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 |
---|---|---|---|---|---|
2016/12/30 | 465 | 475 | 460 | 471 | 136,400 |
2016/12/29 | 473 | 474 | 461 | 468 | 122,600 |
2016/12/28 | 473 | 476 | 468 | 474 | 161,900 |
2016/12/27 | 469 | 475 | 466 | 473 | 200,400 |
2016/12/26 | 463 | 470 | 458 | 469 | 246,600 |
2016/12/22 | 456 | 463 | 451 | 459 | 246,600 |
2016/12/21 | 468 | 469 | 456 | 458 | 162,600 |
2016/12/20 | 457 | 469 | 456 | 466 | 204,500 |
2016/12/19 | 453 | 462 | 450 | 457 | 147,700 |
2016/12/16 | 450 | 458 | 445 | 456 | 215,000 |
2016/12/15 | 454 | 458 | 448 | 455 | 141,700 |
2016/12/14 | 455 | 458 | 451 | 454 | 149,800 |
2016/12/13 | 454 | 456 | 446 | 456 | 178,500 |
2016/12/12 | 443 | 455 | 443 | 454 | 217,300 |
2016/12/09 | 440 | 443 | 430 | 438 | 335,300 |
2016/12/08 | 445 | 447 | 439 | 442 | 324,300 |
2016/12/07 | 447 | 447 | 440 | 442 | 168,800 |
2016/12/06 | 449 | 449 | 442 | 445 | 184,600 |
2016/12/05 | 443 | 455 | 439 | 444 | 188,800 |
2016/12/02 | 459 | 459 | 438 | 447 | 640,800 |
2016/12/01 | 474 | 476 | 456 | 459 | 639,500 |
2016/11/30 | 500 | 500 | 478 | 480 | 551,800 |
2016/11/29 | 508 | 516 | 503 | 507 | 173,200 |
2016/11/28 | 498 | 509 | 497 | 507 | 142,300 |
2016/11/25 | 502 | 505 | 498 | 498 | 104,600 |
2016/11/24 | 507 | 507 | 499 | 501 | 81,400 |
2016/11/22 | 506 | 510 | 502 | 507 | 75,900 |
2016/11/21 | 505 | 511 | 504 | 506 | 84,000 |
2016/11/18 | 499 | 515 | 499 | 503 | 128,100 |
2016/11/17 | 510 | 513 | 497 | 501 | 87,700 |
2016/11/16 | 485 | 507 | 482 | 504 | 182,700 |
2016/11/15 | 485 | 486 | 477 | 483 | 65,700 |
2016/11/14 | 482 | 490 | 477 | 484 | 79,500 |
2016/11/11 | 477 | 484 | 464 | 476 | 209,300 |
2016/11/10 | 484 | 486 | 477 | 481 | 174,500 |
2016/11/09 | 489 | 497 | 444 | 466 | 268,000 |
2016/11/08 | 504 | 504 | 486 | 489 | 54,500 |
2016/11/07 | 486 | 501 | 484 | 499 | 94,500 |
2016/11/04 | 490 | 491 | 472 | 483 | 172,400 |
2016/11/02 | 523 | 523 | 488 | 500 | 255,400 |
2016/11/01 | 522 | 527 | 511 | 525 | 74,000 |
2016/10/31 | 509 | 528 | 509 | 523 | 117,100 |
2016/10/28 | 524 | 525 | 502 | 511 | 171,700 |
2016/10/27 | 529 | 537 | 524 | 526 | 89,900 |
2016/10/26 | 526 | 536 | 525 | 532 | 70,800 |
2016/10/25 | 548 | 548 | 526 | 530 | 194,600 |
2016/10/24 | 541 | 550 | 540 | 542 | 126,000 |
2016/10/21 | 552 | 552 | 537 | 538 | 168,400 |
