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 |
---|---|---|---|---|---|
2013/12/30 | 690 | 690 | 673 | 678 | 182,600 |
2013/12/27 | 686 | 686 | 663 | 682 | 203,900 |
2013/12/26 | 657 | 688 | 657 | 686 | 532,100 |
2013/12/25 | 646 | 661 | 634 | 659 | 616,700 |
2013/12/24 | 628 | 655 | 627 | 632 | 333,500 |
2013/12/20 | 636 | 641 | 626 | 627 | 172,600 |
2013/12/19 | 635 | 645 | 628 | 636 | 177,300 |
2013/12/18 | 645 | 656 | 628 | 640 | 305,100 |
2013/12/17 | 643 | 661 | 620 | 641 | 458,500 |
2013/12/16 | 675 | 684 | 640 | 642 | 570,400 |
2013/12/13 | 694 | 705 | 666 | 685 | 541,100 |
2013/12/12 | 750 | 752 | 683 | 716 | 901,100 |
2013/12/11 | 791 | 818 | 749 | 752 | 2,853,600 |
2013/12/10 | 701 | 701 | 701 | 701 | 94,600 |
2013/12/09 | 590 | 602 | 590 | 601 | 112,000 |
2013/12/06 | 590 | 590 | 583 | 589 | 63,200 |
2013/12/05 | 592 | 598 | 587 | 591 | 77,800 |
2013/12/04 | 589 | 590 | 584 | 589 | 75,700 |
2013/12/03 | 594 | 602 | 592 | 592 | 70,900 |
2013/12/02 | 597 | 598 | 593 | 595 | 68,300 |
2013/11/29 | 595 | 597 | 590 | 592 | 74,700 |
2013/11/28 | 598 | 598 | 591 | 593 | 61,000 |
2013/11/27 | 603 | 604 | 590 | 591 | 91,400 |
2013/11/26 | 600 | 605 | 595 | 603 | 91,500 |
2013/11/25 | 600 | 607 | 592 | 599 | 260,200 |
2013/11/22 | 590 | 592 | 583 | 585 | 65,300 |
2013/11/21 | 587 | 592 | 583 | 586 | 53,000 |
2013/11/20 | 585 | 591 | 580 | 582 | 93,900 |
2013/11/19 | 600 | 600 | 586 | 590 | 104,000 |
2013/11/18 | 604 | 609 | 599 | 603 | 102,400 |
2013/11/15 | 594 | 608 | 585 | 602 | 273,000 |
2013/11/14 | 573 | 583 | 572 | 577 | 88,400 |
2013/11/13 | 575 | 578 | 566 | 573 | 115,900 |
2013/11/12 | 560 | 584 | 555 | 573 | 155,300 |
2013/11/11 | 583 | 584 | 557 | 565 | 316,000 |
2013/11/08 | 587 | 598 | 585 | 595 | 115,700 |
2013/11/07 | 607 | 616 | 598 | 598 | 95,400 |
2013/11/06 | 605 | 609 | 597 | 604 | 101,000 |
2013/11/05 | 617 | 617 | 602 | 608 | 66,500 |
2013/11/01 | 609 | 624 | 593 | 612 | 164,300 |
2013/10/31 | 624 | 631 | 604 | 607 | 137,100 |
2013/10/30 | 649 | 658 | 620 | 627 | 261,600 |
2013/10/29 | 664 | 664 | 641 | 653 | 201,900 |
2013/10/28 | 642 | 662 | 632 | 662 | 319,600 |
2013/10/25 | 635 | 650 | 631 | 642 | 138,100 |
2013/10/24 | 634 | 640 | 625 | 637 | 53,000 |
2013/10/23 | 662 | 667 | 633 | 642 | 268,500 |
2013/10/22 | 649 | 659 | 623 | 659 | 251,000 |
2013/10/21 | 653 | 661 | 638 | 646 | 366,900 |
2013/10/18 | 613 | 647 | 610 | 644 | 278,300 |
2013/10/17 | 612 | 615 | 607 | 612 | 81,100 |
2013/10/16 | 603 | 611 | 601 | 608 | 37,900 |
2013/10/15 | 613 | 618 | 607 | 607 | 93,100 |
2013/10/11 | 623 | 623 | 609 | 616 | 102,500 |
2013/10/10 | 619 | 623 | 613 | 616 | 141,900 |
2013/10/09 | 581 | 611 | 581 | 601 | 90,600 |
2013/10/08 | 579 | 595 | 571 | 591 | 87,300 |
2013/10/07 | 596 | 602 | 585 | 585 | 122,900 |
2013/10/04 | 608 | 614 | 595 | 602 | 160,000 |
2013/10/03 | 600 | 617 | 597 | 614 | 101,000 |
