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 |
---|---|---|---|---|---|
2014/12/30 | 494 | 494 | 486 | 486 | 7,000 |
2014/12/29 | 493 | 499 | 483 | 494 | 27,300 |
2014/12/26 | 472 | 489 | 472 | 488 | 22,200 |
2014/12/25 | 472 | 481 | 472 | 477 | 43,700 |
2014/12/24 | 490 | 570 | 475 | 476 | 294,800 |
2014/12/22 | 486 | 493 | 485 | 491 | 24,100 |
2014/12/19 | 482 | 503 | 477 | 494 | 43,400 |
2014/12/18 | 479 | 495 | 477 | 482 | 15,800 |
2014/12/17 | 475 | 491 | 474 | 482 | 12,800 |
2014/12/16 | 487 | 492 | 476 | 476 | 35,300 |
2014/12/15 | 507 | 510 | 492 | 493 | 19,100 |
2014/12/12 | 495 | 520 | 494 | 509 | 80,900 |
2014/12/11 | 500 | 513 | 490 | 498 | 23,500 |
2014/12/10 | 490 | 503 | 490 | 502 | 18,200 |
2014/12/09 | 512 | 512 | 502 | 504 | 14,400 |
2014/12/08 | 514 | 515 | 502 | 503 | 22,600 |
2014/12/05 | 491 | 513 | 487 | 504 | 43,600 |
2014/12/04 | 492 | 495 | 491 | 491 | 17,000 |
2014/12/03 | 495 | 504 | 490 | 490 | 18,600 |
2014/12/02 | 494 | 500 | 492 | 495 | 18,400 |
2014/12/01 | 510 | 519 | 476 | 497 | 106,500 |
2014/11/28 | 547 | 548 | 486 | 510 | 182,300 |
2014/11/27 | 513 | 522 | 503 | 518 | 74,500 |
2014/11/26 | 499 | 510 | 490 | 508 | 29,500 |
2014/11/25 | 500 | 505 | 486 | 501 | 25,900 |
2014/11/21 | 496 | 516 | 480 | 500 | 59,000 |
2014/11/20 | 483 | 498 | 481 | 489 | 16,800 |
2014/11/19 | 493 | 493 | 472 | 483 | 14,900 |
2014/11/18 | 472 | 488 | 469 | 488 | 7,600 |
2014/11/17 | 473 | 478 | 460 | 472 | 11,800 |
2014/11/14 | 481 | 481 | 470 | 470 | 16,000 |
2014/11/13 | 493 | 493 | 480 | 485 | 15,800 |
2014/11/12 | 511 | 518 | 488 | 494 | 39,900 |
2014/11/11 | 507 | 513 | 502 | 513 | 34,600 |
2014/11/10 | 502 | 503 | 488 | 500 | 24,000 |
2014/11/07 | 479 | 505 | 472 | 505 | 64,200 |
2014/11/06 | 459 | 479 | 459 | 472 | 21,600 |
2014/11/05 | 461 | 465 | 459 | 459 | 13,700 |
2014/11/04 | 452 | 484 | 446 | 453 | 34,100 |
2014/10/31 | 435 | 453 | 430 | 450 | 8,300 |
2014/10/30 | 439 | 440 | 427 | 430 | 5,400 |
2014/10/29 | 455 | 455 | 437 | 442 | 9,500 |
2014/10/28 | 448 | 458 | 440 | 447 | 10,300 |
2014/10/27 | 433 | 456 | 432 | 440 | 17,500 |
2014/10/24 | 442 | 442 | 429 | 429 | 10,400 |
2014/10/23 | 428 | 438 | 426 | 432 | 6,300 |
2014/10/22 | 429 | 433 | 425 | 428 | 11,100 |
2014/10/21 | 428 | 429 | 420 | 421 | 16,600 |
2014/10/20 | 417 | 438 | 417 | 425 | 15,800 |
2014/10/17 | 420 | 420 | 412 | 412 | 20,900 |
2014/10/16 | 434 | 436 | 413 | 420 | 70,000 |
2014/10/15 | 450 | 459 | 432 | 434 | 85,400 |
2014/10/14 | 405 | 500 | 405 | 482 | 369,800 |
2014/10/10 | 422 | 445 | 415 | 420 | 45,000 |
2014/10/09 | 460 | 461 | 439 | 441 | 14,900 |
2014/10/08 | 452 | 468 | 450 | 455 | 11,100 |
2014/10/07 | 477 | 477 | 468 | 468 | 5,100 |
2014/10/06 | 466 | 485 | 466 | 473 | 21,200 |
2014/10/03 | 448 | 462 | 445 | 462 | 6,500 |
2014/10/02 | 450 | 454 | 441 | 448 | 34,600 |