2016/10/20 | 546 | 555 | 545 | 551 | 198,600 |
2016/10/19 | 530 | 546 | 530 | 544 | 137,900 |
2016/10/18 | 533 | 542 | 531 | 535 | 180,400 |
2016/10/17 | 552 | 565 | 536 | 537 | 458,300 |
2016/10/14 | 526 | 546 | 526 | 544 | 348,800 |
2016/10/13 | 530 | 539 | 524 | 526 | 260,900 |
2016/10/12 | 531 | 533 | 520 | 522 | 257,200 |
2016/10/11 | 531 | 537 | 526 | 527 | 163,800 |
2016/10/07 | 515 | 529 | 515 | 527 | 161,900 |
2016/10/06 | 519 | 527 | 514 | 518 | 143,800 |
2016/10/05 | 522 | 525 | 513 | 517 | 149,100 |
2016/10/04 | 524 | 529 | 519 | 521 | 151,100 |
2016/10/03 | 505 | 529 | 504 | 523 | 367,000 |
2016/09/30 | 500 | 513 | 492 | 505 | 201,300 |
2016/09/29 | 522 | 523 | 501 | 505 | 260,500 |
2016/09/28 | 510 | 526 | 505 | 522 | 242,100 |
2016/09/27 | 510 | 537 | 503 | 516 | 825,700 |
2016/09/26 | 506 | 520 | 499 | 516 | 286,400 |
2016/09/23 | 487 | 504 | 485 | 503 | 249,000 |
2016/09/21 | 478 | 487 | 475 | 487 | 111,700 |
2016/09/20 | 480 | 486 | 477 | 479 | 128,400 |
2016/09/16 | 474 | 479 | 474 | 478 | 60,000 |
2016/09/15 | 475 | 479 | 465 | 478 | 120,300 |
2016/09/14 | 474 | 481 | 474 | 478 | 68,500 |
2016/09/13 | 479 | 480 | 472 | 478 | 80,100 |
2016/09/12 | 477 | 480 | 470 | 475 | 144,400 |
2016/09/09 | 481 | 484 | 473 | 480 | 106,100 |
2016/09/08 | 475 | 490 | 475 | 484 | 341,200 |
2016/09/07 | 456 | 475 | 452 | 472 | 188,700 |
2016/09/06 | 459 | 461 | 453 | 458 | 92,100 |
2016/09/05 | 453 | 459 | 450 | 455 | 153,800 |
2016/09/02 | 451 | 451 | 443 | 447 | 109,000 |
2016/09/01 | 443 | 445 | 433 | 443 | 109,000 |
2016/08/31 | 430 | 453 | 430 | 442 | 187,200 |
2016/08/30 | 450 | 450 | 433 | 436 | 246,700 |
2016/08/29 | 465 | 477 | 450 | 452 | 442,600 |
2016/08/26 | 477 | 490 | 473 | 488 | 218,300 |
2016/08/25 | 478 | 479 | 470 | 473 | 74,700 |
2016/08/24 | 475 | 481 | 474 | 480 | 77,600 |
2016/08/23 | 484 | 486 | 473 | 475 | 93,900 |
2016/08/22 | 470 | 486 | 469 | 483 | 173,300 |
2016/08/19 | 459 | 467 | 457 | 462 | 76,800 |
2016/08/18 | 472 | 477 | 459 | 460 | 108,700 |
2016/08/17 | 486 | 492 | 476 | 478 | 140,400 |
2016/08/16 | 480 | 488 | 479 | 483 | 146,500 |
2016/08/15 | 469 | 478 | 465 | 475 | 78,500 |
2016/08/12 | 470 | 471 | 461 | 462 | 87,000 |
2016/08/10 | 450 | 475 | 448 | 470 | 259,300 |
2016/08/09 | 429 | 444 | 429 | 443 | 95,700 |
2016/08/08 | 442 | 445 | 428 | 429 | 137,400 |
