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
2009/12/30 170,003 170,003 170,003 170,003 3
2009/12/29 172,901 172,901 172,001 172,001 2
2009/12/28 163,000 170,999 163,000 170,999 9
2009/12/25 170,999 170,999 166,001 166,001 16
2009/12/24 164,998 170,003 164,998 170,003 14
2009/12/22 161,200 166,001 161,200 163,102 39
2009/12/21 161,998 161,998 161,500 161,800 16
2009/12/18 164,998 164,998 164,998 164,998 4
2009/12/17 167,999 167,999 164,998 165,101 10
2009/12/16 170,003 170,003 170,003 170,003 8
2009/12/15 170,003 172,997 170,003 171,599 4
2009/12/14 169,001 170,003 169,001 170,003 2
2009/12/11 167,999 167,999 164,998 167,999 3
2009/12/10 177,000 177,000 170,999 170,999 11
2009/12/09 170,999 173,999 170,999 173,999 17
2009/12/08 175,098 177,000 172,001 177,000 9
2009/12/07 178,998 178,998 177,000 177,000 11
2009/12/04 181,002 181,002 178,800 178,800 16
2009/12/03 178,998 183,498 178,002 183,498 31
2009/12/01 175,001 178,998 170,201 178,998 10
2009/11/30 181,002 181,998 175,001 178,002 65
2009/11/27 184,998 184,998 181,002 183,498 16
2009/11/26 189,799 189,799 184,998 187,999 11
2009/11/25 187,999 189,799 185,599 189,799 13
2009/11/24 190,999 190,999 185,101 187,999 33
2009/11/20 175,998 186,001 175,998 184,998 25
2009/11/19 173,099 173,597 172,997 173,597 13
2009/11/18 170,801 175,001 170,597 175,001 17
2009/11/17 177,000 177,000 172,001 172,001 14
2009/11/16 175,001 184,002 175,001 175,998 17
2009/11/13 175,098 175,098 173,999 174,101 4
2009/11/12 181,200 183,000 180,000 180,000 5
2009/11/11 174,101 184,398 172,997 181,002 17
2009/11/10 175,001 175,001 175,001 175,001 2
2009/11/09 175,001 175,001 175,001 175,001 4
2009/11/06 175,602 175,602 175,001 175,001 7
2009/11/05 176,202 177,702 175,001 175,098 12
2009/11/04 177,198 180,000 177,000 178,002 6
2009/11/02 177,000 180,000 177,000 180,000 3
2009/10/30 183,000 183,000 178,998 180,000 7
2009/10/29 180,198 181,002 179,298 181,002 9
2009/10/28 181,002 181,002 180,000 180,498 3
2009/10/27 182,100 182,100 181,998 181,998 2
2009/10/26 182,202 182,202 182,202 182,202 1
2009/10/23 186,001 186,001 181,998 182,202 17
2009/10/22 181,998 183,000 181,002 183,000 16
2009/10/21 184,902 184,902 180,000 184,902 8
2009/10/20 181,002 181,002 181,002 181,002 1
2009/10/19 178,998 178,998 178,998 178,998 2
2009/10/16 179,202 179,802 179,202 179,298 11
2009/10/15 182,100 183,000 178,998 179,502 12
2009/10/13 186,499 186,499 186,499 186,499 1
2009/10/09 186,001 186,001 186,001 186,001 1
2009/10/08 181,998 185,101 181,998 184,998 18
2009/10/07 184,998 184,998 184,998 184,998 2
2009/10/06 178,002 183,000 178,002 183,000 6
2009/10/05 181,002 181,998 180,000 180,000 16
2009/10/02 180,000 181,998 178,002 181,998 28
2009/10/01 181,998 183,000 181,998 182,100 21
2009/09/30 181,002 184,902 180,000 184,902 14
2009/09/29 182,898 182,898 181,998 181,998 3
2009/09/28 179,202 185,701 179,202 182,898 13
2009/09/25 190,897 190,897 183,498 187,999 15
2009/09/24 192,901 192,997 192,799 192,997 5
2009/09/18 192,001 192,097 184,998 190,999 16
2009/09/17 194,197 194,197 190,999 193,999 8
2009/09/16 195,902 197,000 193,099 193,099 9
2009/09/15 194,101 196,298 192,199 195,998 10
2009/09/14 196,502 196,598 192,799 194,101 34
2009/09/11 197,798 201,800 193,999 200,498 44
2009/09/10 196,898 200,498 194,599 197,000 24
2009/09/09 202,502 202,502 193,999 199,898 28
2009/09/08 202,898 203,000 192,997 200,000 31
2009/09/07 197,198 201,902 196,502 200,798 22
2009/09/04 199,802 203,798 197,000 201,902 41
2009/09/03 205,899 206,001 198,998 203,798 35
2009/09/02 200,000 204,998 195,998 203,000 46