2013/10/02 | 615 | 631 | 595 | 609 | 256,800 |
2013/10/01 | 611 | 623 | 611 | 614 | 112,000 |
2013/09/30 | 618 | 620 | 613 | 613 | 102,400 |
2013/09/27 | 629 | 630 | 620 | 624 | 103,900 |
2013/09/26 | 611 | 627 | 610 | 624 | 101,700 |
2013/09/25 | 627 | 641 | 618 | 619 | 151,500 |
2013/09/24 | 644 | 645 | 631 | 637 | 104,700 |
2013/09/20 | 629 | 644 | 617 | 637 | 270,100 |
2013/09/19 | 653 | 653 | 625 | 627 | 311,100 |
2013/09/18 | 675 | 677 | 628 | 644 | 359,900 |
2013/09/17 | 675 | 697 | 663 | 679 | 631,300 |
2013/09/13 | 630 | 670 | 627 | 658 | 409,900 |
2013/09/12 | 619 | 626 | 612 | 620 | 127,300 |
2013/09/11 | 610 | 625 | 610 | 615 | 170,800 |
2013/09/10 | 619 | 619 | 609 | 614 | 81,800 |
2013/09/09 | 617 | 623 | 611 | 613 | 67,100 |
2013/09/06 | 622 | 622 | 604 | 605 | 142,700 |
2013/09/05 | 635 | 645 | 608 | 630 | 265,900 |
2013/09/04 | 612 | 640 | 612 | 639 | 278,700 |
2013/09/03 | 603 | 627 | 600 | 614 | 217,100 |
2013/09/02 | 590 | 611 | 580 | 594 | 198,800 |
2013/08/30 | 587 | 590 | 580 | 587 | 77,100 |
2013/08/29 | 591 | 592 | 577 | 587 | 63,000 |
2013/08/28 | 592 | 595 | 576 | 582 | 203,600 |
2013/08/27 | 633 | 644 | 610 | 614 | 238,400 |
2013/08/26 | 621 | 646 | 617 | 630 | 316,900 |
2013/08/23 | 615 | 650 | 605 | 620 | 293,600 |
2013/08/22 | 630 | 630 | 610 | 613 | 133,600 |
2013/08/21 | 649 | 656 | 634 | 636 | 346,700 |
2013/08/20 | 620 | 662 | 620 | 639 | 568,600 |
2013/08/19 | 615 | 633 | 615 | 622 | 64,400 |
2013/08/16 | 619 | 629 | 618 | 621 | 144,800 |
2013/08/15 | 650 | 663 | 626 | 634 | 350,100 |
2013/08/14 | 635 | 656 | 629 | 656 | 340,600 |
2013/08/13 | 615 | 640 | 602 | 632 | 244,200 |
2013/08/12 | 611 | 630 | 600 | 617 | 259,000 |
2013/08/09 | 585 | 631 | 585 | 615 | 509,900 |
2013/08/08 | 575 | 612 | 575 | 589 | 153,400 |
2013/08/07 | 577 | 590 | 566 | 574 | 156,800 |
2013/08/06 | 575 | 585 | 572 | 579 | 98,300 |
2013/08/05 | 580 | 600 | 570 | 582 | 133,700 |
2013/08/02 | 578 | 610 | 578 | 600 | 118,400 |
2013/08/01 | 590 | 595 | 555 | 580 | 267,200 |
2013/07/31 | 621 | 631 | 598 | 604 | 167,800 |
2013/07/30 | 610 | 647 | 605 | 633 | 166,300 |
2013/07/29 | 663 | 664 | 610 | 623 | 280,200 |
2013/07/26 | 650 | 678 | 635 | 653 | 239,500 |
2013/07/25 | 680 | 696 | 641 | 660 | 733,400 |
2013/07/24 | 612 | 667 | 594 | 654 | 579,600 |
2013/07/23 | 618 | 628 | 599 | 610 | 273,900 |
2013/07/22 | 579 | 627 | 571 | 614 | 668,100 |
2013/07/19 | 570 | 578 | 561 | 563 | 162,700 |
2013/07/18 | 565 | 580 | 563 | 576 | 107,900 |
2013/07/17 | 575 | 575 | 555 | 563 | 152,300 |
2013/07/16 | 590 | 590 | 568 | 572 | 111,600 |
2013/07/12 | 584 | 592 | 575 | 577 | 63,400 |
2013/07/11 | 570 | 585 | 566 | 578 | 112,900 |
2013/07/10 | 591 | 594 | 576 | 581 | 126,600 |
2013/07/09 | 607 | 608 | 590 | 594 | 107,900 |
2013/07/08 | 617 | 636 | 593 | 600 | 284,600 |
2013/07/05 | 586 | 594 | 583 | 593 | 89,400 |
2013/07/04 | 583 | 602 | 580 | 584 | 189,200 |
