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 |
|---|---|---|---|---|---|
| 2025/08/05 | 683 | 687 | 681 | 685 | 78,400 |
| 2025/08/04 | 676 | 681 | 672 | 679 | 165,100 |
| 2025/08/01 | 677 | 686 | 676 | 686 | 167,700 |
| 2025/07/31 | 663 | 677 | 661 | 674 | 189,900 |
| 2025/07/30 | 651 | 663 | 649 | 663 | 200,700 |
| 2025/07/29 | 659 | 662 | 654 | 657 | 153,600 |
| 2025/07/28 | 664 | 665 | 656 | 659 | 160,100 |
| 2025/07/25 | 661 | 664 | 654 | 661 | 187,500 |
| 2025/07/24 | 659 | 664 | 657 | 657 | 156,900 |
| 2025/07/23 | 648 | 657 | 648 | 654 | 243,100 |
| 2025/07/22 | 649 | 655 | 643 | 647 | 311,500 |
| 2025/07/18 | 662 | 665 | 651 | 652 | 208,500 |
| 2025/07/17 | 659 | 674 | 657 | 662 | 299,400 |
| 2025/07/16 | 665 | 666 | 655 | 657 | 332,400 |
| 2025/07/15 | 669 | 679 | 666 | 668 | 206,100 |
| 2025/07/14 | 665 | 672 | 661 | 665 | 238,300 |
| 2025/07/11 | 665 | 680 | 665 | 667 | 235,900 |
| 2025/07/10 | 675 | 681 | 664 | 665 | 313,700 |
| 2025/07/09 | 675 | 681 | 674 | 677 | 225,300 |
| 2025/07/08 | 686 | 691 | 672 | 674 | 259,600 |
| 2025/07/07 | 685 | 691 | 683 | 686 | 131,200 |
| 2025/07/04 | 689 | 692 | 684 | 687 | 141,300 |
| 2025/07/03 | 686 | 688 | 680 | 687 | 215,900 |
| 2025/07/02 | 688 | 697 | 685 | 687 | 215,300 |
| 2025/07/01 | 707 | 710 | 693 | 693 | 252,700 |
| 2025/06/30 | 710 | 719 | 707 | 710 | 179,100 |
| 2025/06/27 | 713 | 714 | 708 | 712 | 145,900 |
| 2025/06/26 | 704 | 715 | 704 | 709 | 177,500 |
| 2025/06/25 | 707 | 708 | 699 | 699 | 186,700 |
| 2025/06/24 | 710 | 714 | 708 | 708 | 106,300 |
| 2025/06/23 | 701 | 711 | 690 | 709 | 335,800 |
| 2025/06/20 | 712 | 717 | 707 | 708 | 420,800 |
| 2025/06/19 | 739 | 744 | 717 | 717 | 393,900 |
| 2025/06/18 | 726 | 739 | 726 | 734 | 322,600 |
| 2025/06/17 | 726 | 739 | 724 | 728 | 323,100 |
| 2025/06/16 | 732 | 733 | 720 | 726 | 542,300 |
| 2025/06/13 | 838 | 848 | 727 | 740 | 2,511,900 |
| 2025/06/12 | 840 | 849 | 826 | 842 | 774,700 |
| 2025/06/11 | 834 | 844 | 829 | 831 | 182,300 |
| 2025/06/10 | 825 | 839 | 824 | 829 | 183,500 |
| 2025/06/09 | 817 | 823 | 815 | 821 | 75,500 |
| 2025/06/06 | 817 | 821 | 806 | 812 | 99,000 |
| 2025/06/05 | 814 | 835 | 813 | 821 | 127,900 |
| 2025/06/04 | 811 | 823 | 811 | 817 | 116,200 |
| 2025/06/03 | 820 | 821 | 808 | 810 | 83,100 |
| 2025/06/02 | 825 | 830 | 818 | 820 | 74,200 |
| 2025/05/30 | 828 | 837 | 824 | 830 | 88,400 |
| 2025/05/29 | 846 | 848 | 829 | 831 | 128,300 |
| 2025/05/28 | 849 | 849 | 835 | 841 | 125,300 |
