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 |
---|---|---|---|---|---|
2017/12/29 | 875 | 882 | 856 | 871 | 161,900 |
2017/12/28 | 860 | 889 | 844 | 869 | 386,900 |
2017/12/27 | 823 | 875 | 823 | 873 | 376,900 |
2017/12/26 | 817 | 850 | 813 | 819 | 410,300 |
2017/12/25 | 807 | 818 | 806 | 814 | 180,000 |
2017/12/22 | 802 | 816 | 801 | 805 | 177,400 |
2017/12/21 | 810 | 823 | 797 | 800 | 198,700 |
2017/12/20 | 784 | 805 | 781 | 803 | 241,600 |
2017/12/19 | 774 | 789 | 770 | 783 | 200,600 |
2017/12/18 | 780 | 790 | 765 | 773 | 200,100 |
2017/12/15 | 800 | 802 | 764 | 776 | 230,100 |
2017/12/14 | 817 | 817 | 790 | 798 | 198,300 |
2017/12/13 | 786 | 816 | 785 | 811 | 280,100 |
2017/12/12 | 811 | 816 | 770 | 784 | 387,200 |
2017/12/11 | 793 | 835 | 791 | 818 | 638,300 |
2017/12/08 | 785 | 800 | 780 | 792 | 185,500 |
2017/12/07 | 783 | 805 | 767 | 789 | 278,800 |
2017/12/06 | 775 | 809 | 774 | 782 | 385,300 |
2017/12/05 | 787 | 817 | 762 | 764 | 679,800 |
2017/12/04 | 730 | 798 | 730 | 780 | 1,089,600 |
2017/12/01 | 695 | 738 | 694 | 726 | 414,400 |
2017/11/30 | 690 | 704 | 675 | 700 | 395,700 |
2017/11/29 | 726 | 738 | 705 | 707 | 227,700 |
2017/11/28 | 742 | 746 | 712 | 712 | 312,700 |
2017/11/27 | 710 | 751 | 705 | 742 | 493,100 |
2017/11/24 | 723 | 727 | 707 | 707 | 166,700 |
2017/11/22 | 705 | 730 | 704 | 716 | 297,500 |
2017/11/21 | 700 | 711 | 690 | 705 | 237,900 |
2017/11/20 | 664 | 699 | 661 | 698 | 282,500 |
2017/11/17 | 662 | 667 | 649 | 664 | 180,600 |
2017/11/16 | 630 | 660 | 630 | 660 | 151,800 |
2017/11/15 | 633 | 641 | 624 | 632 | 145,000 |
2017/11/14 | 641 | 647 | 637 | 641 | 92,900 |
2017/11/13 | 635 | 644 | 631 | 642 | 93,700 |
2017/11/10 | 630 | 640 | 629 | 636 | 90,500 |
2017/11/09 | 663 | 663 | 621 | 628 | 248,400 |
2017/11/08 | 634 | 663 | 630 | 659 | 332,200 |
2017/11/07 | 625 | 630 | 623 | 630 | 103,200 |
2017/11/06 | 625 | 629 | 624 | 627 | 82,600 |
2017/11/02 | 628 | 631 | 620 | 622 | 85,400 |
2017/11/01 | 633 | 634 | 621 | 630 | 134,800 |
2017/10/31 | 637 | 637 | 628 | 635 | 80,700 |
2017/10/30 | 627 | 638 | 623 | 633 | 142,200 |
2017/10/27 | 618 | 626 | 617 | 625 | 59,900 |
2017/10/26 | 623 | 628 | 618 | 619 | 51,800 |
2017/10/25 | 620 | 630 | 618 | 620 | 96,100 |
2017/10/24 | 607 | 624 | 607 | 618 | 99,700 |
2017/10/23 | 606 | 611 | 602 | 605 | 126,900 |
2017/10/20 | 608 | 608 | 599 | 606 | 101,700 |
2017/10/19 | 608 | 613 | 608 | 612 | 102,000 |
2017/10/18 | 615 | 617 | 608 | 612 | 84,700 |
2017/10/17 | 616 | 618 | 612 | 615 | 124,700 |
2017/10/16 | 627 | 627 | 611 | 617 | 160,500 |
2017/10/13 | 619 | 625 | 613 | 621 | 142,200 |
2017/10/12 | 620 | 629 | 616 | 621 | 97,600 |
2017/10/11 | 620 | 624 | 616 | 621 | 73,800 |
2017/10/10 | 626 | 626 | 618 | 622 | 66,900 |
2017/10/06 | 620 | 623 | 616 | 621 | 41,700 |
2017/10/05 | 625 | 630 | 617 | 623 | 65,600 |
2017/10/04 | 620 | 629 | 618 | 623 | 74,600 |
2017/10/03 | 638 | 640 | 616 | 620 | 182,600 |