2014/10/01 | 470 | 470 | 461 | 461 | 10,600 |
2014/09/30 | 475 | 476 | 469 | 469 | 26,300 |
2014/09/29 | 477 | 480 | 473 | 479 | 6,400 |
2014/09/26 | 467 | 480 | 467 | 479 | 5,400 |
2014/09/25 | 476 | 476 | 467 | 468 | 19,900 |
2014/09/24 | 480 | 483 | 470 | 474 | 13,000 |
2014/09/22 | 481 | 482 | 477 | 477 | 10,000 |
2014/09/19 | 477 | 483 | 477 | 481 | 14,000 |
2014/09/18 | 479 | 484 | 477 | 478 | 10,800 |
2014/09/17 | 485 | 487 | 478 | 480 | 15,700 |
2014/09/16 | 485 | 525 | 480 | 484 | 59,500 |
2014/09/12 | 482 | 485 | 479 | 485 | 16,500 |
2014/09/11 | 478 | 495 | 478 | 486 | 16,800 |
2014/09/10 | 481 | 485 | 478 | 478 | 11,800 |
2014/09/09 | 495 | 495 | 482 | 485 | 13,500 |
2014/09/08 | 483 | 491 | 483 | 487 | 11,700 |
2014/09/05 | 500 | 500 | 481 | 481 | 26,400 |
2014/09/04 | 506 | 506 | 496 | 503 | 16,000 |
2014/09/03 | 507 | 509 | 498 | 504 | 23,800 |
2014/09/02 | 505 | 514 | 504 | 505 | 35,100 |
2014/09/01 | 514 | 514 | 504 | 506 | 23,600 |
2014/08/29 | 524 | 525 | 503 | 508 | 74,300 |
2014/08/28 | 570 | 584 | 525 | 533 | 323,600 |
2014/08/27 | 492 | 520 | 488 | 520 | 99,500 |
2014/08/26 | 478 | 492 | 478 | 485 | 27,600 |
2014/08/25 | 476 | 484 | 476 | 482 | 16,800 |
2014/08/22 | 480 | 482 | 470 | 476 | 11,800 |
2014/08/21 | 473 | 481 | 473 | 478 | 17,400 |
2014/08/20 | 478 | 485 | 473 | 477 | 14,800 |
2014/08/19 | 482 | 485 | 476 | 480 | 31,200 |
2014/08/18 | 488 | 490 | 479 | 482 | 12,300 |
2014/08/15 | 482 | 488 | 480 | 485 | 3,300 |
2014/08/14 | 485 | 487 | 478 | 485 | 5,300 |
2014/08/13 | 476 | 484 | 476 | 480 | 4,200 |
2014/08/12 | 474 | 490 | 471 | 476 | 24,700 |
2014/08/11 | 464 | 490 | 462 | 473 | 21,700 |
2014/08/08 | 469 | 472 | 452 | 456 | 32,600 |
2014/08/07 | 482 | 485 | 466 | 474 | 22,500 |
2014/08/06 | 497 | 498 | 480 | 482 | 49,300 |
2014/08/05 | 508 | 518 | 501 | 502 | 21,000 |
2014/08/04 | 521 | 521 | 510 | 512 | 10,200 |
2014/08/01 | 502 | 514 | 502 | 511 | 13,300 |
2014/07/31 | 528 | 532 | 509 | 530 | 28,800 |
2014/07/30 | 522 | 536 | 521 | 532 | 30,800 |
2014/07/29 | 515 | 530 | 515 | 529 | 36,400 |
2014/07/28 | 525 | 531 | 523 | 523 | 19,400 |
2014/07/25 | 523 | 533 | 517 | 532 | 35,500 |
2014/07/24 | 511 | 525 | 510 | 523 | 30,700 |
2014/07/23 | 511 | 516 | 504 | 515 | 39,300 |
2014/07/22 | 491 | 509 | 491 | 502 | 36,800 |
2014/07/18 | 490 | 497 | 486 | 491 | 28,900 |
2014/07/17 | 512 | 514 | 500 | 500 | 26,100 |
2014/07/16 | 520 | 520 | 506 | 510 | 23,500 |
2014/07/15 | 528 | 536 | 517 | 520 | 28,100 |
2014/07/14 | 525 | 542 | 523 | 526 | 90,200 |
2014/07/11 | 497 | 525 | 496 | 522 | 81,900 |
2014/07/10 | 509 | 513 | 500 | 501 | 27,500 |
2014/07/09 | 515 | 515 | 505 | 510 | 14,500 |
2014/07/08 | 503 | 508 | 496 | 506 | 25,800 |
2014/07/07 | 514 | 514 | 508 | 508 | 14,200 |
2014/07/04 | 519 | 519 | 506 | 513 | 25,300 |
2014/07/03 | 516 | 520 | 513 | 517 | 14,100 |
