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 |
---|---|---|---|---|---|
2018/12/28 | 645 | 715 | 631 | 700 | 1,216,700 |
2018/12/27 | 626 | 649 | 626 | 640 | 328,500 |
2018/12/26 | 581 | 602 | 569 | 578 | 300,000 |
2018/12/25 | 615 | 620 | 573 | 575 | 300,400 |
2018/12/21 | 666 | 682 | 652 | 652 | 366,700 |
2018/12/20 | 682 | 708 | 665 | 667 | 413,200 |
2018/12/19 | 664 | 696 | 663 | 685 | 235,700 |
2018/12/18 | 677 | 686 | 652 | 660 | 329,200 |
2018/12/17 | 657 | 695 | 657 | 687 | 245,900 |
2018/12/14 | 666 | 687 | 665 | 665 | 215,000 |
2018/12/13 | 653 | 666 | 643 | 664 | 247,900 |
2018/12/12 | 624 | 640 | 613 | 639 | 160,600 |
2018/12/11 | 629 | 632 | 613 | 614 | 125,700 |
2018/12/10 | 625 | 631 | 618 | 622 | 152,500 |
2018/12/07 | 658 | 665 | 634 | 635 | 146,500 |
2018/12/06 | 651 | 657 | 633 | 648 | 189,100 |
2018/12/05 | 659 | 671 | 651 | 655 | 193,300 |
2018/12/04 | 681 | 702 | 669 | 669 | 347,000 |
2018/12/03 | 695 | 709 | 681 | 684 | 450,400 |
2018/11/30 | 650 | 708 | 647 | 705 | 1,782,300 |
2018/11/29 | 640 | 642 | 621 | 641 | 352,800 |
2018/11/28 | 618 | 632 | 613 | 632 | 215,500 |
2018/11/27 | 613 | 619 | 605 | 618 | 96,900 |
2018/11/26 | 589 | 612 | 588 | 603 | 144,500 |
2018/11/22 | 593 | 596 | 576 | 589 | 123,100 |
2018/11/21 | 597 | 625 | 584 | 587 | 290,200 |
2018/11/20 | 607 | 616 | 600 | 602 | 65,500 |
2018/11/19 | 586 | 610 | 584 | 607 | 70,500 |
2018/11/16 | 607 | 607 | 584 | 586 | 112,300 |
2018/11/15 | 600 | 608 | 596 | 605 | 59,800 |
2018/11/14 | 622 | 622 | 602 | 604 | 106,100 |
2018/11/13 | 615 | 623 | 607 | 617 | 89,600 |
2018/11/12 | 610 | 629 | 610 | 623 | 123,600 |
2018/11/09 | 620 | 620 | 608 | 616 | 82,400 |
2018/11/08 | 621 | 629 | 615 | 617 | 103,000 |
2018/11/07 | 618 | 626 | 613 | 618 | 118,500 |
2018/11/06 | 619 | 622 | 613 | 617 | 66,000 |
2018/11/05 | 614 | 625 | 610 | 613 | 54,200 |
2018/11/02 | 618 | 627 | 606 | 619 | 135,100 |
2018/11/01 | 612 | 623 | 603 | 612 | 108,200 |
2018/10/31 | 604 | 622 | 598 | 616 | 297,100 |
2018/10/30 | 524 | 608 | 523 | 602 | 506,800 |
2018/10/29 | 537 | 553 | 525 | 526 | 124,100 |
2018/10/26 | 569 | 572 | 537 | 542 | 205,700 |
2018/10/25 | 575 | 575 | 556 | 559 | 169,000 |
2018/10/24 | 605 | 608 | 586 | 595 | 144,900 |
2018/10/23 | 610 | 618 | 603 | 605 | 79,400 |
2018/10/22 | 604 | 618 | 597 | 612 | 139,600 |
2018/10/19 | 590 | 606 | 588 | 604 | 84,600 |
2018/10/18 | 600 | 607 | 591 | 597 | 108,900 |
2018/10/17 | 583 | 597 | 577 | 594 | 144,600 |
2018/10/16 | 571 | 582 | 566 | 578 | 147,100 |
2018/10/15 | 583 | 583 | 566 | 572 | 96,200 |
2018/10/12 | 559 | 586 | 559 | 583 | 148,500 |
2018/10/11 | 571 | 580 | 556 | 569 | 290,900 |
2018/10/10 | 600 | 600 | 579 | 591 | 138,100 |
2018/10/09 | 600 | 600 | 587 | 591 | 143,300 |
2018/10/05 | 621 | 621 | 603 | 606 | 116,400 |
2018/10/04 | 626 | 636 | 615 | 622 | 171,300 |
2018/10/03 | 612 | 625 | 606 | 622 | 138,000 |
