 | 861 | 191,300 |
2024/03/14 | 845 | 873 | 844 | 864 | 170,600 |
2024/03/13 | 870 | 886 | 845 | 852 | 493,600 |
2024/03/12 | 821 | 865 | 813 | 861 | 529,700 |
2024/03/11 | 830 | 837 | 808 | 823 | 732,100 |
2024/03/08 | 910 | 921 | 831 | 889 | 2,171,400 |
2024/03/07 | 941 | 990 | 890 | 930 | 3,098,800 |
2024/03/06 | 887 | 939 | 880 | 926 | 1,900,200 |
2024/03/05 | 854 | 890 | 843 | 875 | 2,271,600 |
2024/03/04 | 798 | 812 | 788 | 809 | 300,500 |
2024/03/01 | 796 | 805 | 792 | 802 | 212,900 |
2024/02/29 | 796 | 803 | 783 | 803 | 329,700 |
2024/02/28 | 757 | 811 | 753 | 811 | 544,000 |
2024/02/27 | 740 | 765 | 738 | 756 | 329,400 |
2024/02/26 | 730 | 743 | 730 | 738 | 166,500 |
2024/02/22 | 738 | 738 | 726 | 728 | 70,100 |
2024/02/21 | 732 | 736 | 730 | 736 | 41,900 |
2024/02/20 | 728 | 738 | 727 | 738 | 115,200 |
2024/02/19 | 716 | 724 | 715 | 724 | 77,400 |
2024/02/16 | 718 | 722 | 708 | 719 | 52,900 |
2024/02/15 | 719 | 720 | 708 | 713 | 82,500 |
2024/02/14 | 725 | 725 | 718 | 719 | 42,200 |
2024/02/13 | 729 | 730 | 721 | 725 | 82,400 |
2024/02/09 | 731 | 740 | 728 | 728 | 87,800 |
2024/02/08 | 739 | 740 | 730 | 736 | 123,600 |
2024/02/07 | 735 | 738 | 732 | 737 | 70,200 |
2024/02/06 | 732 | 734 | 728 | 731 | 36,600 |
2024/02/05 | 726 | 733 | 726 | 728 | 48,100 |
2024/02/02 | 725 | 729 | 724 | 724 | 26,200 |
2024/02/01 | 725 | 728 | 721 | 726 | 49,600 |
2024/01/31 | 733 | 733 | 727 | 730 | 28,200 |
2024/01/30 | 732 | 736 | 730 | 736 | 61,700 |
2024/01/29 | 728 | 732 | 727 | 732 | 35,600 |
2024/01/26 | 731 | 731 | 724 | 724 | 70,900 |
2024/01/25 | 733 | 733 | 727 | 732 | 60,100 |
2024/01/24 | 730 | 734 | 725 | 734 | 46,400 |
2024/01/23 | 730 | 734 | 726 | 732 | 56,800 |
2024/01/22 | 718 | 729 | 718 | 725 | 67,500 |
2024/01/19 | 716 | 718 | 713 | 713 | 30,200 |
2024/01/18 | 713 | 716 | 710 | 714 | 30,900 |
2024/01/17 | 719 | 719 | 713 | 713 | 63,300 |
2024/01/16 | 721 | 724 | 718 | 722 | 41,400 |
2024/01/15 | 719 | 721 | 717 | 721 | 46,200 |
2024/01/12 | 720 | 720 | 712 | 717 | 83,300 |
2024/01/11 | 721 | 722 | 715 | 720 | 99,500 |
2024/01/10 | 718 | 724 | 717 | 718 | 57,900 |
2024/01/09 | 714 | 722 | 714 | 722 | 72,300 |
2024/01/05 | 714 | 714 | 708 | 709 | 52,800 |
2024/01/04 | 701 | 711 | 696 | 708 | 71,700 |
2023/12/29 | 695 | 705 | 692 | 705 | 84,600 |
2023/12/28 | 688 | 701 | 688 | 701 | 54,300 |
2023/12/27 | 686 | 691 | 684 | 688 | 116,400 |
2023/12/26 | 692 | 692 | 685 | 685 | 117,200 |
2023/12/25 | 700 | 700 | 684 | 687 | 151,200 |
2023/12/22 | 696 | 700 | 693 | 693 | 60,500 |
2023/12/21 | 696 | 699 | 692 | 699 | 86,600 |
2023/12/20 | 710 | 711 | 695 | 701 | 99,000 |
2023/12/19 | 698 | 706 | 695 | 706 | 64,100 |
2023/12/18 | 698 | 702 | 697 | 702 | 56,400 |