2017/10/02 | 642 | 647 | 631 | 636 | 99,500 |
2017/09/29 | 639 | 639 | 624 | 633 | 75,400 |
2017/09/28 | 631 | 644 | 631 | 641 | 117,600 |
2017/09/27 | 623 | 634 | 619 | 634 | 83,200 |
2017/09/26 | 618 | 626 | 613 | 623 | 81,000 |
2017/09/25 | 623 | 630 | 617 | 625 | 72,300 |
2017/09/22 | 638 | 638 | 616 | 620 | 116,600 |
2017/09/21 | 622 | 637 | 622 | 637 | 101,800 |
2017/09/20 | 626 | 632 | 619 | 625 | 127,500 |
2017/09/19 | 616 | 629 | 609 | 627 | 182,600 |
2017/09/15 | 595 | 613 | 595 | 610 | 125,900 |
2017/09/14 | 624 | 628 | 604 | 607 | 175,900 |
2017/09/13 | 624 | 636 | 619 | 627 | 114,300 |
2017/09/12 | 616 | 621 | 613 | 619 | 108,700 |
2017/09/11 | 603 | 619 | 597 | 611 | 180,700 |
2017/09/08 | 591 | 600 | 586 | 596 | 101,300 |
2017/09/07 | 599 | 605 | 589 | 596 | 133,400 |
2017/09/06 | 585 | 595 | 562 | 591 | 239,800 |
2017/09/05 | 613 | 630 | 583 | 595 | 326,200 |
2017/09/04 | 636 | 646 | 612 | 616 | 325,200 |
2017/09/01 | 637 | 651 | 623 | 646 | 281,200 |
2017/08/31 | 635 | 650 | 613 | 632 | 900,400 |
2017/08/30 | 670 | 670 | 647 | 659 | 264,000 |
2017/08/29 | 640 | 664 | 638 | 664 | 246,400 |
2017/08/28 | 622 | 650 | 620 | 650 | 183,300 |
2017/08/25 | 633 | 636 | 612 | 621 | 194,600 |
2017/08/24 | 643 | 648 | 633 | 639 | 55,300 |
2017/08/23 | 649 | 649 | 639 | 642 | 65,800 |
2017/08/22 | 634 | 658 | 634 | 645 | 239,500 |
2017/08/21 | 623 | 642 | 623 | 633 | 102,300 |
2017/08/18 | 629 | 633 | 619 | 626 | 107,600 |
2017/08/17 | 629 | 638 | 620 | 638 | 63,800 |
2017/08/16 | 623 | 634 | 619 | 629 | 100,700 |
2017/08/15 | 619 | 629 | 614 | 619 | 124,400 |
2017/08/14 | 614 | 620 | 607 | 617 | 161,500 |
2017/08/10 | 643 | 649 | 615 | 624 | 107,900 |
2017/08/09 | 643 | 643 | 622 | 642 | 165,800 |
2017/08/08 | 641 | 649 | 639 | 645 | 85,200 |
2017/08/07 | 640 | 646 | 633 | 638 | 55,900 |
2017/08/04 | 630 | 641 | 626 | 639 | 190,600 |
2017/08/03 | 639 | 659 | 626 | 642 | 232,400 |
2017/08/02 | 642 | 650 | 636 | 647 | 125,700 |
2017/08/01 | 687 | 687 | 634 | 640 | 397,800 |
2017/07/31 | 699 | 701 | 685 | 695 | 125,600 |
2017/07/28 | 710 | 710 | 694 | 705 | 115,800 |
2017/07/27 | 693 | 710 | 683 | 709 | 220,700 |
2017/07/26 | 710 | 710 | 692 | 698 | 96,700 |
2017/07/25 | 695 | 703 | 679 | 701 | 193,000 |
2017/07/24 | 705 | 705 | 689 | 700 | 170,300 |
2017/07/21 | 719 | 719 | 700 | 710 | 174,200 |
2017/07/20 | 706 | 725 | 705 | 713 | 144,800 |
2017/07/19 | 720 | 721 | 695 | 708 | 323,000 |
2017/07/18 | 687 | 722 | 683 | 719 | 744,100 |
2017/07/14 | 674 | 688 | 669 | 681 | 183,500 |
2017/07/13 | 685 | 689 | 669 | 680 | 239,400 |
2017/07/12 | 670 | 690 | 669 | 678 | 212,800 |
2017/07/11 | 654 | 693 | 652 | 685 | 404,000 |
2017/07/10 | 655 | 656 | 646 | 652 | 88,200 |
2017/07/07 | 642 | 652 | 639 | 652 | 110,500 |
2017/07/06 | 643 | 651 | 639 | 648 | 148,500 |
2017/07/05 | 655 | 659 | 631 | 643 | 274,900 |
2017/07/04 | 693 | 698 | 653 | 659 | 325,600 |
