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
2010/12/30 130,099 130,099 127,303 127,501 11
2010/12/29 138,002 138,998 133,099 133,099 6
2010/12/28 133,999 135,001 132,001 132,001 33
2010/12/27 140,000 140,000 140,000 140,000 4
2010/12/24 140,000 142,802 132,997 138,902 57
2010/12/22 144,998 147,999 139,298 145,701 21
2010/12/21 144,998 144,998 140,000 140,000 49
2010/12/20 159,802 159,802 142,502 144,902 19
2010/12/17 0 0 0 160,000 0
2010/12/16 0 0 0 160,000 0
2010/12/15 0 0 0 160,000 0
2010/12/14 162,898 162,898 159,502 160,000 9
2010/12/13 155,998 155,998 155,998 155,998 3
2010/12/10 155,001 156,298 150,003 156,298 11
2010/12/09 147,003 153,999 146,001 153,999 34
2010/12/08 137,600 139,598 137,600 138,002 6
2010/12/07 137,798 137,798 134,599 137,600 7
2010/12/06 129,601 134,899 129,001 134,899 7
2010/12/03 132,001 135,998 125,203 132,001 17
2010/12/02 127,999 132,997 127,999 132,997 3
2010/12/01 0 0 0 129,000 0
2010/11/30 126,001 129,001 126,001 129,001 3
2010/11/29 124,398 127,501 120,102 126,001 37
2010/11/26 137,000 137,000 126,403 127,399 8
2010/11/25 138,698 147,999 138,698 140,000 78
2010/11/24 129,001 135,398 129,001 132,697 13
2010/11/22 141,998 142,502 130,501 132,001 26
2010/11/19 142,502 157,498 137,000 140,702 87
2010/11/18 130,003 138,998 123,000 133,501 99
2010/11/17 107,003 109,001 107,003 109,001 3
2010/11/16 0 0 0 106,100 0
2010/11/15 105,101 106,103 104,998 106,103 4
2010/11/12 107,999 107,999 107,099 107,099 5
2010/11/11 112,901 112,901 107,003 107,003 4
2010/11/10 0 0 0 111,000 0
2010/11/09 110,999 110,999 110,999 110,999 2
2010/11/08 101,998 107,999 101,998 107,999 13
2010/11/05 104,998 104,998 101,098 103,498 7
2010/11/04 101,998 105,503 101,998 105,503 3
2010/11/02 101,398 101,398 101,398 101,398 1
2010/11/01 103,000 103,000 103,000 103,000 2
2010/10/29 0 0 0 106,000 0
2010/10/28 105,503 106,001 105,503 106,001 2
2010/10/27 107,999 107,999 105,503 105,503 3
2010/10/26 101,998 101,998 101,998 101,998 2
2010/10/25 109,601 109,601 107,999 107,999 18
2010/10/22 100,102 100,600 100,102 100,600 3
2010/10/21 98,998 98,998 98,200 98,200 3
2010/10/20 98,998 98,998 98,998 98,998 1
2010/10/19 0 0 0 100,500 0
2010/10/18 101,002 101,002 100,498 100,498 4
2010/10/15 100,000 101,002 100,000 101,002 4
2010/10/14 100,498 100,498 98,200 100,000 7
2010/10/13 0 0 0 103,500 0
2010/10/12 106,499 106,499 103,498 103,498 2
2010/10/08 102,502 103,498 100,498 103,498 3
2010/10/07 102,598 102,598 100,300 100,498 3
2010/10/06 104,500 104,998 99,502 104,002 21
2010/10/05 108,701 108,701 107,501 107,501 4
2010/10/04 111,701 111,701 111,701 111,701 1
2010/10/01 112,499 112,997 112,097 112,697 7
2010/09/30 115,602 115,602 115,500 115,500 5
2010/09/29 121,002 121,002 121,002 121,002 5
2010/09/28 112,301 120,000 112,301 120,000 6
2010/09/27 117,000 117,000 113,999 113,999 6
2010/09/24 118,998 123,000 117,000 120,000 21
2010/09/22 113,999 113,999 110,297 113,501 9
2010/09/21 114,401 114,401 114,299 114,299 3
2010/09/17 114,299 114,299 114,299 114,299 2
2010/09/16 119,802 119,802 115,998 115,998 6
2010/09/15 115,001 120,000 114,101 120,000 6
2010/09/14 115,001 115,998 115,001 115,998 3
2010/09/13 113,999 113,999 113,999 113,999 5
2010/09/10 0 0 0 120,000 0
2010/09/09 0 0 0 120,000 0
2010/09/08 0 0 0 120,000 0
2010/09/07 118,998 121,998 118,998 120,000 5
2010/09/06 126,001 126,001 124,998 124,998 3
2010/09/03 114,197 117,000 114,101 117,000 6
2010/09/02 113,999 113,999 113,999 113,999 2
2010/09/01 117,000 117,000 113,999 113,999 2
2010/08/31 119,502 119,502 119,502 119,502 1