| 2025/05/27 | 834 | 848 | 829 | 848 | 144,900 |
| 2025/05/26 | 812 | 840 | 811 | 835 | 170,200 |
| 2025/05/23 | 804 | 812 | 799 | 811 | 144,400 |
| 2025/05/22 | 776 | 816 | 776 | 801 | 227,300 |
| 2025/05/21 | 779 | 787 | 772 | 780 | 151,300 |
| 2025/05/20 | 792 | 796 | 778 | 778 | 143,400 |
| 2025/05/19 | 788 | 794 | 781 | 785 | 112,800 |
| 2025/05/16 | 790 | 799 | 787 | 795 | 102,500 |
| 2025/05/15 | 803 | 805 | 790 | 790 | 124,100 |
| 2025/05/14 | 810 | 813 | 803 | 805 | 92,100 |
| 2025/05/13 | 823 | 827 | 810 | 810 | 99,300 |
| 2025/05/12 | 807 | 823 | 803 | 820 | 129,000 |
| 2025/05/09 | 787 | 804 | 785 | 799 | 158,100 |
| 2025/05/08 | 787 | 791 | 776 | 787 | 352,400 |
| 2025/05/07 | 799 | 828 | 799 | 817 | 261,800 |
| 2025/05/02 | 808 | 812 | 790 | 798 | 313,200 |
| 2025/05/01 | 826 | 827 | 819 | 823 | 118,200 |
| 2025/04/30 | 845 | 848 | 820 | 822 | 219,200 |
| 2025/04/28 | 825 | 852 | 821 | 837 | 491,000 |
| 2025/04/25 | 842 | 859 | 842 | 847 | 1,021,000 |
| 2025/04/24 | 853 | 862 | 847 | 853 | 285,700 |
| 2025/04/23 | 870 | 872 | 851 | 851 | 221,100 |
| 2025/04/22 | 876 | 887 | 859 | 862 | 225,900 |
| 2025/04/21 | 877 | 893 | 867 | 881 | 287,100 |
| 2025/04/18 | 852 | 879 | 846 | 877 | 233,800 |
| 2025/04/17 | 842 | 851 | 840 | 846 | 163,300 |
| 2025/04/16 | 844 | 847 | 832 | 837 | 127,100 |
| 2025/04/15 | 862 | 862 | 840 | 840 | 158,000 |
| 2025/04/14 | 861 | 867 | 855 | 855 | 90,800 |
| 2025/04/11 | 849 | 852 | 824 | 850 | 188,800 |
| 2025/04/10 | 877 | 884 | 841 | 850 | 210,000 |
| 2025/04/09 | 820 | 838 | 809 | 832 | 213,700 |
| 2025/04/08 | 817 | 839 | 817 | 832 | 159,200 |
| 2025/04/07 | 776 | 803 | 770 | 772 | 326,900 |
| 2025/04/04 | 860 | 868 | 835 | 851 | 204,700 |
| 2025/04/03 | 881 | 899 | 875 | 884 | 259,200 |
| 2025/04/02 | 936 | 936 | 919 | 926 | 137,800 |
| 2025/04/01 | 951 | 957 | 930 | 934 | 186,800 |
| 2025/03/31 | 955 | 958 | 942 | 958 | 198,700 |
| 2025/03/28 | 955 | 972 | 952 | 965 | 209,900 |
| 2025/03/27 | 952 | 963 | 949 | 963 | 173,300 |
| 2025/03/26 | 956 | 976 | 952 | 965 | 173,400 |
| 2025/03/25 | 940 | 975 | 940 | 957 | 217,600 |
| 2025/03/24 | 945 | 955 | 937 | 942 | 120,800 |
| 2025/03/21 | 940 | 949 | 937 | 943 | 103,400 |
| 2025/03/19 | 919 | 948 | 915 | 942 | 222,900 |
| 2025/03/18 | 922 | 924 | 913 | 920 | 86,100 |
| 2025/03/17 | 924 | 931 | 918 | 922 | 91,400 |
| 2025/03/14 | 930 | 937 | 920 | 926 | 124,300 |
| 2025/03/13 | 945 | 945 | 923 | 935 | 142,400 |