2014/07/02 | 520 | 528 | 508 | 517 | 41,900 |
2014/07/01 | 522 | 522 | 517 | 519 | 14,300 |
2014/06/30 | 507 | 525 | 507 | 522 | 17,900 |
2014/06/27 | 517 | 519 | 500 | 505 | 30,600 |
2014/06/26 | 535 | 535 | 519 | 519 | 23,600 |
2014/06/25 | 535 | 535 | 527 | 533 | 22,600 |
2014/06/24 | 535 | 539 | 530 | 533 | 44,900 |
2014/06/23 | 535 | 542 | 531 | 533 | 28,500 |
2014/06/20 | 548 | 548 | 529 | 529 | 47,500 |
2014/06/19 | 533 | 540 | 533 | 539 | 36,200 |
2014/06/18 | 536 | 536 | 526 | 533 | 29,800 |
2014/06/17 | 529 | 544 | 525 | 526 | 21,300 |
2014/06/16 | 543 | 550 | 525 | 529 | 75,600 |
2014/06/13 | 497 | 535 | 497 | 535 | 76,400 |
2014/06/12 | 496 | 505 | 488 | 502 | 43,400 |
2014/06/11 | 501 | 506 | 493 | 500 | 55,300 |
2014/06/10 | 529 | 533 | 503 | 507 | 105,800 |
2014/06/09 | 575 | 575 | 508 | 535 | 181,700 |
2014/06/06 | 555 | 585 | 555 | 572 | 115,200 |
2014/06/05 | 588 | 589 | 544 | 553 | 109,000 |
2014/06/04 | 582 | 591 | 570 | 575 | 134,900 |
2014/06/03 | 542 | 596 | 540 | 570 | 260,200 |
2014/06/02 | 516 | 527 | 507 | 522 | 56,100 |
2014/05/30 | 518 | 523 | 486 | 495 | 85,800 |
2014/05/29 | 489 | 525 | 489 | 518 | 85,000 |
2014/05/28 | 467 | 494 | 467 | 485 | 53,000 |
2014/05/27 | 459 | 491 | 459 | 463 | 78,000 |
2014/05/26 | 444 | 463 | 438 | 458 | 58,500 |
2014/05/23 | 432 | 440 | 430 | 437 | 25,400 |
2014/05/22 | 425 | 434 | 415 | 428 | 45,100 |
2014/05/21 | 395 | 421 | 395 | 421 | 22,200 |
2014/05/20 | 396 | 404 | 394 | 402 | 24,600 |
2014/05/19 | 411 | 413 | 398 | 400 | 56,200 |
2014/05/16 | 417 | 420 | 407 | 410 | 31,800 |
2014/05/15 | 428 | 430 | 419 | 422 | 26,900 |
2014/05/14 | 423 | 430 | 423 | 428 | 14,200 |
2014/05/13 | 423 | 431 | 421 | 430 | 15,000 |
2014/05/12 | 451 | 452 | 422 | 427 | 54,800 |
2014/05/09 | 452 | 455 | 446 | 452 | 17,300 |
2014/05/08 | 479 | 479 | 452 | 456 | 19,100 |
2014/05/07 | 447 | 472 | 441 | 470 | 69,600 |
2014/05/02 | 455 | 474 | 439 | 447 | 82,000 |
2014/05/01 | 457 | 457 | 440 | 445 | 66,700 |
2014/04/30 | 468 | 479 | 457 | 457 | 16,700 |
2014/04/28 | 475 | 476 | 466 | 466 | 22,400 |
2014/04/25 | 478 | 490 | 477 | 482 | 19,800 |
2014/04/24 | 490 | 490 | 479 | 480 | 18,100 |
2014/04/23 | 483 | 487 | 475 | 484 | 16,400 |
2014/04/22 | 495 | 502 | 478 | 485 | 23,000 |
2014/04/21 | 500 | 506 | 492 | 492 | 27,600 |
2014/04/18 | 488 | 501 | 482 | 499 | 38,600 |
2014/04/17 | 492 | 540 | 488 | 493 | 155,400 |
2014/04/16 | 458 | 483 | 457 | 479 | 54,600 |
2014/04/15 | 473 | 486 | 460 | 466 | 28,200 |
2014/04/14 | 482 | 493 | 475 | 475 | 29,700 |
2014/04/11 | 460 | 481 | 460 | 478 | 40,900 |
2014/04/10 | 508 | 518 | 485 | 490 | 41,100 |
2014/04/09 | 508 | 510 | 500 | 501 | 22,800 |
2014/04/08 | 518 | 525 | 508 | 508 | 23,600 |
2014/04/07 | 535 | 535 | 518 | 530 | 22,400 |
2014/04/04 | 550 | 555 | 539 | 541 | 26,100 |
