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
2013/12/30 566 609 566 599 154,400
2013/12/27 609 609 567 575 100,700
2013/12/26 592 623 580 592 137,500
2013/12/25 565 627 550 592 230,600
2013/12/24 565 579 551 555 134,800
2013/12/20 586 594 575 579 105,300
2013/12/19 605 612 585 594 133,900
2013/12/18 619 630 601 615 86,400
2013/12/17 640 645 612 625 116,400
2013/12/16 688 690 600 600 250,700
2013/12/13 736 736 711 718 124,700
2013/12/12 728 738 715 736 104,900
2013/12/11 772 782 715 733 310,300
2013/12/10 760 837 755 787 566,900
2013/12/09 769 778 745 745 229,700
2013/12/06 729 740 717 733 142,500
2013/12/05 727 756 714 722 236,700
2013/12/04 725 760 711 732 262,000
2013/12/03 735 743 704 721 275,200
2013/12/02 740 785 723 751 319,500
2013/11/29 830 830 742 763 476,800
2013/11/28 888 925 804 819 1,600,800
2013/11/27 814 930 790 798 1,049,400
2013/11/26 830 869 765 784 700,000
2013/11/25 725 875 708 875 1,105,700
2013/11/22 790 819 711 725 517,500
2013/11/21 777 850 740 820 613,100
2013/11/20 850 885 758 785 1,236,300
2013/11/19 952 993 792 815 2,200,900
2013/11/18 766 856 735 856 902,800
2013/11/15 625 706 599 706 1,184,400
2013/11/14 670 677 578 606 734,000
2013/11/13 540 620 530 620 781,600
2013/11/12 589 599 509 520 374,200
2013/11/11 515 600 489 548 820,700
2013/11/08 504 505 486 500 88,900
2013/11/07 490 499 482 495 36,300
2013/11/06 490 490 473 488 18,000
2013/11/05 475 518 473 483 76,700
2013/11/01 478 478 460 471 53,900
2013/10/31 475 491 461 488 36,600
2013/10/30 490 491 468 470 46,200
2013/10/29 490 520 484 484 57,300
2013/10/28 480 520 470 504 121,800
2013/10/25 485 485 462 476 43,000
2013/10/24 470 477 450 473 99,000
2013/10/23 480 494 466 477 70,000
2013/10/22 496 505 455 474 157,800
2013/10/21 509 547 485 495 163,700
2013/10/18 514 538 485 509 353,900
2013/10/17 470 562 463 547 628,800
2013/10/16 512 539 472 483 315,300
2013/10/15 542 542 532 542 585,200
2013/10/11 387 467 387 462 564,200
2013/10/10 375 391 366 387 19,400
2013/10/09 365 371 360 370 26,600
2013/10/08 372 374 364 374 20,400
2013/10/07 373 384 371 384 16,700
2013/10/04 384 390 375 381 23,800
2013/10/03 382 397 382 388 8,600
2013/10/02 401 401 375 380 15,500
2013/10/01 393 398 393 397 8,700
2013/09/30 407 407 392 399 5,700
2013/09/27 407 407 388 407 6,500
2013/09/26 400 406 385 405 6,200
2013/09/25 411 412 400 400 26,900
2013/09/24 390 415 389 403 23,100
2013/09/20 388 395 385 394 8,100
2013/09/19 369 393 369 387 35,300
2013/09/18 352 368 352 368 25,400
2013/09/17 344 357 340 349 9,500
2013/09/13 342 342 337 337 9,500
2013/09/12 339 343 337 342 9,700
2013/09/11 344 348 337 340 9,400
2013/09/10 340 345 336 345 10,300
2013/09/09 330 340 329 336 24,900
2013/09/06 343 347 330 336 25,000
2013/09/05 348 350 339 349 12,700
2013/09/04 345 349 339 347 5,600
2013/09/03 335 354 335 344 12,400
2013/09/02 335 338 322 334 25,000
2013/08/30 334 341 332 338 47,600
2013/08/29 374 374 345 345 83,300
2013/08/28 384 390 375 390 29,800
2013/08/27 387 389 377 389 15,000
2013/08/26 384 388 376 388 13,300
2013/08/23 397 397 379 383 7,400
2013/08/22 392 392 380 380 4,000