2018/10/02 | 620 | 626 | 609 | 611 | 193,600 |
2018/10/01 | 614 | 619 | 605 | 614 | 93,300 |
2018/09/28 | 619 | 626 | 608 | 609 | 103,700 |
2018/09/27 | 613 | 616 | 599 | 614 | 147,800 |
2018/09/26 | 615 | 622 | 610 | 616 | 142,200 |
2018/09/25 | 606 | 608 | 585 | 608 | 235,300 |
2018/09/21 | 612 | 612 | 602 | 604 | 172,800 |
2018/09/20 | 617 | 621 | 603 | 611 | 176,800 |
2018/09/19 | 602 | 614 | 602 | 611 | 225,700 |
2018/09/18 | 626 | 626 | 603 | 604 | 261,400 |
2018/09/14 | 630 | 657 | 622 | 626 | 322,100 |
2018/09/13 | 625 | 641 | 620 | 628 | 181,800 |
2018/09/12 | 630 | 636 | 614 | 626 | 168,300 |
2018/09/11 | 616 | 633 | 613 | 629 | 216,300 |
2018/09/10 | 631 | 650 | 621 | 625 | 322,600 |
2018/09/07 | 649 | 661 | 638 | 642 | 303,200 |
2018/09/06 | 639 | 673 | 638 | 649 | 700,200 |
2018/09/05 | 626 | 640 | 625 | 638 | 225,900 |
2018/09/04 | 635 | 643 | 617 | 627 | 355,300 |
2018/09/03 | 645 | 653 | 631 | 645 | 508,100 |
2018/08/31 | 625 | 672 | 620 | 658 | 2,206,800 |
2018/08/30 | 608 | 622 | 597 | 600 | 463,800 |
2018/08/29 | 616 | 620 | 601 | 605 | 370,300 |
2018/08/28 | 586 | 613 | 573 | 608 | 550,100 |
2018/08/27 | 589 | 596 | 583 | 586 | 370,500 |
2018/08/24 | 553 | 593 | 549 | 579 | 514,700 |
2018/08/23 | 533 | 553 | 523 | 547 | 256,100 |
2018/08/22 | 513 | 532 | 506 | 526 | 413,700 |
2018/08/21 | 510 | 521 | 509 | 517 | 67,000 |
2018/08/20 | 525 | 530 | 509 | 510 | 142,500 |
2018/08/17 | 525 | 534 | 522 | 527 | 111,500 |
2018/08/16 | 537 | 540 | 527 | 528 | 202,700 |
2018/08/15 | 550 | 576 | 540 | 547 | 487,000 |
2018/08/14 | 545 | 555 | 537 | 548 | 221,900 |
2018/08/13 | 558 | 570 | 538 | 543 | 428,100 |
2018/08/10 | 528 | 570 | 523 | 557 | 640,100 |
2018/08/09 | 549 | 557 | 532 | 533 | 677,900 |
2018/08/08 | 501 | 577 | 501 | 556 | 1,980,400 |
2018/08/07 | 500 | 501 | 495 | 497 | 83,700 |
2018/08/06 | 497 | 500 | 494 | 497 | 55,300 |
2018/08/03 | 506 | 507 | 495 | 496 | 103,700 |
2018/08/02 | 506 | 512 | 506 | 507 | 34,300 |
2018/08/01 | 507 | 511 | 502 | 506 | 65,500 |
2018/07/31 | 498 | 512 | 497 | 506 | 109,800 |
2018/07/30 | 509 | 509 | 497 | 499 | 265,000 |
2018/07/27 | 530 | 530 | 510 | 512 | 216,600 |
2018/07/26 | 520 | 531 | 517 | 530 | 126,300 |
2018/07/25 | 520 | 523 | 512 | 516 | 159,800 |
2018/07/24 | 521 | 522 | 512 | 519 | 104,900 |
2018/07/23 | 525 | 527 | 516 | 520 | 73,300 |
2018/07/20 | 522 | 526 | 517 | 526 | 76,000 |
2018/07/19 | 535 | 538 | 523 | 525 | 105,600 |
2018/07/18 | 532 | 538 | 530 | 536 | 56,400 |
2018/07/17 | 532 | 537 | 525 | 531 | 73,600 |
2018/07/13 | 537 | 540 | 530 | 534 | 102,800 |
2018/07/12 | 533 | 537 | 526 | 535 | 82,900 |
2018/07/11 | 535 | 544 | 529 | 532 | 107,800 |
2018/07/10 | 540 | 551 | 539 | 540 | 128,400 |
2018/07/09 | 518 | 562 | 518 | 550 | 236,600 |
2018/07/06 | 502 | 515 | 496 | 514 | 136,500 |
2018/07/05 | 512 | 520 | 495 | 498 | 256,500 |
