日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 738 752 728 748 125,500
2021/12/29 720 752 720 748 154,100
2021/12/28 705 720 700 720 161,900
2021/12/27 706 707 695 704 175,900
2021/12/24 695 716 684 708 209,900
2021/12/23 680 699 680 685 194,800
2021/12/22 669 684 669 680 109,900
2021/12/21 683 683 664 668 111,600
2021/12/20 687 691 675 677 259,500
2021/12/17 663 673 660 673 109,700
2021/12/16 667 682 666 670 117,900
2021/12/15 655 672 655 667 127,800
2021/12/14 667 669 655 664 143,000
2021/12/13 689 689 669 674 128,800
2021/12/10 699 699 688 689 103,600
2021/12/09 712 712 701 707 81,700
2021/12/08 720 729 710 713 68,500
2021/12/07 693 710 693 710 99,000
2021/12/06 697 699 688 688 60,100
2021/12/03 693 701 692 699 56,300
2021/12/02 698 708 690 693 59,800
2021/12/01 700 707 689 703 81,600
2021/11/30 712 720 696 699 83,000
2021/11/29 709 720 700 702 75,300
2021/11/26 732 732 716 724 115,600
2021/11/25 746 747 735 735 53,200
2021/11/24 750 755 740 745 107,500
2021/11/22 750 757 740 757 84,600
2021/11/19 743 750 732 749 148,800
2021/11/18 759 759 732 743 207,900
2021/11/17 780 783 765 765 112,700
2021/11/16 780 786 779 784 82,000
2021/11/15 781 784 775 781 79,800
2021/11/12 782 785 776 781 77,500
2021/11/11 778 788 763 781 131,400
2021/11/10 790 798 781 788 103,300
2021/11/09 796 803 787 790 71,700
2021/11/08 805 806 789 796 67,800
2021/11/05 818 820 796 802 77,500
2021/11/04 790 843 789 843 159,900
2021/11/02 793 794 788 789 33,700
2021/11/01 800 802 788 793 55,400
2021/10/29 803 808 794 796 58,900
2021/10/28 790 813 790 803 75,100
2021/10/27 791 795 775 786 101,800
2021/10/26 787 798 784 795 83,600
2021/10/25 798 798 776 787 139,900
2021/10/22 805 809 798 798 66,600
2021/10/21 810 814 800 807 95,500
2021/10/20 804 826 804 816 95,300
2021/10/19 813 813 785 807 173,700
2021/10/18 834 834 803 812 198,500
2021/10/15 791 838 784 836 341,100
2021/10/14 902 906 773 794 764,200
2021/10/13 905 907 899 901 80,400
2021/10/12 922 922 906 911 53,000
2021/10/11 925 930 918 926 36,700
2021/10/08 915 928 915 924 48,000
2021/10/07 917 921 908 909 50,100
2021/10/06 920 935 906 912 81,100
2021/10/05 914 928 902 915 134,900
2021/10/04 946 946 917 924 118,800
2021/10/01 950 951 940 945 66,700
2021/09/30 956 960 946 954 66,300
2021/09/29 952 966 944 960 98,200
2021/09/28 964 971 955 969 100,400
2021/09/27 983 983 956 962 149,400
2021/09/24 975 989 967 973 131,100
2021/09/22 988 992 967 969 107,700
2021/09/21 973 993 973 990 48,400
2021/09/17 996 1,004 989 1,003 55,200
2021/09/16 1,008 1,008 980 996 90,600
2021/09/15 1,008 1,009 998 1,003 56,500
2021/09/14 1,005 1,014 1,003 1,014 71,100
2021/09/13 1,002 1,009 993 1,001 66,900
2021/09/10 984 1,010 983 1,009 98,000
2021/09/09 981 984 976 976 37,100
2021/09/08 985 985 974 984 34,500
2021/09/07 992 992 978 979 47,700
2021/09/06 991 998 973 989 90,500
2021/09/03 969 976 967 971 51,300
2021/09/02 973 979 968 972 30,100
2021/09/01 974 984 966 971 68,700
2021/08/31 973 976 967 974 41,300
2021/08/30 972 978 972 974 21,500
2021/08/27 978 979 967 969 22,100
2021/08/26 972 977 969 973 21,500
2021/08/25 961 972 957 972 40,400
2021/08/24 955 968 951 957 42,000
2021/08/23 946 962 946 961 41,500