2016/08/05 | 440 | 455 | 434 | 437 | 142,200 |
2016/08/04 | 450 | 459 | 438 | 440 | 183,400 |
2016/08/03 | 462 | 467 | 453 | 453 | 102,500 |
2016/08/02 | 463 | 478 | 462 | 470 | 143,300 |
2016/08/01 | 475 | 475 | 467 | 468 | 90,600 |
2016/07/29 | 463 | 476 | 454 | 474 | 205,700 |
2016/07/28 | 471 | 480 | 464 | 465 | 144,500 |
2016/07/27 | 480 | 480 | 471 | 474 | 131,800 |
2016/07/26 | 473 | 481 | 468 | 472 | 171,600 |
2016/07/25 | 486 | 488 | 477 | 478 | 137,600 |
2016/07/22 | 474 | 492 | 473 | 489 | 165,200 |
2016/07/21 | 491 | 494 | 478 | 482 | 276,800 |
2016/07/20 | 491 | 498 | 486 | 491 | 117,700 |
2016/07/19 | 510 | 510 | 491 | 494 | 206,900 |
2016/07/15 | 535 | 537 | 500 | 501 | 439,500 |
2016/07/14 | 505 | 541 | 505 | 532 | 651,300 |
2016/07/13 | 503 | 509 | 497 | 508 | 255,300 |
2016/07/12 | 500 | 511 | 492 | 497 | 304,700 |
2016/07/11 | 507 | 507 | 495 | 496 | 160,800 |
2016/07/08 | 510 | 511 | 487 | 493 | 217,300 |
2016/07/07 | 507 | 514 | 485 | 490 | 228,200 |
2016/07/06 | 513 | 516 | 503 | 512 | 214,100 |
2016/07/05 | 533 | 540 | 515 | 520 | 408,700 |
2016/07/04 | 512 | 536 | 512 | 529 | 249,600 |
2016/07/01 | 510 | 518 | 507 | 509 | 131,300 |
2016/06/30 | 525 | 532 | 504 | 511 | 279,000 |
2016/06/29 | 519 | 527 | 509 | 519 | 233,200 |
2016/06/28 | 491 | 515 | 483 | 506 | 238,600 |
2016/06/27 | 490 | 508 | 481 | 498 | 366,800 |
2016/06/24 | 534 | 539 | 446 | 490 | 961,900 |
2016/06/23 | 520 | 528 | 520 | 524 | 169,900 |
2016/06/22 | 533 | 538 | 523 | 526 | 348,600 |
2016/06/21 | 542 | 557 | 535 | 546 | 391,600 |
2016/06/20 | 521 | 563 | 520 | 542 | 492,000 |
2016/06/17 | 522 | 533 | 510 | 518 | 468,200 |
2016/06/16 | 538 | 548 | 514 | 516 | 865,400 |
2016/06/15 | 528 | 554 | 516 | 544 | 990,300 |
2016/06/14 | 560 | 563 | 512 | 513 | 992,200 |
2016/06/13 | 588 | 593 | 565 | 565 | 814,100 |
2016/06/10 | 608 | 610 | 594 | 610 | 644,200 |
2016/06/09 | 581 | 594 | 581 | 585 | 270,200 |
2016/06/08 | 600 | 607 | 583 | 585 | 506,400 |
2016/06/07 | 608 | 613 | 597 | 600 | 413,000 |
2016/06/06 | 605 | 617 | 602 | 606 | 518,200 |
2016/06/03 | 613 | 628 | 610 | 621 | 574,300 |
2016/06/02 | 637 | 643 | 606 | 619 | 830,200 |
2016/06/01 | 660 | 673 | 641 | 646 | 1,824,900 |
2016/05/31 | 643 | 653 | 624 | 646 | 1,235,400 |
2016/05/30 | 650 | 674 | 639 | 646 | 1,980,300 |
2016/05/27 | 621 | 659 | 613 | 659 | 2,729,300 |
