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
2011/12/30 49,601 49,700 49,601 49,700 2
2011/12/29 48,899 48,899 48,899 48,899 1
2011/12/28 49,001 49,601 49,001 49,601 9
2011/12/27 48,251 48,251 47,750 47,750 10
2011/12/26 49,001 49,001 47,999 48,950 14
2011/12/22 49,601 49,601 48,101 48,101 16
2011/12/21 49,049 49,100 48,899 49,001 13
2011/12/20 48,050 48,101 47,549 48,101 7
2011/12/19 48,500 48,800 48,149 48,149 11
2011/12/16 49,601 49,700 48,101 48,101 15
2011/12/15 49,499 50,999 49,499 49,601 10
2011/12/14 50,999 50,999 50,501 50,501 9
2011/12/13 50,099 53,000 50,099 51,299 19
2011/12/12 52,001 52,001 50,000 50,501 28
2011/12/09 50,000 51,701 50,000 51,401 36
2011/12/08 49,250 49,250 49,151 49,151 12
2011/12/07 48,701 50,999 48,701 50,000 19
2011/12/06 49,499 49,799 49,001 49,001 32
2011/12/05 48,701 49,199 47,900 49,151 56
2011/12/02 48,899 48,899 47,300 48,701 26
2011/12/01 49,001 49,001 48,200 48,200 10
2011/11/30 48,701 49,001 48,701 49,001 15
2011/11/29 47,150 47,999 47,150 47,999 29
2011/11/28 47,999 47,999 47,000 47,000 21
2011/11/25 49,499 49,499 47,051 47,051 29
2011/11/24 49,199 49,199 48,200 48,200 4
2011/11/22 47,600 49,001 47,600 48,500 10
2011/11/21 47,150 48,599 47,051 47,999 26
2011/11/18 47,600 47,999 46,601 47,000 12
2011/11/17 47,000 47,699 47,000 47,699 21
2011/11/16 50,501 50,501 48,251 48,551 14
2011/11/15 51,299 51,299 47,900 49,001 38
2011/11/14 50,999 50,999 50,999 50,999 2
2011/11/11 0 0 0 49,000 0
2011/11/10 49,001 49,001 49,001 49,001 2
2011/11/09 48,701 50,000 47,999 48,299 118
2011/11/08 50,000 51,899 47,999 47,999 49
2011/11/07 49,001 51,800 49,001 51,500 9
2011/11/04 49,499 51,401 48,500 50,000 36
2011/11/02 48,299 48,599 48,299 48,500 12
2011/11/01 49,001 50,000 48,299 48,299 10
2011/10/31 48,101 51,200 48,101 50,000 6
2011/10/28 48,899 50,000 48,401 48,401 24
2011/10/27 47,000 47,699 47,000 47,699 11
2011/10/26 49,001 49,001 47,099 47,099 11
2011/10/25 50,000 50,000 50,000 50,000 16
2011/10/24 48,749 49,001 47,999 48,101 23
2011/10/21 47,351 47,351 47,351 47,351 2
2011/10/20 48,299 48,299 47,600 47,600 4
2011/10/19 49,400 49,400 49,001 49,001 61
2011/10/18 47,150 49,499 47,150 49,451 30
2011/10/17 48,299 49,301 48,299 49,250 9
2011/10/14 48,599 49,199 48,599 49,001 7
2011/10/13 47,300 48,500 47,300 48,500 10
2011/10/12 0 0 0 48,000 0
2011/10/11 47,999 48,500 47,999 47,999 3
2011/10/07 48,449 48,500 48,449 48,500 8
2011/10/06 48,350 48,350 48,350 48,350 1
2011/10/05 47,000 47,249 47,000 47,099 8
2011/10/04 46,700 46,700 46,001 46,499 7
2011/10/03 47,000 47,999 47,000 47,999 7
2011/09/30 46,499 50,999 46,499 47,699 79
2011/09/29 45,500 46,499 45,500 46,499 25
2011/09/28 44,800 46,301 44,800 45,500 33
2011/09/27 45,001 45,001 42,499 43,900 50
2011/09/26 48,251 48,251 44,500 44,500 34
2011/09/22 50,300 50,300 48,500 48,500 24
2011/09/21 50,300 50,501 49,601 49,601 3
2011/09/20 48,449 48,701 48,401 48,701 6
2011/09/16 48,500 49,751 48,449 49,751 27
2011/09/15 48,299 49,901 48,200 49,901 35
2011/09/14 48,800 49,001 48,551 48,551 10
2011/09/13 49,001 49,301 48,701 49,100 51
2011/09/12 49,301 49,499 48,899 48,899 22
2011/09/09 50,600 50,999 50,300 50,300 18
2011/09/08 50,501 50,699 50,501 50,699 13
2011/09/07 50,501 51,500 50,501 51,500 20
2011/09/06 52,001 52,001 50,501 50,501 43
2011/09/05 52,799 53,000 50,999 52,001 87
2011/09/02 56,001 56,001 54,800 55,899 10
2011/09/01 54,500 55,800 53,801 55,800 31
2011/08/31 54,701 55,001 53,099 54,500 38
2011/08/30 53,801 54,701 53,801 53,801 14
2011/08/29 51,800 52,901 51,299 52,001 21
