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
2012/12/28 63,201 64,500 62,499 64,500 17
2012/12/27 62,901 63,999 62,901 63,000 17
2012/12/26 63,900 63,900 63,099 63,099 4
2012/12/25 64,800 64,800 62,799 62,901 42
2012/12/21 66,400 67,999 62,301 65,200 90
2012/12/20 64,800 65,500 63,000 65,500 53
2012/12/19 63,399 65,001 63,399 65,001 16
2012/12/18 64,899 66,601 63,999 63,999 46
2012/12/17 63,000 65,500 61,500 65,500 25
2012/12/14 62,199 63,399 62,199 62,499 10
2012/12/13 63,201 63,201 62,100 62,100 10
2012/12/12 62,001 63,501 62,001 62,199 6
2012/12/11 62,001 62,100 62,001 62,100 5
2012/12/10 63,699 63,699 63,600 63,600 13
2012/12/07 62,001 62,001 60,099 60,999 43
2012/12/06 62,499 63,000 61,800 61,800 77
2012/12/05 63,999 63,999 61,500 62,499 87
2012/12/04 64,599 64,599 63,801 63,801 19
2012/12/03 67,501 68,500 64,101 64,101 65
2012/11/30 69,001 70,999 69,001 70,999 30
2012/11/29 65,001 72,499 65,001 67,999 92
2012/11/28 64,701 65,001 64,701 65,001 4
2012/11/27 65,800 65,800 64,701 64,701 11
2012/11/26 67,000 67,999 66,301 66,301 14
2012/11/22 66,001 67,000 66,001 67,000 24
2012/11/21 65,001 66,001 65,001 66,001 9
2012/11/20 63,000 63,501 63,000 63,501 4
2012/11/19 65,001 65,001 62,901 62,901 7
2012/11/16 63,000 63,000 62,001 63,000 10
2012/11/15 62,001 63,000 62,001 63,000 7
2012/11/14 62,199 62,199 62,001 62,001 6
2012/11/12 62,499 63,501 62,499 63,501 4
2012/11/09 61,800 61,800 61,800 61,800 2
2012/11/08 63,000 63,600 61,101 63,600 22
2012/11/07 65,001 65,001 63,801 63,801 3
2012/11/06 64,599 64,599 63,501 64,500 10
2012/11/05 64,599 64,599 64,599 64,599 26
2012/11/02 63,501 63,501 63,099 63,099 3
2012/11/01 63,999 65,001 63,999 65,001 2
2012/10/31 66,001 66,001 66,001 66,001 5
2012/10/30 67,999 67,999 66,001 66,001 13
2012/10/29 65,001 66,001 65,001 66,001 14
2012/10/26 65,001 65,500 65,001 65,101 20
2012/10/25 63,900 67,000 63,501 67,000 35
2012/10/24 64,401 64,401 63,099 63,900 19
2012/10/23 63,999 63,999 62,301 62,301 20
2012/10/22 63,000 63,999 63,000 63,501 6
2012/10/19 62,499 63,099 62,499 63,000 12
2012/10/18 62,199 63,000 62,001 62,100 27
2012/10/17 62,199 63,201 61,899 61,899 45
2012/10/16 64,800 65,500 62,001 62,001 26
2012/10/15 67,000 67,000 62,100 64,800 20
2012/10/12 60,999 69,499 60,999 66,001 80
2012/10/11 60,000 60,999 60,000 60,099 14
2012/10/10 60,999 62,001 60,000 60,000 40
2012/10/09 59,499 60,999 59,001 60,999 26
2012/10/05 58,500 58,500 58,500 58,500 5
2012/10/04 57,501 57,501 57,501 57,501 7
2012/10/03 57,999 59,499 57,999 59,499 22
2012/10/02 57,999 57,999 57,999 57,999 3
2012/10/01 58,101 58,101 58,101 58,101 3
2012/09/28 59,700 59,700 59,700 59,700 1
2012/09/27 57,999 59,001 57,999 59,001 9
2012/09/26 57,999 57,999 57,999 57,999 9
2012/09/25 60,000 60,000 57,999 57,999 15
2012/09/24 58,701 59,001 57,300 57,300 32
2012/09/21 57,501 57,999 57,000 57,999 3
2012/09/20 57,300 57,300 55,800 56,499 20
2012/09/19 57,501 58,800 57,501 58,800 4
2012/09/18 58,800 58,800 58,800 58,800 2
2012/09/14 60,000 60,000 58,101 59,100 6
2012/09/13 59,700 59,700 59,499 59,499 3
2012/09/12 57,999 60,699 57,999 60,699 4
2012/09/11 57,999 57,999 56,001 57,999 9
2012/09/10 57,000 57,000 57,000 57,000 2
2012/09/07 57,999 57,999 57,999 57,999 6
2012/09/06 57,000 57,000 57,000 57,000 2
2012/09/05 57,600 57,600 57,000 57,000 5
2012/09/04 58,500 60,699 58,500 58,599 12
2012/09/03 60,699 60,699 58,500 58,500 35