2013/08/21 388 388 375 384 20,400
2013/08/20 393 400 386 388 11,800
2013/08/19 389 400 380 391 7,100
2013/08/16 398 398 379 383 14,300
2013/08/15 362 407 362 395 15,000
2013/08/14 369 378 364 364 7,000
2013/08/13 359 376 355 368 12,600
2013/08/12 365 369 345 358 29,600
2013/08/09 384 385 371 375 21,200
2013/08/08 390 394 382 382 8,600
2013/08/07 400 400 385 385 18,000
2013/08/06 391 400 390 400 14,000
2013/08/05 405 405 389 392 21,900
2013/08/02 403 405 390 405 21,600
2013/08/01 392 419 390 399 43,800
2013/07/31 435 435 422 424 5,800
2013/07/30 407 444 407 435 8,700
2013/07/29 421 421 406 407 33,000
2013/07/26 451 452 438 438 7,200
2013/07/25 446 452 442 450 19,300
2013/07/24 431 444 429 444 10,200
2013/07/23 438 438 423 431 11,100
2013/07/22 420 427 416 422 8,600
2013/07/19 439 440 412 421 28,700
2013/07/18 421 444 405 431 32,100
2013/07/17 439 439 420 420 4,300
2013/07/16 432 434 422 432 9,600
2013/07/12 450 458 423 440 13,900
2013/07/11 410 453 410 444 36,200
2013/07/10 423 425 412 412 12,800
2013/07/09 430 431 419 429 16,100
2013/07/08 445 447 412 424 28,300
2013/07/05 415 430 411 421 16,300
2013/07/04 405 415 402 415 13,900
2013/07/03 398 411 395 405 13,100
2013/07/02 410 415 396 401 25,100
2013/07/01 369 399 369 399 9,300
2013/06/28 350 380 350 374 21,300
2013/06/27 356 357 320 345 42,600
2013/06/26 369 377 356 356 34,500
2013/06/25 380 385 364 369 44,700
2013/06/24 380 392 380 382 11,900
2013/06/21 392 396 370 384 29,700
2013/06/20 396 405 385 400 11,900
2013/06/19 402 409 395 397 22,500
2013/06/18 410 415 406 406 17,400
2013/06/17 401 409 391 402 10,300
2013/06/14 417 417 394 409 17,100
2013/06/13 415 415 390 391 34,300
2013/06/12 423 423 374 416 50,100
2013/06/11 434 434 403 415 49,300
2013/06/10 450 450 405 426 71,800
2013/06/07 434 450 402 402 137,400
2013/06/06 475 530 429 482 129,400
2013/06/05 565 577 521 521 58,500
2013/06/04 570 590 500 560 122,000
2013/06/03 638 639 572 590 200,700
2013/05/31 605 652 605 644 322,200
2013/05/30 517 586 513 571 190,300
2013/05/29 480 522 480 520 42,000
2013/05/28 450 499 450 476 23,200
2013/05/27 477 482 459 461 37,300
2013/05/24 501 519 445 491 76,500
2013/05/23 560 563 455 455 77,000
2013/05/22 565 573 552 555 27,600
2013/05/21 580 587 551 555 38,000
2013/05/20 534 577 528 577 69,800
2013/05/17 515 524 502 524 34,400
2013/05/16 534 539 444 497 107,200
2013/05/15 552 562 531 544 41,900
2013/05/14 575 578 528 546 90,600
2013/05/13 590 590 560 570 52,500
2013/05/10 597 601 588 590 30,600
2013/05/09 606 613 594 594 41,300
2013/05/08 612 617 602 606 40,800
2013/05/07 603 611 600 608 23,600
2013/05/02 598 607 595 602 22,700
2013/05/01 620 626 605 608 57,900
2013/04/30 586 617 581 612 36,100
2013/04/26 629 633 600 604 54,900
2013/04/25 639 639 600 620 71,200
2013/04/25 1 -> 300.03 分割
2013/04/24 195,001 195,001 188,500 193,600 302
2013/04/23 196,001 196,499 192,001 195,001 210
2013/04/22 186,001 197,900 180,600 192,001 464
2013/04/19 185,001 187,000 180,501 185,701 266
2013/04/18 184,500 198,800 183,801 185,101 483
2013/04/17 185,001 187,399 181,101 185,001 409
2013/04/16 190,000 194,800 185,101 185,200 1,005
