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
2008/12/30 132,997 133,597 132,997 133,597 5
2008/12/29 138,998 138,998 135,001 135,001 25
2008/12/26 144,098 146,499 144,002 144,002 19
2008/12/25 147,999 147,999 143,498 143,498 18
2008/12/24 150,099 152,997 147,999 152,997 19
2008/12/22 150,201 150,201 147,999 150,003 6
2008/12/19 144,098 150,099 144,002 150,099 5
2008/12/18 155,001 155,001 144,002 144,002 14
2008/12/17 169,103 170,003 155,001 158,002 39
2008/12/16 169,001 169,001 169,001 169,001 3
2008/12/15 156,298 170,003 156,298 169,001 8
2008/12/12 162,100 162,100 153,999 155,998 13
2008/12/11 164,998 164,998 161,998 162,100 4
2008/12/10 167,699 167,699 164,602 164,998 5
2008/12/09 156,100 164,800 156,100 164,800 11
2008/12/08 150,003 155,998 138,002 155,998 10
2008/12/05 155,200 155,200 144,998 150,003 11
2008/12/04 158,500 178,998 155,001 155,098 22
2008/12/03 155,998 158,002 155,998 158,002 4
2008/12/02 145,503 156,100 145,503 152,997 18
2008/12/01 161,998 161,998 152,499 155,500 41
2008/11/28 172,097 175,001 163,000 173,999 21
2008/11/27 190,999 190,999 175,098 175,098 34
2008/11/26 175,001 190,003 175,001 190,003 17
2008/11/25 184,002 184,998 172,001 172,001 29
2008/11/21 152,997 169,001 149,001 169,001 37
2008/11/20 155,001 155,500 150,003 150,003 19
2008/11/19 170,003 170,003 154,101 157,000 10
2008/11/18 180,000 180,000 167,003 170,003 19
2008/11/17 155,998 185,899 155,998 175,001 44
2008/11/14 135,001 155,902 135,001 155,902 19
2008/11/13 141,002 147,003 140,198 141,002 12
2008/11/12 123,000 141,002 121,002 141,002 11
2008/11/11 112,997 124,002 112,997 124,002 9
2008/11/10 115,001 115,001 115,001 115,001 6
2008/11/07 110,003 115,001 110,003 113,999 4
2008/11/06 114,797 114,797 114,797 114,797 2
2008/11/05 110,099 117,000 109,001 117,000 13
2008/11/04 101,002 101,002 101,002 101,002 1
2008/10/31 110,003 110,003 101,002 101,002 25
2008/10/30 101,998 110,999 101,998 107,003 6
2008/10/28 101,698 101,998 98,002 101,998 18
2008/10/27 104,002 104,998 104,002 104,998 8
2008/10/24 112,001 112,001 106,001 110,003 19
2008/10/23 106,001 109,001 100,000 101,098 32
2008/10/22 124,002 124,002 120,000 120,000 27
2008/10/21 121,998 124,002 121,998 124,002 26
2008/10/20 107,003 118,002 107,003 118,002 7
2008/10/17 115,001 115,001 107,003 107,003 8
2008/10/16 110,003 115,800 110,003 115,800 7
2008/10/15 101,002 121,002 100,000 121,002 22
2008/10/10 90,501 91,701 90,003 90,099 35
2008/10/09 87,999 100,000 87,999 98,002 11
2008/10/08 98,002 98,998 90,003 90,003 34
2008/10/07 101,998 110,999 100,102 110,003 30
2008/10/06 132,001 132,001 120,000 120,000 19
2008/10/03 135,302 138,998 135,200 138,998 15
2008/10/02 145,203 145,203 141,002 141,002 6
2008/10/01 147,999 147,999 145,101 145,101 3
2008/09/30 147,903 148,101 141,002 148,101 6
2008/09/29 158,002 158,002 155,001 155,200 5
2008/09/26 160,198 160,198 160,102 160,102 3
2008/09/25 166,199 169,001 166,199 169,001 9
2008/09/24 158,098 158,098 157,000 157,198 9
2008/09/22 169,001 169,001 164,098 164,098 8
2008/09/19 162,700 166,001 162,502 164,500 12
2008/09/18 157,000 164,002 157,000 162,502 8
2008/09/17 170,003 170,003 164,002 164,002 4
2008/09/16 151,497 161,002 151,497 161,002 17
2008/09/12 163,600 163,600 163,498 163,498 2
2008/09/11 161,998 166,001 161,998 164,998 7
2008/09/10 162,100 164,998 162,100 164,998 8
2008/09/09 170,003 170,003 164,098 170,003 12
2008/09/08 183,000 184,998 178,998 178,998 8
2008/09/05 185,101 185,101 164,998 180,000 38
2008/09/02 204,002 204,998 200,900 204,998 11
2008/09/01 230,099 230,099 201,998 204,602 23