2010/08/30 0 0 0 125,000 0
2010/08/27 0 0 0 125,000 0
2010/08/26 120,000 124,998 118,002 124,998 4
2010/08/25 127,999 127,999 120,000 120,000 20
2010/08/24 125,503 125,701 124,998 124,998 5
2010/08/23 130,897 130,897 126,001 126,001 4
2010/08/20 0 0 0 132,000 0
2010/08/19 132,001 132,001 132,001 132,001 1
2010/08/18 0 0 0 132,000 0
2010/08/17 129,001 132,001 126,001 132,001 5
2010/08/16 129,001 129,001 126,001 128,899 11
2010/08/13 126,001 126,001 126,001 126,001 1
2010/08/12 133,999 133,999 130,501 130,999 6
2010/08/11 135,998 135,998 135,998 135,998 2
2010/08/10 0 0 0 137,000 0
2010/08/09 132,997 137,000 132,997 137,000 3
2010/08/06 129,601 130,003 129,499 129,499 4
2010/08/05 133,999 133,999 130,999 130,999 3
2010/08/04 135,001 135,098 132,097 135,098 3
2010/08/03 146,001 146,001 135,098 135,098 19
2010/08/02 0 0 0 150,000 0
2010/07/30 0 0 0 150,000 0
2010/07/29 0 0 0 150,000 0
2010/07/28 0 0 0 150,000 0
2010/07/27 150,003 150,003 150,003 150,003 2
2010/07/26 0 0 0 148,200 0
2010/07/23 148,203 148,203 148,203 148,203 8
2010/07/22 145,203 145,299 145,203 145,203 4
2010/07/21 145,899 145,899 145,899 145,899 1
2010/07/20 147,501 148,899 147,501 148,899 3
2010/07/16 154,899 154,899 149,799 149,799 10
2010/07/15 0 0 0 158,900 0
2010/07/14 0 0 0 158,900 0
2010/07/13 158,902 158,902 158,902 158,902 2
2010/07/12 0 0 0 157,000 0
2010/07/09 152,001 157,000 152,001 157,000 4
2010/07/08 155,998 155,998 152,601 154,101 3
2010/07/07 0 0 0 156,000 0
2010/07/06 155,998 155,998 155,998 155,998 1
2010/07/05 155,998 155,998 155,998 155,998 5
2010/07/02 155,998 155,998 155,998 155,998 2
2010/07/01 155,998 155,998 155,998 155,998 1
2010/06/30 160,000 160,000 160,000 160,000 9
2010/06/29 157,000 164,998 157,000 161,998 6
2010/06/28 161,398 161,998 160,000 161,002 25
2010/06/25 172,001 172,001 172,001 172,001 9
2010/06/24 163,900 167,999 163,900 167,999 16
2010/06/23 163,000 164,002 161,998 164,002 6
2010/06/22 0 0 0 167,000 0
2010/06/21 164,902 167,003 164,902 167,003 7
2010/06/18 161,098 165,101 161,002 165,101 4
2010/06/17 166,799 166,799 166,799 166,799 1
2010/06/16 160,000 167,003 160,000 167,003 13
2010/06/15 163,300 163,300 160,000 160,000 15
2010/06/14 166,001 166,001 164,002 164,002 7
2010/06/11 166,001 166,001 166,001 166,001 2
2010/06/10 169,901 170,003 169,901 170,003 5
2010/06/09 167,003 167,003 160,000 167,003 14
2010/06/08 0 0 0 169,000 0
2010/06/07 172,997 172,997 165,299 169,001 28
2010/06/04 178,500 184,998 178,500 184,998 12
2010/06/03 173,999 178,002 173,999 178,002 4
2010/06/02 172,997 173,999 172,997 173,501 4
2010/06/01 0 0 0 177,000 0
2010/05/31 175,001 177,000 175,001 177,000 3
2010/05/28 169,001 175,001 169,001 170,999 9
2010/05/27 160,798 167,999 160,798 167,999 7
2010/05/26 168,803 168,803 168,803 168,803 2
2010/05/25 170,003 175,001 160,000 160,000 26
2010/05/24 163,600 167,003 163,600 167,003 10
2010/05/21 165,101 166,499 162,100 162,502 12
2010/05/20 164,500 172,001 164,500 172,001 10
2010/05/19 174,797 174,797 163,000 168,503 40
2010/05/18 179,100 186,001 172,601 172,601 21
2010/05/17 178,998 180,000 173,201 175,098 14
2010/05/14 181,998 184,002 175,001 178,998 21
2010/05/13 181,998 181,998 181,998 181,998 1
2010/05/12 184,998 184,998 181,998 182,100 23
2010/05/11 191,497 193,501 185,899 186,901 17
2010/05/10 184,998 192,997 184,998 190,003 10
2010/05/07 190,003 190,003 183,000 186,001 44
2010/05/06 200,000 200,000 200,000 200,000 6
2010/04/30 198,998 209,001 198,998 203,000 23
2010/04/28 197,498 199,700 197,498 198,098 11