2009/09/01 207,003 207,303 201,998 204,998 33
2009/08/31 223,000 223,000 195,998 207,003 186
2009/08/28 220,000 235,001 218,002 227,003 87
2009/08/27 226,001 226,001 210,201 219,100 93
2009/08/26 252,001 252,001 229,001 233,999 170
2009/08/25 207,999 260,000 207,003 260,000 297
2009/08/24 220,000 220,000 220,000 220,000 95
2009/08/21 185,203 190,999 184,998 190,003 26
2009/08/20 184,998 187,999 184,002 184,998 25
2009/08/19 184,002 189,499 178,998 187,999 23
2009/08/18 178,998 184,002 178,002 184,002 23
2009/08/17 180,000 181,998 177,102 181,998 11
2009/08/14 184,998 184,998 181,998 181,998 7
2009/08/13 184,998 187,003 184,002 184,500 5
2009/08/12 187,003 187,003 183,000 183,000 5
2009/08/11 180,702 190,003 180,702 190,003 21
2009/08/10 180,000 180,702 177,702 180,702 3
2009/08/07 178,998 178,998 177,000 177,000 4
2009/08/06 181,002 181,002 178,002 178,998 5
2009/08/05 180,000 181,998 177,300 178,002 7
2009/08/04 180,000 180,000 177,000 178,002 8
2009/08/03 175,998 180,000 175,998 180,000 4
2009/07/31 177,600 178,998 177,102 178,002 12
2009/07/30 182,502 185,503 177,000 177,000 12
2009/07/29 180,000 180,000 180,000 180,000 4
2009/07/28 186,499 186,499 178,002 180,000 11
2009/07/27 187,003 190,003 180,000 189,499 21
2009/07/24 192,001 192,901 182,802 187,903 40
2009/07/23 182,898 193,999 182,898 186,001 68
2009/07/22 175,001 176,898 173,999 176,898 22
2009/07/21 170,999 174,899 170,999 174,899 6
2009/07/17 170,501 170,597 170,501 170,597 4
2009/07/16 167,303 176,898 167,303 173,501 21
2009/07/15 166,001 167,501 164,998 165,101 15
2009/07/14 163,498 167,501 160,000 166,001 31
2009/07/13 165,299 165,299 144,998 149,499 59
2009/07/10 172,001 172,001 170,003 170,003 24
2009/07/09 175,001 180,000 172,001 172,001 19
2009/07/08 180,000 180,000 170,003 172,001 35
2009/07/07 190,099 190,099 183,000 183,498 28
2009/07/06 177,498 190,003 177,498 187,999 34
2009/07/03 176,502 177,498 173,201 177,498 14
2009/07/02 180,198 180,198 176,100 177,000 18
2009/07/01 180,000 182,898 178,998 182,898 19
2009/06/30 187,603 187,603 180,102 183,000 26
2009/06/29 180,102 184,998 177,102 184,002 36
2009/06/26 180,198 180,198 175,001 180,000 26
2009/06/25 179,202 184,998 177,198 177,198 60
2009/06/24 181,098 184,002 175,001 177,000 31
2009/06/23 183,402 190,003 180,000 181,002 65
2009/06/22 183,600 195,001 170,003 190,897 76
2009/06/19 189,301 189,499 184,002 184,002 22
2009/06/18 198,902 198,902 184,998 189,499 53
2009/06/17 187,003 192,997 186,001 192,901 78
2009/06/16 203,600 204,500 195,998 195,998 48
2009/06/15 215,001 215,001 204,002 206,001 37
2009/06/12 212,001 212,499 200,000 208,503 56
2009/06/11 209,301 224,998 206,001 212,301 104
2009/06/10 205,803 205,803 196,202 200,300 67
2009/06/09 239,100 239,100 195,001 205,899 175
2009/06/08 250,999 250,999 225,101 231,101 285
2009/06/05 238,998 247,003 235,001 247,003 114
2009/06/04 207,003 207,003 203,000 207,003 124
2009/06/03 180,000 180,000 164,998 177,000 57
2009/06/02 195,001 198,002 181,002 189,001 181
2009/05/29 128,203 147,999 128,203 147,999 41
2009/05/28 138,002 138,002 126,001 127,999 37
2009/05/27 120,000 136,502 117,000 136,502 175
2009/05/26 120,000 125,503 117,000 125,503 23
2009/05/25 126,001 126,103 118,002 118,002 51
2009/05/22 119,202 124,800 119,202 121,002 10
2009/05/21 124,998 124,998 117,198 117,198 14
2009/05/20 124,200 126,001 124,002 126,001 10
2009/05/19 122,502 124,002 121,500 124,002 8
2009/05/18 126,001 126,001 122,100 122,202 6
2009/05/15 130,999 132,001 125,599 126,001 18
2009/05/14 119,298 135,001 119,298 135,001 57
2009/05/13 113,201 118,998 113,099 118,998 22