2012/08/31 58,599 60,999 58,599 60,699 30
2012/08/30 61,101 61,101 58,500 58,500 7
2012/08/29 60,000 61,899 60,000 61,899 6
2012/08/28 61,101 61,101 60,000 60,501 9
2012/08/27 61,500 61,599 61,500 61,599 3
2012/08/24 62,001 62,001 62,001 62,001 17
2012/08/23 60,201 61,200 59,199 60,000 8
2012/08/22 60,000 60,000 60,000 60,000 2
2012/08/21 57,999 60,000 57,999 60,000 17
2012/08/20 60,900 60,999 60,900 60,999 8
2012/08/17 60,000 60,000 60,000 60,000 5
2012/08/15 60,501 60,501 60,501 60,501 1
2012/08/14 58,500 58,500 58,500 58,500 6
2012/08/13 58,500 58,599 58,500 58,599 4
2012/08/10 56,400 58,800 56,400 58,800 4
2012/08/09 56,001 56,400 56,001 56,400 3
2012/08/08 55,001 55,001 55,001 55,001 3
2012/08/07 54,899 55,001 54,899 55,001 9
2012/08/06 55,001 55,001 54,800 54,800 2
2012/08/03 54,500 54,500 52,001 53,999 13
2012/08/01 55,001 56,499 55,001 56,499 4
2012/07/31 55,001 55,001 55,001 55,001 3
2012/07/30 55,001 55,001 55,001 55,001 1
2012/07/27 55,200 55,200 54,200 54,200 8
2012/07/26 55,401 57,699 55,401 55,701 4
2012/07/25 57,801 57,801 55,401 55,401 22
2012/07/24 56,799 56,799 56,499 56,601 10
2012/07/23 57,600 58,800 57,600 58,800 9
2012/07/20 57,600 57,600 57,600 57,600 1
2012/07/19 57,000 57,000 56,001 56,601 16
2012/07/18 58,500 58,500 57,999 57,999 13
2012/07/17 58,500 58,599 58,299 58,500 5
2012/07/13 60,000 60,000 59,001 59,001 5
2012/07/12 59,199 59,301 59,001 59,001 11
2012/07/10 59,901 60,999 59,901 60,999 3
2012/07/09 60,201 60,201 60,000 60,000 4
2012/07/06 59,901 60,501 59,901 60,000 3
2012/07/05 59,901 59,901 59,901 59,901 1
2012/07/04 60,099 60,201 59,100 60,201 16
2012/07/03 59,001 60,999 58,500 60,999 14
2012/07/02 60,000 60,000 60,000 60,000 3
2012/06/29 59,001 59,001 59,001 59,001 3
2012/06/28 59,499 60,999 59,100 59,100 22
2012/06/27 59,601 59,601 59,499 59,499 33
2012/06/26 60,000 60,000 59,700 59,700 6
2012/06/25 60,801 60,801 59,799 59,799 27
2012/06/22 60,099 60,999 59,601 60,999 17
2012/06/21 60,600 61,500 60,501 60,501 13
2012/06/20 60,099 60,501 60,000 60,501 13
2012/06/19 60,501 60,999 60,099 60,099 4
2012/06/18 57,999 60,501 57,999 60,501 101
2012/06/15 59,499 59,499 57,999 57,999 69
2012/06/14 57,999 59,901 57,999 59,799 12
2012/06/13 60,000 60,000 57,999 57,999 24
2012/06/12 60,600 60,600 60,000 60,000 17
2012/06/11 65,001 65,001 59,199 60,999 142
2012/06/08 67,999 68,500 66,499 67,999 26
2012/06/07 67,600 67,999 67,600 67,999 18
2012/06/06 65,001 67,501 64,200 66,499 55
2012/06/05 63,501 63,999 63,501 63,999 6
2012/06/04 63,999 64,200 62,001 64,200 47
2012/06/01 65,500 65,500 65,001 65,001 24
2012/05/31 65,001 66,001 65,001 66,001 12
2012/05/30 63,999 67,900 63,999 65,899 15
2012/05/29 63,201 66,001 63,201 63,999 17
2012/05/25 63,999 65,001 63,501 63,501 18
2012/05/24 63,399 63,399 62,001 62,001 7
2012/05/23 60,999 62,601 60,201 61,500 27
2012/05/22 60,000 60,501 60,000 60,501 7
2012/05/21 58,101 60,000 58,101 60,000 22
2012/05/18 60,501 60,501 60,000 60,000 8
2012/05/17 59,001 60,999 59,001 60,000 24
2012/05/16 60,000 60,000 60,000 60,000 2
2012/05/15 60,900 60,900 56,001 58,599 47
2012/05/14 63,000 63,000 60,999 61,101 38
2012/05/11 61,899 63,900 61,800 61,800 12
2012/05/10 61,899 62,499 61,899 62,499 9
2012/05/09 63,300 63,300 61,500 62,001 24
2012/05/08 61,401 65,500 61,401 63,999 10
2012/05/07 65,500 66,001 61,500 61,500 60
2012/05/02 66,001 66,001 65,500 65,500 10