| 2025/03/12 | 928 | 948 | 919 | 941 | 198,900 |
| 2025/03/11 | 915 | 934 | 894 | 928 | 210,400 |
| 2025/03/10 | 922 | 932 | 920 | 921 | 122,000 |
| 2025/03/07 | 944 | 944 | 920 | 922 | 155,800 |
| 2025/03/06 | 928 | 976 | 925 | 956 | 347,800 |
| 2025/03/05 | 917 | 944 | 917 | 927 | 208,900 |
| 2025/03/04 | 952 | 962 | 914 | 917 | 436,700 |
| 2025/03/03 | 940 | 972 | 928 | 965 | 1,138,300 |
| 2025/02/28 | 884 | 884 | 853 | 855 | 371,000 |
| 2025/02/27 | 887 | 889 | 876 | 887 | 207,300 |
| 2025/02/26 | 875 | 882 | 862 | 875 | 124,000 |
| 2025/02/25 | 862 | 873 | 860 | 872 | 117,400 |
| 2025/02/21 | 870 | 874 | 862 | 862 | 111,700 |
| 2025/02/20 | 887 | 890 | 872 | 876 | 153,600 |
| 2025/02/19 | 890 | 896 | 882 | 893 | 64,200 |
| 2025/02/18 | 902 | 902 | 885 | 886 | 136,200 |
| 2025/02/17 | 901 | 905 | 897 | 901 | 96,300 |
| 2025/02/14 | 905 | 908 | 893 | 898 | 111,400 |
| 2025/02/13 | 907 | 913 | 899 | 905 | 169,600 |
| 2025/02/12 | 898 | 906 | 893 | 901 | 135,000 |
| 2025/02/10 | 902 | 907 | 897 | 898 | 108,400 |
| 2025/02/07 | 909 | 919 | 902 | 907 | 136,200 |
| 2025/02/06 | 902 | 916 | 901 | 909 | 137,000 |
| 2025/02/05 | 892 | 906 | 892 | 901 | 92,500 |
| 2025/02/04 | 910 | 911 | 891 | 893 | 147,000 |
| 2025/02/03 | 911 | 912 | 896 | 909 | 194,600 |
| 2025/01/31 | 890 | 908 | 890 | 907 | 175,300 |
| 2025/01/30 | 907 | 907 | 885 | 888 | 270,100 |
| 2025/01/29 | 895 | 911 | 887 | 911 | 183,100 |
| 2025/01/28 | 882 | 900 | 880 | 895 | 200,900 |
| 2025/01/27 | 879 | 893 | 878 | 884 | 171,200 |
| 2025/01/24 | 875 | 882 | 870 | 873 | 184,600 |
| 2025/01/23 | 880 | 888 | 864 | 872 | 356,400 |
| 2025/01/22 | 881 | 885 | 863 | 877 | 352,700 |
| 2025/01/21 | 875 | 880 | 858 | 880 | 519,100 |
| 2025/01/20 | 847 | 871 | 835 | 871 | 1,091,400 |
| 2025/01/17 | 830 | 846 | 814 | 846 | 2,316,000 |
| 2025/01/16 | 702 | 738 | 702 | 728 | 389,900 |
| 2025/01/15 | 684 | 684 | 674 | 676 | 76,200 |
| 2025/01/14 | 696 | 701 | 677 | 679 | 105,200 |
| 2025/01/10 | 695 | 709 | 692 | 702 | 80,300 |
| 2025/01/09 | 701 | 705 | 691 | 697 | 154,000 |
| 2025/01/08 | 707 | 724 | 700 | 705 | 164,800 |
| 2025/01/07 | 716 | 718 | 707 | 711 | 82,300 |
| 2025/01/06 | 738 | 742 | 711 | 711 | 116,700 |
| 2024/12/30 | 735 | 751 | 728 | 736 | 112,900 |
| 2024/12/27 | 716 | 740 | 716 | 735 | 147,300 |
| 2024/12/26 | 710 | 723 | 710 | 716 | 127,100 |
| 2024/12/25 | 732 | 732 | 706 | 709 | 125,300 |
| 2024/12/24 | 727 | 745 | 720 | 735 | 174,800 |
| 2024/12/23 | 732 | 740 | 716 | 734 | 206,900 |