2018/07/04 | 540 | 541 | 515 | 517 | 312,400 |
2018/07/03 | 554 | 559 | 538 | 542 | 179,500 |
2018/07/02 | 567 | 568 | 552 | 554 | 172,000 |
2018/06/29 | 557 | 564 | 552 | 563 | 87,800 |
2018/06/28 | 565 | 565 | 554 | 560 | 136,200 |
2018/06/27 | 557 | 565 | 554 | 565 | 119,700 |
2018/06/26 | 555 | 562 | 554 | 561 | 115,700 |
2018/06/25 | 572 | 576 | 560 | 561 | 94,200 |
2018/06/22 | 575 | 582 | 568 | 572 | 65,200 |
2018/06/21 | 575 | 580 | 573 | 578 | 60,800 |
2018/06/20 | 573 | 578 | 558 | 575 | 178,800 |
2018/06/19 | 584 | 591 | 572 | 579 | 208,700 |
2018/06/18 | 606 | 608 | 572 | 581 | 294,400 |
2018/06/15 | 613 | 623 | 606 | 608 | 109,700 |
2018/06/14 | 626 | 627 | 608 | 614 | 166,100 |
2018/06/13 | 631 | 640 | 627 | 627 | 74,200 |
2018/06/12 | 625 | 631 | 623 | 629 | 85,100 |
2018/06/11 | 680 | 680 | 625 | 628 | 272,100 |
2018/06/08 | 679 | 680 | 657 | 664 | 97,200 |
2018/06/07 | 667 | 676 | 665 | 674 | 48,700 |
2018/06/06 | 660 | 666 | 659 | 665 | 53,000 |
2018/06/05 | 657 | 665 | 655 | 661 | 74,800 |
2018/06/04 | 678 | 678 | 652 | 658 | 67,000 |
2018/06/01 | 654 | 673 | 653 | 671 | 80,100 |
2018/05/31 | 660 | 660 | 652 | 653 | 23,800 |
2018/05/30 | 639 | 663 | 634 | 656 | 80,000 |
2018/05/29 | 674 | 674 | 648 | 650 | 140,100 |
2018/05/28 | 687 | 687 | 669 | 675 | 49,300 |
2018/05/25 | 677 | 687 | 670 | 681 | 106,900 |
2018/05/24 | 680 | 686 | 670 | 673 | 56,200 |
2018/05/23 | 667 | 689 | 665 | 679 | 159,000 |
2018/05/22 | 672 | 674 | 663 | 671 | 52,600 |
2018/05/21 | 658 | 674 | 658 | 674 | 64,700 |
2018/05/18 | 662 | 662 | 652 | 658 | 42,700 |
2018/05/17 | 653 | 669 | 653 | 665 | 48,000 |
2018/05/16 | 647 | 656 | 647 | 653 | 34,900 |
2018/05/15 | 665 | 666 | 646 | 650 | 115,100 |
2018/05/14 | 676 | 680 | 665 | 669 | 90,600 |
2018/05/11 | 656 | 671 | 656 | 670 | 81,300 |
2018/05/10 | 657 | 665 | 657 | 657 | 43,800 |
2018/05/09 | 678 | 678 | 657 | 659 | 62,600 |
2018/05/08 | 667 | 678 | 664 | 672 | 129,500 |
2018/05/07 | 650 | 666 | 646 | 665 | 92,300 |
2018/05/02 | 642 | 652 | 642 | 646 | 82,200 |
2018/05/01 | 643 | 649 | 641 | 642 | 61,300 |
2018/04/27 | 646 | 650 | 637 | 643 | 99,700 |
2018/04/26 | 674 | 674 | 645 | 646 | 235,900 |
2018/04/25 | 668 | 679 | 665 | 666 | 151,200 |
2018/04/24 | 674 | 677 | 666 | 674 | 399,800 |
2018/04/23 | 671 | 678 | 662 | 674 | 175,000 |
2018/04/20 | 635 | 669 | 632 | 666 | 259,400 |
2018/04/19 | 623 | 637 | 617 | 636 | 131,300 |
2018/04/18 | 601 | 627 | 595 | 619 | 167,700 |
2018/04/17 | 609 | 620 | 600 | 602 | 94,000 |
2018/04/16 | 625 | 627 | 609 | 613 | 92,900 |
2018/04/13 | 631 | 633 | 622 | 624 | 47,100 |
2018/04/12 | 620 | 630 | 616 | 628 | 87,300 |
2018/04/11 | 620 | 628 | 613 | 618 | 95,500 |
2018/04/10 | 625 | 625 | 611 | 616 | 99,200 |
2018/04/09 | 615 | 627 | 612 | 624 | 87,300 |
2018/04/06 | 636 | 636 | 620 | 621 | 104,300 |
2018/04/05 | 629 | 635 | 627 | 633 | 125,500 |
2018/04/04 | 631 | 631 | 614 | 619 | 174,800 |