2011/08/26 52,001 52,499 51,200 52,499 9
2011/08/25 51,899 53,000 50,099 53,000 40
2011/08/24 49,199 50,999 49,199 50,999 47
2011/08/23 51,299 51,500 49,001 50,201 34
2011/08/22 53,999 53,999 50,000 50,000 30
2011/08/19 55,001 56,001 55,001 55,001 11
2011/08/18 57,501 57,999 55,299 56,001 37
2011/08/17 54,599 56,499 54,599 56,499 11
2011/08/16 55,001 55,899 55,001 55,299 12
2011/08/15 53,801 55,001 53,399 53,999 22
2011/08/12 53,000 54,800 53,000 54,800 5
2011/08/11 53,000 53,999 53,000 53,000 17
2011/08/10 53,801 53,801 53,699 53,801 21
2011/08/09 49,001 52,601 46,400 52,601 116
2011/08/08 56,001 56,001 53,000 53,000 29
2011/08/05 57,501 57,501 53,099 56,001 135
2011/08/04 57,900 57,999 57,501 57,801 26
2011/08/03 59,799 59,799 57,501 57,801 29
2011/08/02 57,501 59,499 57,501 59,499 18
2011/08/01 57,000 58,299 57,000 58,299 15
2011/07/29 57,000 57,999 56,601 57,999 29
2011/07/28 59,199 59,301 57,600 57,999 73
2011/07/27 59,499 60,399 59,001 60,099 28
2011/07/26 60,501 61,500 60,000 60,000 18
2011/07/25 60,399 60,999 59,901 60,999 44
2011/07/22 59,799 59,799 58,899 59,001 61
2011/07/21 60,801 60,999 59,601 59,700 15
2011/07/20 60,099 61,800 59,499 60,501 34
2011/07/19 59,901 60,801 59,901 60,000 28
2011/07/15 61,599 61,599 59,901 59,901 41
2011/07/14 60,201 60,900 60,201 60,900 12
2011/07/13 60,501 61,401 60,501 60,801 17
2011/07/12 60,699 62,199 60,000 61,500 62
2011/07/11 60,699 61,500 60,501 60,699 37
2011/07/08 62,301 62,301 61,500 61,701 14
2011/07/07 61,200 62,700 60,801 61,500 99
2011/07/06 61,899 62,001 60,999 61,200 25
2011/07/05 62,301 62,400 60,999 60,999 64
2011/07/04 60,999 63,000 60,999 61,401 71
2011/07/01 60,900 62,001 60,501 62,001 33
2011/06/30 60,999 61,599 60,501 60,600 96
2011/06/29 63,900 73,900 60,600 61,800 780
2011/06/28 59,001 63,900 59,001 63,900 115
2011/06/27 59,499 60,000 58,701 60,000 28
2011/06/24 60,801 60,801 59,499 60,000 20
2011/06/23 59,799 60,000 59,499 60,000 35
2011/06/22 59,001 59,799 58,401 59,799 103
2011/06/21 58,401 59,001 57,099 58,401 30
2011/06/20 59,001 59,001 56,499 56,601 50
2011/06/17 59,001 59,400 57,699 59,001 52
2011/06/16 57,201 59,001 56,199 58,401 32
2011/06/15 59,001 59,001 56,001 56,199 91
2011/06/14 59,301 59,799 57,099 57,999 121
2011/06/13 59,601 60,399 58,800 59,799 155
2011/06/10 60,000 60,801 59,001 59,499 56
2011/06/09 60,000 60,000 58,101 59,001 86
2011/06/08 61,200 62,001 59,499 60,000 126
2011/06/07 60,099 62,799 60,000 62,700 420
2011/06/06 66,799 68,401 62,799 62,799 400
2011/06/03 72,001 77,900 72,001 77,801 161
2011/06/02 75,800 75,800 73,501 75,001 55
2011/06/01 72,001 74,299 72,001 74,299 70
2011/05/31 70,999 73,000 70,999 72,499 34
2011/05/30 70,501 72,001 70,501 70,699 26
2011/05/27 71,500 71,500 70,999 71,500 20
2011/05/26 72,301 72,301 71,500 72,301 26
2011/05/25 73,501 73,501 70,999 72,301 56
2011/05/24 73,000 73,399 70,801 73,300 34
2011/05/23 73,399 73,999 71,599 73,000 48
2011/05/20 68,599 74,701 68,599 73,999 75
2011/05/19 71,500 72,001 68,500 69,601 43
2011/05/18 70,801 72,799 70,099 71,800 26
2011/05/17 68,599 73,801 66,700 70,000 53
2011/05/16 73,699 75,001 70,000 70,000 61
2011/05/13 77,600 80,501 72,601 76,700 89
2011/05/12 77,801 81,401 77,000 79,901 88
2011/05/11 80,900 80,999 76,001 77,000 100
2011/05/10 82,799 82,799 79,499 82,400 203
2011/05/09 82,499 86,001 80,501 81,299 285
2011/05/06 80,201 89,799 77,999 80,999 909
2011/05/02 67,699 75,701 66,001 75,701 389
2011/04/28 64,500 66,001 64,200 65,701 278
2011/04/27 67,999 68,101 63,399 65,500 273