| 2024/12/20 | 750 | 750 | 729 | 740 | 149,200 |
| 2024/12/19 | 740 | 760 | 734 | 755 | 187,000 |
| 2024/12/18 | 766 | 770 | 747 | 747 | 205,300 |
| 2024/12/17 | 720 | 766 | 717 | 766 | 294,800 |
| 2024/12/16 | 710 | 726 | 697 | 720 | 163,400 |
| 2024/12/13 | 720 | 726 | 713 | 713 | 71,200 |
| 2024/12/12 | 734 | 745 | 729 | 732 | 157,700 |
| 2024/12/11 | 723 | 726 | 709 | 724 | 109,000 |
| 2024/12/10 | 734 | 734 | 706 | 727 | 190,000 |
| 2024/12/09 | 712 | 731 | 703 | 731 | 240,100 |
| 2024/12/06 | 710 | 728 | 708 | 708 | 171,400 |
| 2024/12/05 | 670 | 723 | 667 | 722 | 531,300 |
| 2024/12/04 | 697 | 697 | 662 | 669 | 344,800 |
| 2024/12/03 | 700 | 730 | 675 | 700 | 569,000 |
| 2024/12/02 | 696 | 703 | 659 | 690 | 1,081,200 |
| 2024/11/29 | 735 | 744 | 720 | 726 | 476,700 |
| 2024/11/28 | 716 | 728 | 714 | 728 | 261,800 |
| 2024/11/27 | 706 | 712 | 690 | 712 | 205,900 |
| 2024/11/26 | 698 | 706 | 691 | 704 | 179,200 |
| 2024/11/25 | 691 | 704 | 688 | 689 | 154,600 |
| 2024/11/22 | 698 | 699 | 682 | 686 | 77,900 |
| 2024/11/21 | 680 | 691 | 680 | 689 | 101,900 |
| 2024/11/20 | 687 | 698 | 682 | 682 | 87,700 |
| 2024/11/19 | 684 | 690 | 681 | 684 | 104,600 |
| 2024/11/18 | 693 | 706 | 683 | 690 | 127,100 |
| 2024/11/15 | 690 | 703 | 690 | 693 | 100,000 |
| 2024/11/14 | 708 | 708 | 690 | 690 | 87,600 |
| 2024/11/13 | 710 | 714 | 703 | 704 | 107,500 |
| 2024/11/12 | 713 | 727 | 709 | 709 | 104,600 |
| 2024/11/11 | 728 | 729 | 713 | 716 | 86,800 |
| 2024/11/08 | 729 | 739 | 728 | 728 | 74,000 |
| 2024/11/07 | 740 | 741 | 726 | 727 | 84,400 |
| 2024/11/06 | 747 | 749 | 729 | 733 | 101,400 |
| 2024/11/05 | 740 | 760 | 734 | 744 | 105,800 |
| 2024/11/01 | 741 | 757 | 736 | 740 | 114,800 |
| 2024/10/31 | 740 | 756 | 737 | 755 | 120,800 |
| 2024/10/30 | 750 | 751 | 732 | 732 | 239,300 |
| 2024/10/29 | 752 | 765 | 747 | 758 | 273,100 |
| 2024/10/28 | 718 | 748 | 718 | 745 | 150,300 |
| 2024/10/25 | 720 | 732 | 711 | 727 | 341,800 |
| 2024/10/24 | 739 | 740 | 710 | 730 | 593,300 |
| 2024/10/23 | 780 | 785 | 757 | 760 | 570,600 |
| 2024/10/22 | 776 | 799 | 765 | 790 | 2,023,200 |
| 2024/10/21 | 713 | 723 | 705 | 716 | 144,800 |
| 2024/10/18 | 730 | 737 | 711 | 721 | 230,000 |
| 2024/10/17 | 730 | 737 | 723 | 735 | 154,700 |
| 2024/10/16 | 751 | 768 | 727 | 730 | 247,500 |
| 2024/10/15 | 752 | 753 | 736 | 751 | 145,800 |
| 2024/10/11 | 750 | 756 | 746 | 747 | 75,300 |
| 2024/10/10 | 765 | 771 | 746 | 747 | 145,700 |