2018/04/03 | 628 | 642 | 624 | 631 | 230,900 |
2018/04/02 | 627 | 635 | 626 | 631 | 109,200 |
2018/03/30 | 627 | 629 | 606 | 626 | 272,400 |
2018/03/29 | 609 | 627 | 600 | 620 | 242,100 |
2018/03/28 | 590 | 607 | 590 | 607 | 117,900 |
2018/03/27 | 593 | 602 | 589 | 593 | 119,200 |
2018/03/26 | 588 | 588 | 568 | 586 | 224,500 |
2018/03/23 | 585 | 595 | 583 | 589 | 209,600 |
2018/03/22 | 604 | 604 | 594 | 602 | 97,400 |
2018/03/20 | 590 | 596 | 586 | 596 | 128,200 |
2018/03/19 | 606 | 608 | 582 | 594 | 398,000 |
2018/03/16 | 613 | 614 | 605 | 610 | 109,400 |
2018/03/15 | 610 | 613 | 603 | 613 | 189,400 |
2018/03/14 | 613 | 619 | 612 | 615 | 92,600 |
2018/03/13 | 606 | 619 | 603 | 618 | 160,500 |
2018/03/12 | 610 | 614 | 603 | 611 | 204,700 |
2018/03/09 | 614 | 620 | 601 | 604 | 256,800 |
2018/03/08 | 611 | 618 | 604 | 607 | 172,100 |
2018/03/07 | 609 | 620 | 602 | 611 | 273,500 |
2018/03/06 | 628 | 633 | 606 | 611 | 560,600 |
2018/03/05 | 640 | 640 | 605 | 622 | 396,700 |
2018/03/02 | 637 | 645 | 637 | 644 | 207,300 |
2018/03/01 | 656 | 658 | 641 | 652 | 571,600 |
2018/02/28 | 665 | 673 | 653 | 666 | 817,400 |
2018/02/27 | 698 | 712 | 675 | 675 | 1,211,500 |
2018/02/26 | 748 | 767 | 736 | 758 | 347,200 |
2018/02/23 | 732 | 743 | 720 | 730 | 104,700 |
2018/02/22 | 722 | 729 | 701 | 729 | 155,600 |
2018/02/21 | 730 | 730 | 715 | 722 | 98,300 |
2018/02/20 | 721 | 729 | 712 | 729 | 107,700 |
2018/02/19 | 712 | 720 | 698 | 716 | 109,900 |
2018/02/16 | 690 | 707 | 687 | 697 | 121,800 |
2018/02/15 | 658 | 685 | 658 | 680 | 127,200 |
2018/02/14 | 681 | 684 | 647 | 660 | 197,500 |
2018/02/13 | 700 | 713 | 681 | 682 | 156,600 |
2018/02/09 | 676 | 687 | 671 | 685 | 134,500 |
2018/02/08 | 693 | 711 | 690 | 701 | 110,400 |
2018/02/07 | 730 | 730 | 692 | 694 | 119,700 |
2018/02/06 | 695 | 706 | 641 | 682 | 281,700 |
2018/02/05 | 750 | 759 | 728 | 737 | 171,100 |
2018/02/02 | 775 | 783 | 757 | 767 | 75,700 |
2018/02/01 | 770 | 778 | 763 | 773 | 108,000 |
2018/01/31 | 766 | 786 | 760 | 769 | 176,000 |
2018/01/30 | 768 | 775 | 761 | 771 | 197,100 |
2018/01/29 | 759 | 771 | 754 | 763 | 100,400 |
2018/01/26 | 768 | 768 | 748 | 754 | 168,100 |
2018/01/25 | 779 | 782 | 763 | 766 | 141,700 |
2018/01/24 | 796 | 801 | 774 | 784 | 149,800 |
2018/01/23 | 793 | 800 | 783 | 795 | 115,800 |
2018/01/22 | 780 | 792 | 766 | 791 | 159,500 |
2018/01/19 | 776 | 788 | 763 | 779 | 207,200 |
2018/01/18 | 798 | 803 | 770 | 783 | 211,000 |
2018/01/17 | 805 | 810 | 785 | 789 | 232,400 |
2018/01/16 | 805 | 810 | 787 | 794 | 161,800 |
2018/01/15 | 794 | 807 | 783 | 805 | 166,700 |
2018/01/12 | 812 | 832 | 789 | 790 | 220,800 |
2018/01/11 | 821 | 823 | 803 | 814 | 302,900 |
2018/01/10 | 850 | 850 | 829 | 833 | 119,000 |
2018/01/09 | 843 | 856 | 835 | 847 | 210,400 |
2018/01/05 | 835 | 853 | 829 | 850 | 269,100 |
2018/01/04 | 876 | 878 | 833 | 839 | 335,600 |