2023/12/15 | 699 | 704 | 699 | 701 | 29,900 |
2023/12/14 | 703 | 707 | 697 | 698 | 117,600 |
2023/12/13 | 704 | 707 | 702 | 706 | 34,700 |
2023/12/12 | 707 | 711 | 702 | 702 | 70,600 |
2023/12/11 | 708 | 713 | 707 | 707 | 36,000 |
2023/12/08 | 711 | 717 | 706 | 707 | 63,800 |
2023/12/07 | 726 | 727 | 715 | 715 | 60,200 |
2023/12/06 | 724 | 730 | 724 | 730 | 26,500 |
2023/12/05 | 735 | 735 | 724 | 725 | 33,300 |
2023/12/04 | 733 | 738 | 729 | 738 | 41,900 |
2023/12/01 | 742 | 742 | 734 | 738 | 38,100 |
2023/11/30 | 735 | 743 | 730 | 743 | 71,800 |
2023/11/29 | 723 | 740 | 723 | 738 | 72,100 |
2023/11/28 | 728 | 729 | 723 | 726 | 36,000 |
2023/11/27 | 724 | 728 | 723 | 723 | 29,000 |
2023/11/24 | 730 | 730 | 723 | 724 | 28,900 |
2023/11/22 | 717 | 731 | 717 | 731 | 49,400 |
2023/11/21 | 715 | 719 | 713 | 715 | 39,800 |
2023/11/20 | 713 | 718 | 712 | 715 | 35,600 |
2023/11/17 | 707 | 715 | 707 | 712 | 23,000 |
2023/11/16 | 708 | 713 | 707 | 710 | 39,300 |
2023/11/15 | 712 | 713 | 707 | 710 | 41,300 |
2023/11/14 | 710 | 712 | 707 | 711 | 22,600 |
2023/11/13 | 721 | 721 | 704 | 706 | 69,100 |
2023/11/10 | 725 | 725 | 715 | 721 | 41,200 |
2023/11/09 | 715 | 726 | 711 | 724 | 41,200 |
2023/11/08 | 725 | 725 | 713 | 713 | 24,200 |
2023/11/07 | 726 | 726 | 720 | 720 | 18,400 |
2023/11/06 | 725 | 727 | 723 | 726 | 33,100 |
2023/11/02 | 724 | 728 | 721 | 722 | 30,000 |
2023/11/01 | 727 | 728 | 720 | 724 | 16,500 |
2023/10/31 | 718 | 727 | 713 | 727 | 24,700 |
2023/10/30 | 716 | 720 | 715 | 715 | 15,300 |
2023/10/27 | 712 | 722 | 712 | 720 | 18,800 |
2023/10/26 | 712 | 719 | 712 | 717 | 16,500 |
2023/10/25 | 721 | 722 | 712 | 720 | 22,400 |
2023/10/24 | 710 | 715 | 696 | 715 | 50,600 |
2023/10/23 | 721 | 722 | 710 | 711 | 46,400 |
2023/10/20 | 725 | 726 | 716 | 726 | 35,600 |
2023/10/19 | 725 | 729 | 723 | 728 | 15,900 |
2023/10/18 | 717 | 727 | 717 | 726 | 13,700 |
2023/10/17 | 728 | 728 | 717 | 717 | 29,900 |
2023/10/16 | 718 | 724 | 717 | 717 | 23,700 |
2023/10/13 | 736 | 736 | 722 | 722 | 33,100 |
2023/10/12 | 736 | 739 | 730 | 739 | 21,700 |
2023/10/11 | 743 | 743 | 732 | 736 | 26,200 |
2023/10/10 | 745 | 745 | 739 | 742 | 18,300 |
2023/10/06 | 737 | 738 | 732 | 737 | 9,200 |
2023/10/05 | 721 | 738 | 721 | 738 | 32,900 |
2023/10/04 | 724 | 732 | 718 | 718 | 67,800 |
2023/10/03 | 751 | 755 | 731 | 731 | 76,700 |
2023/10/02 | 779 | 784 | 756 | 756 | 78,400 |
2023/09/29 | 764 | 772 | 757 | 764 | 47,400 |
2023/09/28 | 767 | 776 | 759 | 764 | 53,100 |
2023/09/27 | 773 | 778 | 769 | 778 | 55,800 |
2023/09/26 | 775 | 779 | 770 | 776 | 52,800 |
2023/09/25 | 769 | 776 | 765 | 774 | 102,600 |
2023/09/22 | 755 | 765 | 755 | 761 | 28,500 |