2008/08/29 234,101 234,101 230,003 230,099 3
2008/08/28 220,000 233,999 220,000 233,999 11
2008/08/27 215,998 220,000 213,297 220,000 4
2008/08/26 220,000 220,000 220,000 220,000 2
2008/08/25 230,003 230,003 212,997 220,000 11
2008/08/22 210,003 210,003 210,003 210,003 1
2008/08/21 207,003 210,999 207,003 210,999 7
2008/08/20 197,000 218,998 197,000 218,998 14
2008/08/19 180,000 201,098 180,000 201,002 9
2008/08/18 186,001 186,001 186,001 186,001 1
2008/08/15 184,002 190,003 184,002 186,601 19
2008/08/14 190,003 195,001 190,003 192,997 14
2008/08/13 204,998 204,998 198,998 198,998 15
2008/08/12 221,902 225,899 204,002 204,998 36
2008/08/11 227,003 232,001 227,003 229,901 9
2008/08/08 235,902 237,000 235,001 235,001 11
2008/08/07 246,103 246,103 241,998 242,100 8
2008/08/06 246,001 246,001 246,001 246,001 1
2008/08/05 247,003 250,999 247,003 247,999 5
2008/08/01 260,000 267,999 258,002 267,999 7
2008/07/31 267,999 267,999 267,999 267,999 2
2008/07/30 282,898 283,000 282,898 283,000 2
2008/07/29 287,003 287,003 281,998 283,000 18
2008/07/28 295,902 300,000 293,999 300,000 10
2008/07/25 301,002 301,002 295,001 297,000 10
2008/07/24 270,003 297,000 270,003 297,000 19
2008/07/23 250,003 261,998 250,003 261,998 3
2008/07/22 241,998 241,998 235,001 241,998 8
2008/07/18 264,002 264,998 241,998 241,998 19
2008/07/17 272,001 272,997 257,000 264,998 14
2008/07/16 267,999 272,997 261,002 272,997 7
2008/07/15 273,999 286,001 273,999 280,000 3
2008/07/14 272,997 272,997 272,997 272,997 2
2008/07/11 284,002 284,002 281,002 281,002 2
2008/07/10 284,998 292,997 284,998 292,001 8
2008/07/09 301,002 301,002 287,999 292,997 10
2008/07/08 301,998 306,001 298,998 306,001 9
2008/07/07 304,998 304,998 300,000 300,000 7
2008/07/04 318,002 320,000 304,998 310,003 12
2008/07/03 307,999 307,999 303,000 307,999 5
2008/07/02 315,998 315,998 295,998 310,003 20
2008/07/01 298,998 320,000 298,002 320,000 23
2008/06/30 295,001 300,000 295,001 300,000 5
2008/06/27 304,998 304,998 290,003 295,998 24
2008/06/26 313,999 313,999 304,998 310,003 8
2008/06/25 320,000 320,000 301,002 301,002 10
2008/06/24 335,001 335,001 310,003 310,003 19
2008/06/23 333,999 335,001 324,998 335,001 12
2008/06/20 330,003 335,998 324,998 332,997 22
2008/06/19 330,999 332,001 321,002 324,998 38
2008/06/18 352,997 369,001 335,998 335,998 71
2008/06/17 373,999 384,998 355,001 363,000 73
2008/06/16 400,000 400,000 350,999 380,000 111
2008/06/13 372,997 406,001 372,001 390,003 315
2008/06/12 307,999 367,999 300,000 367,999 159
2008/06/11 335,001 341,002 301,998 318,002 178
2008/06/10 330,003 330,003 317,000 330,003 110
2008/06/09 261,998 290,003 261,998 290,003 112
2008/06/06 233,999 255,001 233,999 250,003 30
2008/06/05 244,002 244,002 226,001 238,002 10
2008/06/04 250,003 250,003 246,001 250,003 9
2008/06/03 267,999 267,999 238,002 238,002 37
2008/06/02 204,998 227,999 200,000 227,999 17
2008/05/30 204,002 204,002 197,000 198,002 5
2008/05/29 204,002 207,999 200,000 207,999 6
2008/05/27 200,000 200,000 200,000 200,000 1
2008/05/26 200,000 200,000 200,000 200,000 1
2008/05/23 204,002 204,002 190,003 200,000 13
2008/05/22 197,000 197,000 189,001 190,999 6
2008/05/21 190,999 190,999 189,001 190,999 4
2008/05/20 195,001 198,998 193,999 193,999 11
2008/05/15 201,998 204,002 198,998 201,998 28
2008/05/14 198,998 198,998 195,001 198,002 4
2008/05/13 198,002 198,002 190,999 195,998 18
2008/05/12 192,001 192,001 192,001 192,001 1
2008/05/09 207,999 207,999 201,998 201,998 13
2008/05/08 201,002 204,002 200,000 204,002 9