2011/04/26 77,099 77,099 68,299 69,001 160
2011/04/26 1 -> 2.00 分割
2011/04/25 160,498 161,500 154,197 155,500 102
2011/04/22 168,503 168,701 158,302 164,500 64
2011/04/21 157,498 164,500 153,999 164,500 94
2011/04/20 166,301 167,801 156,502 161,902 190
2011/04/19 189,001 190,999 164,998 170,099 626
2011/04/18 167,999 172,997 164,002 172,997 386
2011/04/15 143,000 143,000 130,099 143,000 726
2011/04/14 117,900 117,900 112,997 112,997 4
2011/04/13 111,497 117,798 109,001 117,798 4
2011/04/12 114,497 114,497 114,497 114,497 14
2011/04/11 115,001 115,500 115,001 115,500 6
2011/04/08 110,003 112,499 109,001 112,001 11
2011/04/07 117,600 117,600 104,998 109,901 106
2011/04/06 117,300 117,300 117,300 117,300 2
2011/04/05 120,000 120,300 120,000 120,300 5
2011/04/04 133,999 133,999 120,000 120,000 10
2011/04/01 0 0 0 123,100 0
2011/03/31 124,998 130,999 123,102 123,102 7
2011/03/30 121,200 127,999 121,200 127,999 4
2011/03/29 0 0 0 120,000 0
2011/03/28 127,999 128,101 115,998 120,000 32
2011/03/25 140,000 140,000 128,299 130,999 11
2011/03/24 138,998 140,000 136,100 136,100 5
2011/03/23 135,998 135,998 135,998 135,998 4
2011/03/22 133,999 135,001 124,998 135,001 38
2011/03/18 121,002 124,998 120,000 124,998 11
2011/03/17 101,602 107,999 101,602 107,999 7
2011/03/16 97,198 113,699 97,198 113,597 47
2011/03/15 110,003 112,997 98,002 98,698 83
2011/03/14 112,997 124,800 110,003 112,997 60
2011/03/11 144,302 150,003 143,498 150,003 23
2011/03/10 150,003 151,497 147,303 147,303 15
2011/03/09 154,899 155,001 148,203 151,899 12
2011/03/08 146,001 149,001 146,001 149,001 6
2011/03/07 150,003 150,003 148,101 149,001 3
2011/03/04 152,997 152,997 150,003 152,499 7
2011/03/03 145,503 152,997 145,503 152,997 4
2011/03/02 150,801 150,801 147,999 147,999 9
2011/03/01 153,999 154,899 147,201 154,797 15
2011/02/28 150,003 150,003 144,500 146,001 28
2011/02/25 144,998 149,499 138,998 149,499 26
2011/02/24 155,001 155,001 143,000 147,999 68
2011/02/23 157,102 157,102 155,001 155,001 16
2011/02/22 168,401 168,401 157,000 160,900 40
2011/02/21 146,601 170,003 146,601 170,003 81
2011/02/18 147,201 147,201 146,103 146,103 13
2011/02/17 147,303 147,999 147,003 147,003 9
2011/02/16 147,501 147,999 147,003 147,003 19
2011/02/15 0 0 0 146,000 0
2011/02/14 144,998 146,001 144,998 146,001 7
2011/02/10 152,997 152,997 152,997 152,997 5
2011/02/09 148,803 152,997 147,999 152,799 27
2011/02/08 144,698 144,998 143,000 143,000 8
2011/02/07 143,000 143,000 141,698 141,698 7
2011/02/04 0 0 0 142,000 0
2011/02/03 140,000 141,998 140,000 141,998 8
2011/02/02 130,999 141,998 130,999 141,998 15
2011/02/01 130,999 130,999 130,999 130,999 2
2011/01/31 130,003 130,201 129,901 130,201 17
2011/01/28 133,999 135,001 133,999 135,001 2
2011/01/27 134,497 134,497 134,101 134,101 3
2011/01/26 135,001 135,001 134,497 134,497 2
2011/01/25 135,200 136,298 133,501 133,999 11
2011/01/24 137,498 137,498 137,498 137,498 6
2011/01/21 137,402 137,600 137,300 137,300 12
2011/01/20 141,302 141,500 132,001 136,802 50
2011/01/19 141,098 141,200 141,098 141,098 27
2011/01/18 141,998 141,998 141,002 141,002 23
2011/01/17 147,999 147,999 144,998 144,998 16
2011/01/14 149,001 149,001 144,998 147,999 16
2011/01/13 149,901 149,901 144,998 149,001 11
2011/01/12 144,002 145,899 142,298 145,899 6
2011/01/11 141,500 147,003 141,398 147,003 21
2011/01/07 138,002 138,500 138,002 138,500 2
2011/01/06 138,002 138,002 135,001 135,001 9
2011/01/05 133,501 135,001 133,501 135,001 2
2011/01/04 133,501 143,498 132,499 132,499 55

このページの先頭へ