2017/07/03 | 662 | 689 | 658 | 686 | 410,500 |
2017/06/30 | 675 | 676 | 647 | 657 | 418,500 |
2017/06/29 | 621 | 686 | 620 | 685 | 848,300 |
2017/06/28 | 625 | 628 | 615 | 620 | 77,000 |
2017/06/27 | 609 | 629 | 609 | 623 | 166,000 |
2017/06/26 | 608 | 612 | 604 | 608 | 200,500 |
2017/06/23 | 611 | 621 | 608 | 616 | 241,900 |
2017/06/22 | 630 | 631 | 619 | 620 | 178,900 |
2017/06/21 | 620 | 635 | 620 | 626 | 186,700 |
2017/06/20 | 638 | 642 | 629 | 630 | 148,000 |
2017/06/19 | 640 | 645 | 624 | 635 | 233,800 |
2017/06/16 | 662 | 673 | 629 | 639 | 543,100 |
2017/06/15 | 619 | 665 | 605 | 656 | 690,500 |
2017/06/14 | 616 | 638 | 613 | 619 | 293,000 |
2017/06/13 | 600 | 638 | 591 | 616 | 724,600 |
2017/06/12 | 575 | 608 | 551 | 599 | 486,800 |
2017/06/09 | 578 | 598 | 575 | 597 | 377,700 |
2017/06/08 | 586 | 592 | 577 | 578 | 333,400 |
2017/06/07 | 549 | 585 | 549 | 577 | 237,800 |
2017/06/06 | 578 | 578 | 546 | 552 | 260,400 |
2017/06/05 | 565 | 578 | 554 | 571 | 354,100 |
2017/06/02 | 543 | 563 | 540 | 558 | 329,000 |
2017/06/01 | 528 | 545 | 528 | 540 | 158,700 |
2017/05/31 | 522 | 531 | 516 | 528 | 145,200 |
2017/05/30 | 519 | 534 | 516 | 527 | 189,600 |
2017/05/29 | 533 | 533 | 523 | 523 | 136,400 |
2017/05/26 | 546 | 550 | 532 | 532 | 235,400 |
2017/05/25 | 529 | 544 | 524 | 538 | 247,800 |
2017/05/24 | 525 | 535 | 522 | 531 | 225,000 |
2017/05/23 | 525 | 525 | 514 | 522 | 92,200 |
2017/05/22 | 519 | 528 | 516 | 524 | 99,000 |
2017/05/19 | 512 | 519 | 512 | 515 | 65,100 |
2017/05/18 | 509 | 522 | 508 | 514 | 117,000 |
2017/05/17 | 517 | 520 | 513 | 516 | 58,300 |
2017/05/16 | 522 | 532 | 518 | 519 | 100,700 |
2017/05/15 | 518 | 522 | 513 | 520 | 87,200 |
2017/05/12 | 523 | 524 | 519 | 520 | 73,500 |
2017/05/11 | 526 | 527 | 518 | 524 | 128,700 |
2017/05/10 | 530 | 534 | 517 | 527 | 164,500 |
2017/05/09 | 526 | 539 | 523 | 535 | 305,800 |
2017/05/08 | 516 | 526 | 513 | 523 | 137,900 |
2017/05/02 | 517 | 520 | 506 | 508 | 116,700 |
2017/05/01 | 510 | 521 | 510 | 518 | 91,600 |
2017/04/28 | 510 | 524 | 507 | 512 | 258,300 |
2017/04/27 | 504 | 522 | 504 | 507 | 436,100 |
2017/04/26 | 494 | 507 | 492 | 502 | 164,300 |
2017/04/25 | 493 | 503 | 493 | 494 | 217,100 |
2017/04/24 | 496 | 500 | 488 | 493 | 132,700 |
2017/04/21 | 487 | 494 | 483 | 491 | 121,400 |
2017/04/20 | 490 | 492 | 484 | 484 | 105,300 |
2017/04/19 | 481 | 491 | 480 | 483 | 123,700 |
2017/04/18 | 464 | 481 | 464 | 478 | 162,200 |
2017/04/17 | 448 | 461 | 444 | 459 | 147,200 |
2017/04/14 | 450 | 458 | 450 | 451 | 82,500 |
2017/04/13 | 449 | 457 | 448 | 453 | 128,200 |
2017/04/12 | 465 | 467 | 452 | 456 | 180,200 |
2017/04/11 | 475 | 478 | 471 | 473 | 88,500 |
2017/04/10 | 482 | 483 | 474 | 475 | 111,300 |
2017/04/07 | 480 | 487 | 461 | 475 | 198,100 |
2017/04/06 | 486 | 489 | 475 | 480 | 128,600 |
2017/04/05 | 483 | 496 | 483 | 490 | 103,400 |
2017/04/04 | 497 | 497 | 479 | 482 | 144,000 |