2008/05/07 200,000 203,000 192,001 192,001 7
2008/05/02 195,001 201,002 193,999 201,002 4
2008/05/01 192,997 192,997 190,999 192,997 5
2008/04/30 197,000 197,000 195,998 195,998 3
2008/04/25 198,002 198,002 198,002 198,002 2
2008/04/24 189,001 195,998 189,001 195,998 4
2008/04/23 200,000 200,000 195,001 195,001 16
2008/04/22 198,002 198,002 190,999 197,000 5
2008/04/21 200,000 200,000 200,000 200,000 6
2008/04/18 192,997 200,000 192,997 200,000 5
2008/04/17 195,998 198,002 195,998 198,002 2
2008/04/16 190,003 190,003 190,003 190,003 1
2008/04/15 187,003 187,003 187,003 187,003 1
2008/04/14 190,003 190,003 190,003 190,003 1
2008/04/11 183,000 184,998 183,000 184,998 2
2008/04/08 181,998 186,001 181,998 186,001 2
2008/04/07 181,998 187,999 181,998 184,998 3
2008/04/04 192,001 192,001 190,999 190,999 3
2008/04/02 192,001 195,001 189,001 195,001 7
2008/03/31 187,003 192,997 187,003 192,001 7
2008/03/28 200,000 200,000 200,000 200,000 1
2008/03/27 197,000 197,000 197,000 197,000 14
2008/03/26 197,000 197,000 193,999 193,999 2
2008/03/25 197,000 197,000 197,000 197,000 8
2008/03/24 192,997 192,997 184,998 184,998 7
2008/03/21 186,001 190,003 186,001 190,003 7
2008/03/19 178,002 180,000 178,002 180,000 2
2008/03/18 187,003 187,003 187,003 187,003 1
2008/03/17 187,003 190,003 175,001 175,001 23
2008/03/14 198,002 198,002 195,998 195,998 6
2008/03/13 200,000 204,002 200,000 200,000 3
2008/03/12 195,998 195,998 195,998 195,998 3
2008/03/11 192,997 200,000 190,999 200,000 5
2008/03/10 198,002 198,002 192,997 192,997 7
2008/03/07 190,999 198,002 190,999 198,002 4
2008/03/06 192,001 197,000 192,001 197,000 4
2008/03/05 204,998 204,998 195,001 195,001 4
2008/03/04 209,001 210,003 195,998 195,998 3
2008/03/03 195,001 201,002 195,001 201,002 4
2008/02/29 210,999 210,999 198,002 198,002 6
2008/02/28 198,002 213,999 198,002 210,003 6
2008/02/27 217,000 217,000 206,001 206,001 3
2008/02/26 213,999 213,999 213,999 213,999 2
2008/02/25 218,998 221,998 201,998 206,001 13
2008/02/22 210,003 215,001 210,003 215,001 3
2008/02/21 210,003 212,997 197,000 212,997 13
2008/02/20 195,998 206,001 195,998 206,001 3
2008/02/19 195,001 200,000 195,001 200,000 11
2008/02/18 175,998 197,000 175,998 197,000 46
2008/02/15 147,003 167,003 147,003 167,003 19
2008/02/14 146,001 146,001 146,001 146,001 1
2008/02/13 150,999 150,999 147,003 147,999 6
2008/02/12 147,003 153,999 147,003 153,999 2
2008/02/08 147,999 153,999 147,999 150,003 4
2008/02/07 146,001 147,003 146,001 147,003 12
2008/02/06 146,001 149,001 146,001 149,001 6
2008/02/05 149,001 155,998 149,001 153,999 6
2008/02/04 155,001 155,001 155,001 155,001 6
2008/02/01 152,001 155,001 147,999 147,999 12
2008/01/31 147,003 147,003 144,998 146,001 16
2008/01/30 155,998 155,998 150,999 155,998 20
2008/01/29 164,998 164,998 164,998 164,998 1
2008/01/28 170,999 170,999 161,002 161,998 7
2008/01/25 167,999 167,999 163,000 167,999 37
2008/01/24 146,001 147,999 146,001 147,999 4
2008/01/23 150,003 150,003 141,998 141,998 9
2008/01/22 146,001 155,001 144,002 152,001 9
2008/01/21 158,002 158,002 149,001 152,001 11
2008/01/18 133,999 158,998 133,999 158,002 12
2008/01/17 138,998 144,002 135,998 140,000 35
2008/01/16 143,000 147,999 138,002 140,000 46
2008/01/15 170,003 170,003 155,001 155,001 24
2008/01/11 180,000 180,000 167,003 167,003 23
2008/01/10 184,998 184,998 180,000 180,000 18
2008/01/09 190,003 190,003 184,998 184,998 13
2008/01/08 190,003 190,003 190,003 190,003 3
2008/01/07 189,001 189,001 180,000 187,999 3
2008/01/04 187,999 192,001 187,999 192,001 3

このページの先頭へ