2016/05/26 | 616 | 623 | 606 | 614 | 892,200 |
2016/05/25 | 620 | 628 | 605 | 610 | 1,268,200 |
2016/05/24 | 610 | 638 | 598 | 603 | 1,582,400 |
2016/05/23 | 599 | 618 | 586 | 612 | 1,066,200 |
2016/05/20 | 602 | 611 | 580 | 593 | 998,200 |
2016/05/19 | 605 | 614 | 590 | 601 | 1,246,900 |
2016/05/18 | 622 | 625 | 578 | 589 | 2,273,600 |
2016/05/17 | 611 | 632 | 594 | 607 | 2,795,700 |
2016/05/16 | 560 | 614 | 554 | 591 | 3,055,000 |
2016/05/13 | 557 | 561 | 530 | 554 | 461,600 |
2016/05/12 | 532 | 567 | 531 | 549 | 632,700 |
2016/05/11 | 542 | 548 | 531 | 537 | 273,100 |
2016/05/10 | 547 | 550 | 533 | 539 | 374,800 |
2016/05/09 | 536 | 545 | 525 | 542 | 454,000 |
2016/05/06 | 508 | 525 | 501 | 523 | 510,500 |
2016/05/02 | 505 | 521 | 505 | 511 | 450,600 |
2016/04/28 | 565 | 571 | 521 | 528 | 953,300 |
2016/04/27 | 585 | 599 | 565 | 577 | 1,114,600 |
2016/04/26 | 566 | 594 | 555 | 589 | 1,499,400 |
2016/04/25 | 557 | 567 | 555 | 558 | 670,500 |
2016/04/22 | 549 | 560 | 544 | 555 | 363,900 |
2016/04/21 | 560 | 563 | 552 | 557 | 334,600 |
2016/04/20 | 548 | 573 | 544 | 552 | 816,400 |
2016/04/19 | 543 | 546 | 533 | 542 | 456,100 |
2016/04/18 | 539 | 555 | 532 | 533 | 699,400 |
2016/04/15 | 585 | 585 | 563 | 565 | 795,600 |
2016/04/14 | 598 | 598 | 582 | 589 | 738,900 |
2016/04/13 | 600 | 607 | 575 | 585 | 989,200 |
2016/04/12 | 602 | 605 | 578 | 580 | 833,800 |
2016/04/11 | 573 | 596 | 572 | 592 | 720,400 |
2016/04/08 | 545 | 585 | 543 | 578 | 694,800 |
2016/04/07 | 569 | 597 | 545 | 565 | 808,300 |
2016/04/06 | 559 | 578 | 539 | 569 | 961,100 |
2016/04/05 | 614 | 614 | 560 | 564 | 1,142,500 |
2016/04/04 | 610 | 635 | 598 | 607 | 1,268,100 |
2016/04/01 | 649 | 653 | 594 | 610 | 2,341,300 |
2016/03/31 | 637 | 668 | 633 | 649 | 1,396,300 |
2016/03/30 | 670 | 676 | 630 | 638 | 1,255,700 |
2016/03/29 | 662 | 685 | 658 | 679 | 1,424,100 |
2016/03/28 | 696 | 727 | 667 | 682 | 3,882,600 |
2016/03/25 | 692 | 698 | 665 | 682 | 1,273,200 |
2016/03/24 | 678 | 696 | 645 | 692 | 3,204,100 |
2016/03/23 | 669 | 715 | 664 | 680 | 11,186,100 |
2016/03/22 | 606 | 639 | 606 | 629 | 2,504,300 |
2016/03/18 | 607 | 610 | 584 | 596 | 1,248,600 |
2016/03/17 | 583 | 634 | 582 | 612 | 6,073,700 |
2016/03/16 | 572 | 583 | 565 | 575 | 622,100 |
2016/03/15 | 570 | 598 | 570 | 572 | 1,113,900 |
2016/03/14 | 581 | 590 | 566 | 568 | 725,600 |