2021/08/20 957 964 938 938 61,900
2021/08/19 955 977 955 956 35,900
2021/08/18 950 971 947 964 48,300
2021/08/17 974 979 951 951 67,700
2021/08/16 984 986 974 978 42,800
2021/08/13 988 988 981 985 53,000
2021/08/12 991 993 985 986 28,300
2021/08/11 990 997 985 988 56,900
2021/08/10 994 1,005 985 987 83,200
2021/08/06 1,030 1,031 991 991 149,000
2021/08/05 1,020 1,038 1,018 1,038 88,500
2021/08/04 1,038 1,039 1,023 1,023 32,500
2021/08/03 1,043 1,051 1,043 1,044 25,700
2021/08/02 1,044 1,054 1,037 1,048 35,200
2021/07/30 1,058 1,058 1,040 1,047 50,700
2021/07/29 1,037 1,056 1,037 1,054 29,100
2021/07/28 1,051 1,056 1,033 1,042 36,000
2021/07/27 1,059 1,059 1,051 1,057 18,000
2021/07/26 1,064 1,067 1,053 1,059 39,100
2021/07/21 1,057 1,060 1,048 1,056 51,700
2021/07/20 1,035 1,044 1,033 1,042 34,300
2021/07/19 1,043 1,047 1,031 1,047 39,300
2021/07/16 1,045 1,053 1,039 1,048 34,600
2021/07/15 1,062 1,062 1,046 1,050 40,800
2021/07/14 1,051 1,068 1,048 1,063 72,600
2021/07/13 1,042 1,053 1,041 1,053 50,100
2021/07/12 1,045 1,046 1,035 1,043 80,200
2021/07/09 1,001 1,032 997 1,032 119,200
2021/07/08 1,031 1,031 1,010 1,015 65,500
2021/07/07 1,027 1,036 1,025 1,035 45,300
2021/07/06 1,030 1,035 1,021 1,035 50,900
2021/07/05 1,042 1,042 1,022 1,030 51,800
2021/07/02 1,025 1,040 1,025 1,035 29,600
2021/07/01 1,044 1,044 1,023 1,024 62,600
2021/06/30 1,038 1,051 1,034 1,045 96,100
2021/06/29 1,018 1,033 1,012 1,030 105,200
2021/06/28 1,014 1,022 1,013 1,016 47,600
2021/06/25 1,030 1,030 1,013 1,015 39,700
2021/06/24 1,029 1,029 1,014 1,020 24,300
2021/06/23 1,033 1,035 1,010 1,020 56,000
2021/06/22 1,020 1,031 1,015 1,023 79,800
2021/06/21 1,005 1,014 990 1,008 122,400
2021/06/18 1,040 1,040 1,003 1,013 129,300
2021/06/17 1,038 1,039 1,023 1,033 152,500
2021/06/16 1,027 1,058 1,020 1,049 280,900
2021/06/15 1,016 1,035 1,012 1,025 156,600
2021/06/14 1,000 1,017 990 1,015 119,300
2021/06/11 987 1,006 987 990 84,500
2021/06/10 984 988 975 984 42,600
2021/06/09 972 988 968 980 76,300
2021/06/08 954 976 954 972 96,800
2021/06/07 960 979 954 969 102,500
2021/06/04 968 968 955 956 181,000
2021/06/03 972 983 963 971 144,400
2021/06/02 990 994 972 975 166,500
2021/06/01 991 998 988 996 73,400
2021/05/31 1,002 1,007 992 996 58,600
2021/05/28 1,025 1,025 1,001 1,004 147,000
2021/05/27 995 1,018 991 1,001 525,500
2021/05/26 985 1,001 982 994 120,600
2021/05/25 984 992 975 982 174,500
2021/05/24 1,033 1,034 984 992 342,900
2021/05/21 1,029 1,043 1,022 1,037 129,100
2021/05/20 1,020 1,041 1,019 1,024 138,700
2021/05/19 990 1,006 989 1,001 58,600
2021/05/18 978 996 969 996 77,500
2021/05/17 1,000 1,007 967 967 148,900
2021/05/14 985 1,017 985 1,000 138,700
2021/05/13 997 1,026 986 1,003 158,400
2021/05/12 1,024 1,034 985 1,007 235,000
2021/05/11 1,053 1,054 1,031 1,032 52,000
2021/05/10 1,033 1,056 1,033 1,049 65,900
2021/05/07 1,027 1,033 1,018 1,028 58,400
2021/05/06 1,030 1,030 1,015 1,025 85,500
2021/04/30 1,024 1,038 1,013 1,028 82,900
2021/04/28 1,042 1,049 1,028 1,029 81,800
2021/04/27 1,060 1,066 1,046 1,050 94,700
2021/04/26 1,063 1,068 1,058 1,065 45,800
2021/04/23 1,067 1,080 1,058 1,067 66,400
2021/04/22 1,060 1,072 1,059 1,065 41,600