2009/05/12 112,799 113,999 112,799 113,201 6
2009/05/11 113,999 113,999 110,999 110,999 4
2009/05/08 110,003 110,003 110,003 110,003 1
2009/05/07 106,001 107,999 106,001 107,999 4
2009/05/01 107,003 107,003 106,001 106,001 2
2009/04/30 103,600 113,999 103,600 104,998 7
2009/04/28 105,299 105,299 103,102 103,102 10
2009/04/27 108,599 109,001 105,101 105,101 12
2009/04/24 111,797 112,001 111,797 112,001 9
2009/04/23 112,097 114,101 106,199 113,999 25
2009/04/22 102,598 102,598 102,100 102,100 6
2009/04/21 102,100 102,100 102,100 102,100 1
2009/04/20 103,000 104,998 101,998 104,998 4
2009/04/17 99,502 101,998 99,502 101,998 3
2009/04/16 101,002 101,002 98,998 100,000 6
2009/04/14 101,998 101,998 100,498 100,498 4
2009/04/13 101,998 101,998 101,998 101,998 1
2009/04/10 104,002 104,002 104,002 104,002 3
2009/04/09 103,000 104,098 103,000 104,098 5
2009/04/07 100,000 102,100 100,000 102,100 5
2009/04/06 100,798 104,002 100,198 104,002 5
2009/04/03 101,500 101,500 100,702 100,702 4
2009/04/02 100,102 100,300 100,000 100,000 10
2009/04/01 101,002 101,098 101,002 101,098 5
2009/03/31 98,500 104,002 98,002 100,000 7
2009/03/30 102,100 104,098 98,098 104,098 3
2009/03/27 100,102 100,198 100,102 100,102 5
2009/03/26 106,901 106,901 106,901 106,901 11
2009/03/25 106,001 107,999 102,802 106,799 26
2009/03/24 97,402 100,000 97,402 100,000 9
2009/03/23 98,200 98,302 97,300 97,300 8
2009/03/19 98,200 98,200 98,200 98,200 3
2009/03/18 100,000 100,000 98,002 98,002 30
2009/03/17 98,998 100,000 98,998 100,000 6
2009/03/16 95,001 97,000 95,001 97,000 2
2009/03/13 98,998 98,998 95,302 95,302 5
2009/03/12 97,498 97,498 93,999 93,999 6
2009/03/11 100,900 100,900 100,402 100,498 5
2009/03/10 100,000 100,000 98,998 98,998 4
2009/03/09 100,000 100,000 100,000 100,000 1
2009/03/06 98,998 100,000 96,100 100,000 11
2009/03/05 100,000 110,003 100,000 107,003 14
2009/03/04 110,003 112,001 97,000 107,003 37
2009/03/03 118,998 118,998 110,999 110,999 52
2009/03/02 118,998 118,998 118,998 118,998 28
2009/02/27 138,998 138,998 138,998 138,998 1
2009/02/26 140,102 140,102 137,000 138,002 4
2009/02/25 147,003 149,001 147,003 149,001 13
2009/02/24 141,902 141,998 133,999 135,001 25
2009/02/23 144,998 144,998 143,000 143,000 2
2009/02/20 144,998 144,998 144,998 144,998 1
2009/02/19 150,003 150,003 144,998 144,998 5
2009/02/18 144,002 147,999 144,002 147,999 5
2009/02/17 141,500 141,998 141,002 141,002 5
2009/02/16 136,598 150,003 136,598 150,003 9
2009/02/13 137,000 140,000 137,000 137,600 8
2009/02/12 135,001 140,000 135,001 140,000 7
2009/02/10 135,998 136,100 135,001 135,602 11
2009/02/09 138,002 140,000 134,101 138,002 13
2009/02/06 138,500 138,998 138,002 138,002 15
2009/02/05 138,002 141,002 138,002 140,000 10
2009/02/04 138,500 138,500 135,998 135,998 4
2009/02/03 135,001 140,498 135,001 138,500 8
2009/02/02 138,002 141,998 135,998 135,998 12
2009/01/30 143,000 143,000 140,000 140,000 3
2009/01/28 145,101 145,101 144,998 144,998 10
2009/01/27 150,003 152,001 147,003 149,001 6
2009/01/26 149,001 149,001 149,001 149,001 4
2009/01/23 150,003 150,003 144,998 144,998 16
2009/01/22 143,000 146,001 141,998 141,998 7
2009/01/21 139,700 139,700 139,598 139,598 3
2009/01/20 140,000 140,000 140,000 140,000 2
2009/01/19 140,000 140,000 135,998 140,000 5
2009/01/15 133,999 143,900 133,897 143,900 5
2009/01/14 137,498 144,002 135,001 144,002 4
2009/01/13 143,000 143,000 137,000 137,300 8
2009/01/09 149,001 149,001 149,001 149,001 1
2009/01/07 151,401 151,401 143,000 144,998 9
2009/01/06 150,003 151,899 147,003 147,999 12
2009/01/05 133,999 138,002 133,897 135,998 23

このページの先頭へ