2017/04/03 | 491 | 502 | 491 | 497 | 99,700 |
2017/03/31 | 499 | 500 | 491 | 491 | 86,100 |
2017/03/30 | 498 | 506 | 493 | 496 | 208,600 |
2017/03/29 | 495 | 501 | 495 | 498 | 126,400 |
2017/03/28 | 491 | 496 | 490 | 494 | 109,400 |
2017/03/27 | 497 | 497 | 486 | 487 | 122,200 |
2017/03/24 | 485 | 501 | 485 | 501 | 142,600 |
2017/03/23 | 497 | 499 | 485 | 491 | 149,600 |
2017/03/22 | 505 | 506 | 493 | 497 | 217,400 |
2017/03/21 | 512 | 518 | 510 | 510 | 151,500 |
2017/03/17 | 523 | 527 | 515 | 517 | 142,900 |
2017/03/16 | 532 | 534 | 515 | 522 | 312,100 |
2017/03/15 | 540 | 557 | 530 | 534 | 719,900 |
2017/03/14 | 529 | 530 | 521 | 524 | 107,500 |
2017/03/13 | 528 | 543 | 528 | 529 | 219,600 |
2017/03/10 | 530 | 531 | 524 | 527 | 119,000 |
2017/03/09 | 530 | 532 | 521 | 525 | 138,000 |
2017/03/08 | 534 | 541 | 520 | 520 | 214,500 |
2017/03/07 | 526 | 546 | 525 | 531 | 538,000 |
2017/03/06 | 526 | 528 | 520 | 524 | 136,500 |
2017/03/03 | 516 | 528 | 510 | 521 | 369,600 |
2017/03/02 | 509 | 515 | 503 | 514 | 235,800 |
2017/03/01 | 504 | 506 | 497 | 505 | 121,500 |
2017/02/28 | 513 | 513 | 495 | 501 | 338,700 |
2017/02/27 | 512 | 515 | 504 | 507 | 221,400 |
2017/02/24 | 513 | 515 | 501 | 505 | 152,800 |
2017/02/23 | 509 | 516 | 502 | 513 | 206,700 |
2017/02/22 | 512 | 512 | 504 | 506 | 85,000 |
2017/02/21 | 512 | 515 | 507 | 509 | 136,300 |
2017/02/20 | 498 | 511 | 496 | 508 | 183,600 |
2017/02/17 | 500 | 503 | 496 | 501 | 79,800 |
2017/02/16 | 509 | 510 | 499 | 502 | 185,600 |
2017/02/15 | 517 | 519 | 505 | 509 | 152,100 |
2017/02/14 | 516 | 523 | 512 | 513 | 265,000 |
2017/02/13 | 506 | 515 | 505 | 514 | 153,800 |
2017/02/10 | 514 | 514 | 505 | 508 | 214,700 |
2017/02/09 | 510 | 516 | 506 | 509 | 272,600 |
2017/02/08 | 504 | 517 | 499 | 513 | 385,300 |
2017/02/07 | 490 | 504 | 488 | 503 | 312,500 |
2017/02/06 | 480 | 495 | 478 | 491 | 188,200 |
2017/02/03 | 487 | 491 | 474 | 480 | 251,400 |
2017/02/02 | 492 | 497 | 488 | 490 | 173,700 |
2017/02/01 | 499 | 503 | 485 | 497 | 339,500 |
2017/01/31 | 479 | 498 | 479 | 498 | 331,300 |
2017/01/30 | 484 | 487 | 480 | 483 | 184,500 |
2017/01/27 | 495 | 496 | 478 | 480 | 526,500 |
2017/01/26 | 481 | 501 | 469 | 495 | 946,400 |
2017/01/25 | 491 | 515 | 478 | 482 | 3,291,600 |
2017/01/24 | 455 | 455 | 446 | 451 | 118,500 |
2017/01/23 | 449 | 454 | 447 | 451 | 120,800 |
2017/01/20 | 446 | 449 | 444 | 446 | 108,200 |
2017/01/19 | 456 | 466 | 445 | 449 | 243,700 |
2017/01/18 | 447 | 454 | 439 | 454 | 231,500 |
2017/01/17 | 457 | 459 | 449 | 450 | 171,000 |
2017/01/16 | 461 | 465 | 458 | 460 | 84,900 |
2017/01/13 | 464 | 468 | 458 | 458 | 258,000 |
2017/01/12 | 479 | 481 | 464 | 470 | 186,500 |
2017/01/11 | 480 | 487 | 478 | 480 | 139,800 |
2017/01/10 | 473 | 480 | 473 | 478 | 109,600 |
2017/01/06 | 470 | 478 | 470 | 472 | 232,500 |
2017/01/05 | 469 | 480 | 469 | 478 | 161,400 |
2017/01/04 | 474 | 476 | 468 | 471 | 130,200 |