2021/04/21 1,058 1,074 1,052 1,053 103,700
2021/04/20 1,071 1,084 1,066 1,075 54,800
2021/04/19 1,083 1,097 1,067 1,088 218,900
2021/04/16 1,050 1,062 1,040 1,041 109,500
2021/04/15 1,074 1,084 1,060 1,062 67,800
2021/04/14 1,080 1,083 1,069 1,070 56,100
2021/04/13 1,089 1,090 1,077 1,080 41,400
2021/04/12 1,091 1,091 1,073 1,088 56,300
2021/04/09 1,075 1,091 1,065 1,085 70,300
2021/04/08 1,090 1,090 1,069 1,069 52,400
2021/04/07 1,085 1,094 1,078 1,088 43,700
2021/04/06 1,122 1,128 1,084 1,087 140,300
2021/04/05 1,139 1,155 1,115 1,122 254,900
2021/04/02 1,093 1,102 1,091 1,096 80,100
2021/04/01 1,075 1,089 1,072 1,087 52,100
2021/03/31 1,070 1,080 1,064 1,073 35,500
2021/03/30 1,078 1,088 1,062 1,070 52,300
2021/03/29 1,090 1,113 1,078 1,080 185,200
2021/03/26 1,063 1,081 1,063 1,079 53,100
2021/03/25 1,050 1,070 1,042 1,070 68,500
2021/03/24 1,058 1,058 1,030 1,042 84,000
2021/03/23 1,076 1,089 1,061 1,061 60,500
2021/03/22 1,090 1,090 1,070 1,076 73,300
2021/03/19 1,055 1,086 1,055 1,084 102,700
2021/03/18 1,069 1,083 1,060 1,071 106,700
2021/03/17 1,058 1,065 1,050 1,061 41,800
2021/03/16 1,057 1,059 1,046 1,058 28,800
2021/03/15 1,060 1,063 1,039 1,057 92,800
2021/03/12 1,048 1,058 1,041 1,046 74,000
2021/03/11 1,023 1,049 1,022 1,045 53,500
2021/03/10 1,027 1,039 1,025 1,027 47,500
2021/03/09 1,020 1,035 1,007 1,026 84,900
2021/03/08 1,021 1,030 1,008 1,010 68,400
2021/03/05 1,004 1,019 978 1,019 173,200
2021/03/04 1,013 1,015 1,003 1,014 53,000
2021/03/03 1,017 1,021 1,009 1,016 47,600
2021/03/02 1,036 1,040 1,005 1,014 59,600
2021/03/01 1,010 1,035 1,010 1,034 67,900
2021/02/26 1,010 1,022 1,005 1,007 87,900
2021/02/25 1,027 1,035 1,016 1,030 59,100
2021/02/24 1,025 1,028 1,010 1,011 87,700
2021/02/22 1,016 1,028 1,016 1,022 50,600
2021/02/19 1,025 1,028 1,011 1,013 94,400
2021/02/18 1,062 1,063 1,035 1,036 112,100
2021/02/17 1,060 1,066 1,052 1,065 82,100
2021/02/16 1,068 1,073 1,057 1,061 93,200
2021/02/15 1,076 1,088 1,070 1,070 96,000
2021/02/12 1,110 1,119 1,065 1,074 258,600
2021/02/10 1,050 1,092 1,050 1,090 228,900
2021/02/09 1,065 1,065 1,043 1,050 121,000
2021/02/08 1,060 1,069 1,051 1,066 110,800
2021/02/05 1,049 1,061 1,045 1,060 103,700
2021/02/04 1,050 1,056 1,047 1,048 61,400
2021/02/03 1,048 1,056 1,041 1,054 64,000
2021/02/02 1,039 1,048 1,033 1,047 80,300
2021/02/01 1,032 1,049 1,020 1,046 79,200
2021/01/29 1,050 1,060 1,030 1,032 77,400
2021/01/28 1,045 1,048 1,037 1,042 93,100
2021/01/27 1,068 1,068 1,052 1,062 51,400
2021/01/26 1,073 1,073 1,051 1,052 69,300
2021/01/25 1,071 1,073 1,056 1,073 54,200
2021/01/22 1,076 1,076 1,057 1,067 58,000
2021/01/21 1,055 1,077 1,055 1,076 86,000
2021/01/20 1,041 1,053 1,037 1,052 56,000
2021/01/19 1,039 1,045 1,034 1,045 48,500
2021/01/18 1,028 1,039 1,020 1,039 55,200
2021/01/15 1,026 1,033 1,014 1,029 104,600
2021/01/14 1,031 1,040 1,025 1,027 69,900
2021/01/13 1,024 1,029 1,014 1,029 79,800
2021/01/12 1,030 1,033 1,014 1,021 120,100
2021/01/08 1,013 1,031 1,012 1,029 74,200
2021/01/07 1,018 1,026 1,012 1,012 63,700
2021/01/06 1,018 1,034 1,012 1,012 64,400
2021/01/05 1,026 1,028 1,010 1,018 75,000
2021/01/04 1,037 1,050 1,022 1,028 70,300

このページの先頭へ