2016/03/11 | 560 | 587 | 558 | 575 | 1,072,900 |
2016/03/10 | 595 | 612 | 567 | 576 | 3,530,000 |
2016/03/09 | 530 | 610 | 515 | 592 | 8,358,900 |
2016/03/08 | 552 | 558 | 530 | 545 | 1,431,800 |
2016/03/07 | 544 | 570 | 527 | 559 | 3,787,500 |
2016/03/04 | 488 | 526 | 477 | 510 | 1,650,900 |
2016/03/03 | 491 | 503 | 487 | 490 | 758,600 |
2016/03/02 | 514 | 530 | 495 | 500 | 2,055,800 |
2016/03/01 | 511 | 514 | 489 | 504 | 1,618,100 |
2016/02/29 | 558 | 563 | 516 | 517 | 2,627,400 |
2016/02/26 | 573 | 595 | 535 | 574 | 13,424,900 |
2016/02/25 | 538 | 539 | 513 | 523 | 2,139,500 |
2016/02/24 | 487 | 570 | 478 | 541 | 9,835,100 |
2016/02/23 | 458 | 511 | 454 | 492 | 3,288,200 |
2016/02/22 | 418 | 448 | 417 | 442 | 740,700 |
2016/02/19 | 421 | 424 | 411 | 418 | 305,000 |
2016/02/18 | 440 | 447 | 425 | 429 | 446,500 |
2016/02/17 | 430 | 453 | 419 | 426 | 641,700 |
2016/02/16 | 427 | 455 | 427 | 435 | 829,000 |
2016/02/15 | 425 | 442 | 412 | 434 | 564,300 |
2016/02/12 | 416 | 429 | 393 | 394 | 872,900 |
2016/02/10 | 467 | 471 | 416 | 440 | 970,300 |
2016/02/09 | 481 | 493 | 451 | 453 | 889,500 |
2016/02/08 | 487 | 525 | 478 | 517 | 1,006,400 |
2016/02/05 | 505 | 511 | 471 | 483 | 1,178,200 |
2016/02/04 | 545 | 558 | 501 | 505 | 1,430,900 |
2016/02/03 | 565 | 566 | 545 | 545 | 1,120,000 |
2016/02/02 | 606 | 611 | 571 | 571 | 1,399,700 |
2016/02/01 | 630 | 643 | 601 | 613 | 1,587,800 |
2016/01/29 | 660 | 675 | 606 | 635 | 3,523,300 |
2016/01/28 | 613 | 659 | 604 | 650 | 5,185,800 |
2016/01/27 | 587 | 610 | 574 | 605 | 2,503,900 |
2016/01/26 | 547 | 618 | 547 | 569 | 5,560,500 |
2016/01/25 | 548 | 582 | 541 | 557 | 1,721,700 |
2016/01/22 | 560 | 575 | 535 | 556 | 2,119,400 |
2016/01/21 | 565 | 602 | 520 | 530 | 3,842,100 |
2016/01/20 | 558 | 610 | 528 | 535 | 4,128,700 |
2016/01/19 | 580 | 589 | 528 | 552 | 1,976,600 |
2016/01/18 | 557 | 595 | 554 | 580 | 2,454,300 |
2016/01/15 | 615 | 634 | 561 | 585 | 4,604,500 |
2016/01/14 | 620 | 672 | 598 | 617 | 7,455,600 |
2016/01/13 | 700 | 709 | 615 | 630 | 8,175,400 |
2016/01/12 | 761 | 779 | 652 | 677 | 15,926,100 |
2016/01/08 | 750 | 825 | 673 | 791 | 33,197,200 |
2016/01/07 | 731 | 788 | 706 | 740 | 45,375,700 |
2016/01/06 | 704 | 879 | 675 | 760 | 89,855,900 |
2016/01/05 | 669 | 729 | 622 | 729 | 42,016,400 |
2016/01/04 | 539 | 629 | 525 | 629 | 33,398,800 |