2013/07/03 | 584 | 584 | 568 | 578 | 97,800 |
2013/07/02 | 583 | 593 | 572 | 578 | 169,200 |
2013/07/01 | 559 | 580 | 553 | 580 | 161,300 |
2013/06/28 | 525 | 553 | 525 | 549 | 187,800 |
2013/06/27 | 508 | 530 | 465 | 522 | 263,500 |
2013/06/26 | 577 | 583 | 491 | 498 | 433,000 |
2013/06/25 | 592 | 597 | 565 | 576 | 173,100 |
2013/06/24 | 611 | 620 | 595 | 606 | 130,100 |
2013/06/21 | 601 | 614 | 589 | 613 | 160,800 |
2013/06/20 | 614 | 633 | 600 | 619 | 123,200 |
2013/06/19 | 630 | 647 | 606 | 614 | 273,200 |
2013/06/18 | 598 | 630 | 593 | 625 | 213,100 |
2013/06/17 | 587 | 604 | 586 | 598 | 134,900 |
2013/06/14 | 618 | 627 | 598 | 607 | 124,100 |
2013/06/13 | 625 | 635 | 605 | 607 | 131,500 |
2013/06/12 | 605 | 640 | 602 | 635 | 144,400 |
2013/06/11 | 616 | 643 | 605 | 620 | 224,300 |
2013/06/10 | 625 | 652 | 610 | 635 | 378,200 |
2013/06/07 | 579 | 613 | 550 | 590 | 588,200 |
2013/06/06 | 672 | 700 | 570 | 588 | 768,800 |
2013/06/05 | 717 | 743 | 700 | 700 | 272,600 |
2013/06/04 | 690 | 716 | 674 | 715 | 236,600 |
2013/06/03 | 700 | 728 | 691 | 699 | 260,700 |
2013/05/31 | 745 | 765 | 718 | 721 | 360,300 |
2013/05/30 | 744 | 778 | 714 | 739 | 559,600 |
2013/05/29 | 755 | 800 | 735 | 774 | 671,600 |
2013/05/28 | 769 | 795 | 721 | 750 | 608,800 |
2013/05/27 | 735 | 800 | 693 | 775 | 1,137,300 |
2013/05/24 | 721 | 755 | 650 | 706 | 558,600 |
2013/05/23 | 761 | 777 | 668 | 691 | 531,600 |
2013/05/22 | 807 | 808 | 770 | 771 | 377,000 |
2013/05/21 | 820 | 825 | 786 | 791 | 430,800 |
2013/05/20 | 838 | 848 | 803 | 818 | 982,800 |
2013/05/17 | 733 | 810 | 716 | 793 | 867,200 |
2013/05/16 | 703 | 725 | 646 | 725 | 565,800 |
2013/05/15 | 753 | 764 | 677 | 693 | 650,100 |
2013/05/14 | 829 | 829 | 768 | 780 | 548,300 |
2013/05/13 | 800 | 828 | 778 | 809 | 941,200 |
2013/05/10 | 811 | 873 | 752 | 770 | 4,426,200 |
2013/05/09 | 751 | 751 | 732 | 751 | 1,683,900 |
2013/05/08 | 655 | 670 | 645 | 651 | 250,100 |
2013/05/07 | 635 | 674 | 633 | 660 | 528,900 |
2013/05/02 | 625 | 636 | 621 | 633 | 107,300 |
2013/05/01 | 630 | 642 | 622 | 626 | 177,000 |
2013/04/30 | 606 | 638 | 606 | 629 | 172,900 |
2013/04/26 | 635 | 638 | 608 | 610 | 256,400 |
2013/04/25 | 662 | 662 | 631 | 632 | 359,800 |
2013/04/24 | 671 | 675 | 656 | 657 | 357,800 |
2013/04/23 | 655 | 676 | 643 | 666 | 365,700 |
2013/04/22 | 653 | 659 | 643 | 652 | 247,600 |
2013/04/19 | 641 | 648 | 634 | 643 | 172,100 |
2013/04/18 | 654 | 677 | 631 | 637 | 542,500 |
2013/04/17 | 618 | 662 | 617 | 654 | 806,800 |
2013/04/16 | 620 | 632 | 610 | 620 | 177,100 |
2013/04/15 | 591 | 634 | 590 | 633 | 324,200 |
2013/04/12 | 602 | 615 | 598 | 602 | 265,300 |
2013/04/11 | 613 | 631 | 602 | 607 | 294,800 |
2013/04/10 | 600 | 622 | 600 | 616 | 265,500 |
2013/04/09 | 630 | 633 | 610 | 614 | 312,000 |
2013/04/08 | 633 | 645 | 621 | 627 | 284,200 |
2013/04/05 | 632 | 643 | 620 | 629 | 292,300 |
2013/04/04 | 611 | 630 | 602 | 625 | 344,400 |