2010/04/27 200,198 202,898 200,000 200,600 12
2010/04/26 202,802 206,301 197,000 201,602 25
2010/04/23 200,600 200,600 190,999 194,797 57
2010/04/22 203,000 203,000 197,102 197,498 20
2010/04/21 201,500 201,602 192,997 200,000 32
2010/04/20 207,999 208,503 197,102 203,000 59
2010/04/19 203,498 207,003 201,002 203,000 41
2010/04/16 221,098 221,800 209,499 213,501 51
2010/04/15 203,498 227,999 203,000 223,300 104
2010/04/14 198,002 203,000 192,997 202,502 22
2010/04/13 198,998 198,998 193,999 193,999 6
2010/04/12 197,000 197,000 193,501 195,998 10
2010/04/09 195,001 195,001 192,997 192,997 3
2010/04/08 195,001 195,001 192,097 192,097 2
2010/04/07 192,001 195,001 192,001 195,001 3
2010/04/06 190,099 192,499 190,099 192,499 3
2010/04/05 198,002 198,002 192,001 196,100 10
2010/04/02 188,101 195,998 188,101 195,998 15
2010/04/01 190,801 190,801 188,101 188,101 6
2010/03/31 190,801 190,801 190,801 190,801 3
2010/03/30 184,602 187,201 183,198 187,201 7
2010/03/29 187,999 187,999 187,999 187,999 1
2010/03/26 186,001 187,003 184,002 184,002 9
2010/03/25 201,002 203,000 190,003 190,003 29
2010/03/24 200,000 206,001 197,000 197,000 20
2010/03/23 204,998 207,003 197,000 197,000 25
2010/03/19 190,003 204,998 190,003 200,000 40
2010/03/18 184,998 192,997 184,998 190,999 62
2010/03/17 193,897 193,897 181,998 181,998 35
2010/03/16 173,999 206,001 173,501 195,998 72
2010/03/15 171,497 175,998 171,497 173,999 16
2010/03/12 170,003 173,801 170,003 173,801 5
2010/03/10 166,199 168,503 166,199 168,503 6
2010/03/09 169,001 169,001 168,299 168,299 2
2010/03/08 167,999 170,999 167,999 170,999 2
2010/03/04 167,999 167,999 167,999 167,999 8
2010/03/03 170,003 170,003 170,003 170,003 1
2010/03/02 170,801 172,001 168,503 172,001 14
2010/03/01 173,897 173,897 170,201 171,497 49
2010/02/26 178,002 181,902 175,998 181,902 19
2010/02/25 187,903 187,903 181,500 181,500 15
2010/02/24 181,998 181,998 178,098 181,002 11
2010/02/23 181,902 183,102 178,998 183,000 20
2010/02/22 177,798 183,000 177,798 181,998 30
2010/02/19 173,999 175,998 173,099 175,998 9
2010/02/18 171,599 172,997 171,599 172,997 18
2010/02/17 169,799 171,497 169,799 171,497 3
2010/02/16 170,501 170,597 170,003 170,003 11
2010/02/15 170,003 172,997 170,003 172,997 4
2010/02/12 170,003 170,999 170,003 170,999 4
2010/02/10 166,703 170,003 166,703 170,003 3
2010/02/09 170,099 170,099 164,998 166,499 12
2010/02/08 170,003 170,999 170,003 170,999 4
2010/02/05 175,001 175,200 175,001 175,200 6
2010/02/04 170,897 175,500 170,897 175,500 4
2010/02/03 170,003 171,899 167,999 170,999 6
2010/02/02 170,003 170,003 169,901 169,901 2
2010/02/01 168,899 168,899 165,101 166,001 15
2010/01/29 170,003 172,001 167,999 172,001 20
2010/01/28 175,001 175,001 170,099 170,099 31
2010/01/27 178,998 183,000 170,003 175,001 49
2010/01/26 188,503 188,701 175,800 183,000 57
2010/01/25 190,999 190,999 179,100 188,503 60
2010/01/22 164,398 195,998 164,098 195,001 114
2010/01/21 168,401 168,401 168,299 168,401 5
2010/01/20 165,503 166,103 164,998 164,998 8
2010/01/19 163,300 166,601 163,300 165,203 4
2010/01/18 163,102 164,800 163,102 164,800 2
2010/01/15 163,000 167,003 163,000 163,000 10
2010/01/14 167,003 167,003 167,003 167,003 1
2010/01/13 167,003 167,003 166,499 166,499 9
2010/01/12 169,001 169,001 167,999 167,999 3
2010/01/08 167,999 167,999 167,999 167,999 4
2010/01/07 169,703 169,703 166,001 166,001 5
2010/01/06 166,001 166,499 165,503 166,499 6
2010/01/05 166,001 166,001 166,001 166,001 4
2010/01/04 166,001 166,199 166,001 166,001 12

このページの先頭へ