2013/04/15 199,001 199,001 187,099 199,001 2,619
2013/04/12 162,901 162,901 157,501 159,001 75
2013/04/11 160,000 163,999 157,600 158,899 99
2013/04/10 160,000 163,000 155,001 159,700 194
2013/04/09 165,001 165,500 156,001 157,999 193
2013/04/08 160,000 168,200 156,001 167,501 157
2013/04/05 157,501 160,000 155,500 158,200 69
2013/04/04 153,099 157,000 151,200 157,000 93
2013/04/03 162,400 162,400 153,099 157,099 85
2013/04/02 139,001 166,799 137,000 156,199 338
2013/04/01 163,000 163,999 143,999 147,501 392
2013/03/29 171,101 173,000 160,000 166,499 288
2013/03/28 185,001 187,999 163,099 169,601 965
2013/03/27 150,000 177,000 150,000 177,000 1,116
2013/03/26 150,999 150,999 146,100 147,000 70
2013/03/25 151,200 151,200 143,999 145,401 131
2013/03/22 150,000 153,501 146,601 147,999 246
2013/03/21 153,501 154,101 145,001 151,899 233
2013/03/19 153,999 158,899 145,101 148,899 649
2013/03/18 146,001 166,001 142,100 154,899 1,588
2013/03/15 133,000 147,801 127,000 140,000 1,277
2013/03/14 110,000 137,000 110,000 130,000 1,310
2013/03/13 114,101 120,300 105,001 109,799 822
2013/03/12 98,701 112,199 96,001 111,101 1,116
2013/03/11 98,701 99,001 94,500 97,201 114
2013/03/08 95,800 96,499 94,200 94,701 65
2013/03/07 97,999 98,500 94,500 94,599 131
2013/03/06 95,899 100,000 94,401 97,000 278
2013/03/05 96,001 96,001 90,900 94,599 170
2013/03/04 100,801 100,801 95,500 95,599 38
2013/03/01 97,099 99,799 95,001 97,801 93
2013/02/28 97,999 99,001 93,801 97,099 271
2013/02/27 103,999 106,700 99,001 103,999 271
2013/02/26 100,501 104,701 97,699 100,000 241
2013/02/25 94,899 107,999 94,899 102,301 957
2013/02/22 90,000 93,000 89,901 93,000 63
2013/02/21 85,500 90,999 85,500 90,000 73
2013/02/20 83,900 85,401 83,900 84,500 22
2013/02/19 83,999 86,901 81,200 86,901 21
2013/02/18 80,000 85,500 77,999 84,899 64
2013/02/15 83,501 83,501 77,000 80,000 68
2013/02/14 83,099 87,999 83,099 87,999 32
2013/02/13 91,599 91,599 82,199 83,099 190
2013/02/12 93,000 95,001 91,500 91,500 16
2013/02/08 93,300 95,001 87,999 93,000 176
2013/02/07 94,500 94,500 91,800 93,300 13
2013/02/06 93,501 94,500 92,001 94,500 139
2013/02/05 90,099 91,500 86,499 91,500 82
2013/02/04 85,401 96,001 85,401 90,099 149
2013/02/01 86,001 86,700 85,001 85,001 65
2013/01/31 83,399 86,400 83,399 85,001 172
2013/01/30 83,000 85,001 79,001 83,900 62
2013/01/29 86,301 86,301 82,901 83,999 31
2013/01/28 85,800 86,400 83,801 86,400 109
2013/01/25 82,901 84,299 80,000 83,999 106
2013/01/24 77,201 82,301 76,601 82,001 190
2013/01/23 77,801 78,299 76,499 76,499 78
2013/01/22 77,501 78,401 76,001 77,501 67
2013/01/21 73,699 76,001 72,001 76,001 92
2013/01/18 78,701 78,701 72,499 73,699 149
2013/01/17 73,000 78,401 73,000 76,001 154
2013/01/16 71,500 72,901 70,900 72,499 62
2013/01/15 70,999 71,101 68,800 71,101 91
2013/01/11 69,400 70,000 67,099 70,000 52
2013/01/10 69,199 69,199 66,601 68,599 22
2013/01/09 67,999 67,999 67,201 67,201 68
2013/01/08 73,000 73,000 66,601 68,899 172
2013/01/07 69,400 73,399 69,400 72,799 163
2013/01/04 67,099 67,900 66,301 67,900 75

このページの先頭へ