2014/04/03 | 543 | 570 | 540 | 549 | 62,200 |
2014/04/02 | 530 | 549 | 525 | 538 | 35,700 |
2014/04/01 | 550 | 553 | 528 | 533 | 40,100 |
2014/03/31 | 541 | 547 | 523 | 534 | 30,500 |
2014/03/28 | 510 | 532 | 510 | 532 | 50,400 |
2014/03/27 | 500 | 514 | 493 | 510 | 21,600 |
2014/03/26 | 506 | 512 | 498 | 512 | 30,000 |
2014/03/25 | 506 | 515 | 492 | 498 | 36,400 |
2014/03/24 | 521 | 532 | 501 | 509 | 78,500 |
2014/03/20 | 531 | 537 | 490 | 501 | 88,300 |
2014/03/19 | 574 | 574 | 536 | 543 | 53,000 |
2014/03/18 | 575 | 589 | 564 | 564 | 41,600 |
2014/03/17 | 575 | 632 | 550 | 553 | 171,700 |
2014/03/14 | 594 | 599 | 575 | 575 | 87,900 |
2014/03/13 | 610 | 615 | 601 | 604 | 27,000 |
2014/03/12 | 630 | 630 | 610 | 613 | 25,000 |
2014/03/11 | 653 | 653 | 632 | 633 | 32,900 |
2014/03/10 | 637 | 654 | 622 | 646 | 76,100 |
2014/03/07 | 628 | 635 | 623 | 627 | 35,200 |
2014/03/06 | 618 | 636 | 615 | 636 | 61,100 |
2014/03/05 | 630 | 638 | 625 | 638 | 56,600 |
2014/03/04 | 577 | 628 | 576 | 627 | 156,000 |
2014/03/03 | 601 | 601 | 582 | 590 | 66,400 |
2014/02/28 | 624 | 625 | 607 | 621 | 73,400 |
2014/02/27 | 653 | 660 | 625 | 625 | 166,100 |
2014/02/26 | 680 | 686 | 657 | 663 | 244,700 |
2014/02/25 | 690 | 720 | 675 | 705 | 211,600 |
2014/02/24 | 705 | 705 | 668 | 675 | 111,100 |
2014/02/21 | 705 | 710 | 677 | 694 | 144,700 |
2014/02/20 | 692 | 732 | 660 | 705 | 532,900 |
2014/02/19 | 633 | 684 | 620 | 678 | 242,800 |
2014/02/18 | 591 | 639 | 590 | 626 | 125,500 |
2014/02/17 | 590 | 609 | 574 | 593 | 73,100 |
2014/02/14 | 625 | 625 | 570 | 591 | 76,200 |
2014/02/13 | 625 | 633 | 613 | 616 | 72,700 |
2014/02/12 | 638 | 642 | 618 | 635 | 63,900 |
2014/02/10 | 618 | 635 | 612 | 625 | 115,900 |
2014/02/07 | 630 | 633 | 591 | 614 | 128,600 |
2014/02/06 | 567 | 636 | 567 | 601 | 143,200 |
2014/02/05 | 610 | 620 | 548 | 567 | 201,600 |
2014/02/04 | 600 | 617 | 570 | 570 | 257,200 |
2014/02/03 | 675 | 715 | 660 | 670 | 235,100 |
2014/01/31 | 731 | 757 | 667 | 685 | 237,500 |
2014/01/30 | 707 | 729 | 680 | 702 | 332,300 |
2014/01/29 | 666 | 756 | 663 | 752 | 872,100 |
2014/01/28 | 740 | 745 | 641 | 656 | 544,300 |
2014/01/27 | 806 | 905 | 705 | 710 | 2,429,100 |
2014/01/24 | 765 | 765 | 765 | 765 | 75,200 |
2014/01/23 | 701 | 702 | 661 | 665 | 93,600 |
2014/01/22 | 668 | 697 | 658 | 694 | 75,400 |
2014/01/21 | 678 | 682 | 661 | 672 | 69,100 |
2014/01/20 | 708 | 710 | 672 | 685 | 120,200 |
2014/01/17 | 700 | 740 | 684 | 714 | 387,600 |
2014/01/16 | 655 | 684 | 646 | 652 | 141,900 |
2014/01/15 | 630 | 638 | 618 | 636 | 89,500 |
2014/01/14 | 612 | 643 | 607 | 615 | 120,800 |
2014/01/10 | 680 | 692 | 624 | 642 | 158,200 |
2014/01/09 | 715 | 788 | 664 | 675 | 737,400 |
2014/01/08 | 625 | 695 | 610 | 695 | 275,800 |
2014/01/07 | 567 | 600 | 548 | 595 | 172,000 |
2014/01/06 | 592 | 598 | 577 | 577 | 98,400 |