2012/05/01 69,001 69,001 67,000 67,000 10
2012/04/27 67,999 69,001 67,999 69,001 8
2012/04/26 67,000 67,999 66,799 67,300 44
2012/04/25 67,099 69,199 67,099 67,999 37
2012/04/24 70,399 71,500 67,099 70,099 88
2012/04/23 69,001 69,001 66,700 66,700 51
2012/04/20 65,701 68,800 65,101 67,999 57
2012/04/19 64,800 65,701 64,500 65,701 9
2012/04/18 64,500 64,500 63,501 63,801 14
2012/04/17 64,401 64,401 63,600 64,401 8
2012/04/16 66,700 66,700 63,099 64,500 66
2012/04/13 62,700 69,100 62,499 66,499 69
2012/04/12 62,499 62,601 62,499 62,499 7
2012/04/11 61,500 62,499 61,500 62,499 6
2012/04/10 63,000 63,600 61,500 61,500 29
2012/04/09 63,999 63,999 63,300 63,399 8
2012/04/06 63,300 63,999 63,201 63,999 7
2012/04/05 65,001 65,001 63,801 63,801 8
2012/04/04 65,001 66,901 65,001 65,001 42
2012/04/03 66,199 66,199 64,701 65,001 52
2012/04/02 63,999 66,700 63,999 66,001 34
2012/03/30 64,500 64,500 62,301 62,301 64
2012/03/29 61,101 61,599 60,501 61,599 15
2012/03/28 60,099 60,801 60,099 60,801 10
2012/03/27 60,801 63,999 57,801 60,201 85
2012/03/26 61,500 61,800 60,000 60,999 143
2012/03/23 61,500 62,601 60,501 61,101 61
2012/03/22 63,900 63,900 62,601 63,501 11
2012/03/21 63,801 63,801 63,000 63,000 31
2012/03/19 63,999 64,101 63,999 63,999 34
2012/03/16 62,499 63,999 61,101 63,699 34
2012/03/15 62,001 62,001 60,999 62,001 25
2012/03/14 64,899 64,899 62,001 62,100 51
2012/03/13 65,899 65,899 63,000 63,900 57
2012/03/12 64,200 64,899 62,400 64,899 67
2012/03/09 64,500 64,500 60,201 63,300 95
2012/03/08 65,001 70,000 63,999 65,500 164
2012/03/07 60,900 62,301 59,100 62,301 50
2012/03/06 62,001 63,999 58,200 60,000 331
2012/03/05 56,001 63,999 56,001 63,999 317
2012/03/02 53,999 53,999 53,999 53,999 2
2012/03/01 53,801 56,001 53,801 56,001 7
2012/02/29 56,301 56,799 56,301 56,700 8
2012/02/28 55,101 55,800 55,001 55,800 7
2012/02/27 56,199 56,499 55,500 56,499 24
2012/02/24 57,999 57,999 57,999 57,999 17
2012/02/23 55,500 57,900 54,599 57,900 17
2012/02/22 52,901 55,001 52,901 53,501 19
2012/02/21 53,000 53,000 53,000 53,000 2
2012/02/20 53,999 53,999 51,401 53,000 15
2012/02/17 52,400 53,000 52,301 53,000 9
2012/02/16 53,999 53,999 51,899 52,001 29
2012/02/15 56,001 56,799 56,001 56,799 4
2012/02/14 53,000 57,999 52,001 56,001 29
2012/02/13 51,401 56,001 51,401 56,001 41
2012/02/10 50,600 53,000 50,600 53,000 13
2012/02/09 50,801 51,401 50,600 51,401 18
2012/02/08 49,799 50,999 49,499 50,600 41
2012/02/07 49,499 49,700 49,100 49,100 22
2012/02/06 50,099 50,501 49,550 49,550 22
2012/02/03 50,099 51,500 50,099 50,099 27
2012/02/02 49,001 49,901 48,899 49,799 37
2012/02/01 47,399 48,899 47,399 48,899 12
2012/01/31 48,500 48,500 48,101 48,101 4
2012/01/30 48,299 48,899 48,299 48,899 4
2012/01/27 48,899 48,950 48,800 48,899 12
2012/01/26 47,699 49,649 47,699 49,001 15
2012/01/25 48,800 48,800 47,651 47,651 21
2012/01/24 47,501 47,549 47,300 47,501 17
2012/01/23 47,351 47,351 47,000 47,249 8
2012/01/20 46,901 46,901 46,649 46,649 5
2012/01/19 47,051 47,201 46,949 46,949 10
2012/01/18 46,901 46,901 46,799 46,850 21
2012/01/17 47,249 47,750 47,051 47,750 6
2012/01/16 47,501 48,899 47,501 47,801 16
2012/01/13 47,999 47,999 47,501 47,549 8
2012/01/12 48,500 48,500 48,500 48,500 2
2012/01/11 48,101 48,101 47,750 47,750 12
2012/01/10 48,500 48,500 48,149 48,149 4
2012/01/05 48,050 49,700 48,050 49,601 9
2012/01/04 49,001 49,001 48,101 48,299 7

このページの先頭へ