2023/09/21 | 767 | 767 | 755 | 757 | 27,500 |
2023/09/20 | 760 | 770 | 760 | 761 | 53,500 |
2023/09/19 | 753 | 761 | 753 | 756 | 39,600 |
2023/09/15 | 755 | 758 | 750 | 753 | 40,100 |
2023/09/14 | 760 | 760 | 752 | 759 | 20,100 |
2023/09/13 | 760 | 766 | 754 | 760 | 28,100 |
2023/09/12 | 756 | 765 | 756 | 762 | 12,700 |
2023/09/11 | 766 | 767 | 753 | 756 | 43,900 |
2023/09/08 | 760 | 767 | 759 | 763 | 28,500 |
2023/09/07 | 765 | 768 | 757 | 760 | 33,900 |
2023/09/06 | 763 | 771 | 762 | 766 | 65,700 |
2023/09/05 | 755 | 763 | 755 | 763 | 21,900 |
2023/09/04 | 758 | 760 | 753 | 755 | 35,200 |
2023/09/01 | 753 | 759 | 750 | 750 | 18,300 |
2023/08/31 | 752 | 756 | 751 | 752 | 36,200 |
2023/08/30 | 748 | 751 | 743 | 750 | 30,800 |
2023/08/29 | 738 | 748 | 738 | 746 | 26,500 |
2023/08/28 | 741 | 741 | 737 | 738 | 23,300 |
2023/08/25 | 743 | 743 | 731 | 741 | 25,700 |
2023/08/24 | 738 | 739 | 730 | 734 | 25,800 |
2023/08/23 | 727 | 735 | 725 | 734 | 21,100 |
2023/08/22 | 722 | 727 | 720 | 726 | 11,900 |
2023/08/21 | 719 | 727 | 719 | 724 | 12,700 |
2023/08/18 | 713 | 723 | 707 | 719 | 22,000 |
2023/08/17 | 725 | 727 | 710 | 714 | 46,600 |
2023/08/16 | 737 | 737 | 728 | 728 | 33,500 |
2023/08/15 | 739 | 746 | 736 | 742 | 18,900 |
2023/08/14 | 738 | 746 | 738 | 743 | 27,500 |
2023/08/10 | 740 | 745 | 734 | 738 | 28,300 |
2023/08/09 | 730 | 745 | 725 | 742 | 58,700 |
2023/08/08 | 743 | 745 | 734 | 734 | 57,300 |
2023/08/07 | 739 | 752 | 734 | 750 | 35,900 |
2023/08/04 | 735 | 745 | 735 | 741 | 21,100 |
2023/08/03 | 740 | 741 | 733 | 735 | 36,300 |
2023/08/02 | 752 | 752 | 741 | 747 | 26,900 |
2023/08/01 | 756 | 756 | 747 | 752 | 15,800 |
2023/07/31 | 756 | 759 | 750 | 751 | 41,700 |
2023/07/28 | 753 | 757 | 749 | 756 | 23,800 |
2023/07/27 | 756 | 757 | 752 | 755 | 11,100 |
2023/07/26 | 752 | 756 | 749 | 756 | 16,200 |
2023/07/25 | 761 | 761 | 750 | 751 | 38,700 |
2023/07/24 | 753 | 757 | 748 | 751 | 25,800 |
2023/07/21 | 753 | 753 | 746 | 751 | 34,300 |
2023/07/20 | 755 | 756 | 751 | 751 | 13,800 |
2023/07/19 | 754 | 759 | 754 | 755 | 12,200 |
2023/07/18 | 750 | 757 | 750 | 754 | 18,500 |
2023/07/14 | 749 | 755 | 748 | 752 | 17,200 |
2023/07/13 | 748 | 753 | 746 | 749 | 18,900 |
2023/07/12 | 751 | 754 | 747 | 753 | 20,600 |
2023/07/11 | 754 | 758 | 750 | 754 | 18,200 |
2023/07/10 | 756 | 761 | 752 | 754 | 25,500 |
2023/07/07 | 754 | 762 | 752 | 757 | 14,300 |
2023/07/06 | 769 | 769 | 754 | 758 | 48,600 |
2023/07/05 | 767 | 778 | 765 | 770 | 46,800 |
2023/07/04 | 755 | 775 | 751 | 766 | 76,700 |
2023/07/03 | 753 | 758 | 750 | 755 | 35,100 |
2023/06/30 | 753 | 753 | 747 | 751 | 16,500 |
2023/06/29 | 744 | 756 | 744 | 756 | 44,300 |
2023/06/28 | 735 | 742 | 735 | 740 | 22,000 |