2013/04/03 | 606 | 657 | 606 | 639 | 538,200 |
2013/04/02 | 581 | 639 | 515 | 616 | 1,005,400 |
2013/04/01 | 713 | 732 | 600 | 601 | 1,230,800 |
2013/03/29 | 690 | 734 | 664 | 724 | 970,600 |
2013/03/28 | 681 | 690 | 662 | 685 | 662,900 |
2013/03/27 | 650 | 724 | 643 | 700 | 1,499,100 |
2013/03/26 | 634 | 647 | 620 | 636 | 315,200 |
2013/03/25 | 636 | 643 | 618 | 640 | 344,200 |
2013/03/22 | 643 | 645 | 603 | 623 | 390,700 |
2013/03/21 | 661 | 679 | 621 | 624 | 1,234,100 |
2013/03/19 | 600 | 600 | 579 | 583 | 139,500 |
2013/03/18 | 588 | 607 | 586 | 593 | 119,400 |
2013/03/15 | 602 | 612 | 588 | 600 | 233,500 |
2013/03/14 | 620 | 633 | 599 | 610 | 299,500 |
2013/03/13 | 582 | 600 | 576 | 590 | 175,100 |
2013/03/12 | 611 | 628 | 575 | 598 | 348,800 |
2013/03/11 | 630 | 648 | 605 | 610 | 435,500 |
2013/03/08 | 590 | 666 | 590 | 610 | 1,058,100 |
2013/03/07 | 624 | 641 | 580 | 586 | 1,068,100 |
2013/03/06 | 619 | 669 | 589 | 644 | 2,060,100 |
2013/03/05 | 530 | 569 | 513 | 569 | 2,725,600 |
2013/03/04 | 475 | 489 | 467 | 489 | 475,100 |
2013/03/01 | 466 | 468 | 454 | 462 | 290,000 |
2013/02/28 | 444 | 472 | 439 | 464 | 444,600 |
2013/02/27 | 440 | 446 | 431 | 440 | 124,000 |
2013/02/26 | 441 | 449 | 438 | 440 | 217,700 |
2013/02/25 | 445 | 462 | 445 | 454 | 301,500 |
2013/02/22 | 450 | 460 | 435 | 445 | 417,100 |
2013/02/21 | 430 | 490 | 430 | 465 | 1,304,000 |
2013/02/20 | 416 | 423 | 416 | 418 | 128,300 |
2013/02/19 | 412 | 423 | 411 | 416 | 101,100 |
2013/02/18 | 430 | 435 | 410 | 413 | 124,500 |
2013/02/15 | 432 | 435 | 407 | 423 | 248,800 |
2013/02/14 | 414 | 445 | 413 | 435 | 392,400 |
2013/02/13 | 410 | 413 | 402 | 407 | 340,800 |
2013/02/12 | 437 | 450 | 401 | 403 | 808,700 |
2013/02/08 | 414 | 430 | 405 | 427 | 617,500 |
2013/02/07 | 407 | 417 | 399 | 409 | 444,700 |
2013/02/06 | 395 | 410 | 392 | 404 | 186,000 |
2013/02/05 | 401 | 406 | 390 | 392 | 221,000 |
2013/02/04 | 405 | 414 | 400 | 405 | 340,200 |
2013/02/01 | 393 | 402 | 390 | 397 | 264,700 |
2013/01/31 | 389 | 393 | 383 | 393 | 236,100 |
2013/01/30 | 386 | 392 | 384 | 387 | 62,300 |
2013/01/29 | 383 | 397 | 382 | 383 | 221,100 |
2013/01/28 | 390 | 392 | 382 | 382 | 107,500 |
2013/01/25 | 386 | 395 | 382 | 387 | 265,600 |
2013/01/24 | 387 | 394 | 382 | 385 | 207,500 |
2013/01/23 | 378 | 409 | 376 | 380 | 623,700 |
2013/01/22 | 385 | 388 | 374 | 379 | 377,000 |
2013/01/21 | 359 | 382 | 356 | 382 | 461,400 |
2013/01/18 | 363 | 366 | 357 | 362 | 63,900 |
2013/01/17 | 357 | 361 | 352 | 358 | 79,400 |
2013/01/16 | 368 | 368 | 355 | 358 | 120,400 |
2013/01/15 | 374 | 375 | 365 | 368 | 165,600 |
2013/01/11 | 372 | 378 | 371 | 371 | 166,500 |
2013/01/10 | 366 | 379 | 364 | 379 | 189,800 |
2013/01/09 | 364 | 368 | 363 | 367 | 123,400 |
2013/01/08 | 374 | 375 | 365 | 367 | 250,000 |
2013/01/07 | 368 | 382 | 359 | 375 | 657,700 |
2013/01/04 | 350 | 353 | 347 | 349 | 114,500 |