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 |
---|---|---|---|---|---|
2019/12/30 | 831 | 837 | 821 | 831 | 93,700 |
2019/12/27 | 828 | 839 | 821 | 834 | 62,700 |
2019/12/26 | 831 | 836 | 820 | 828 | 66,800 |
2019/12/25 | 820 | 841 | 815 | 836 | 95,200 |
2019/12/24 | 830 | 830 | 811 | 820 | 66,200 |
2019/12/23 | 840 | 847 | 817 | 837 | 92,100 |
2019/12/20 | 846 | 850 | 811 | 833 | 121,700 |
2019/12/19 | 840 | 860 | 835 | 846 | 136,100 |
2019/12/18 | 860 | 869 | 832 | 843 | 144,300 |
2019/12/17 | 834 | 857 | 831 | 855 | 185,500 |
2019/12/16 | 792 | 826 | 792 | 820 | 147,700 |
2019/12/13 | 822 | 825 | 788 | 788 | 251,800 |
2019/12/12 | 844 | 850 | 814 | 814 | 199,100 |
2019/12/11 | 854 | 875 | 846 | 849 | 275,000 |
2019/12/10 | 823 | 875 | 823 | 860 | 382,900 |
2019/12/09 | 838 | 841 | 817 | 827 | 389,100 |
2019/12/06 | 844 | 845 | 811 | 838 | 1,240,100 |
2019/12/05 | 786 | 786 | 757 | 769 | 405,600 |
2019/12/04 | 734 | 798 | 732 | 787 | 791,000 |
2019/12/03 | 695 | 716 | 695 | 713 | 139,700 |
2019/12/02 | 690 | 707 | 688 | 703 | 85,800 |
2019/11/29 | 686 | 692 | 682 | 686 | 72,800 |
2019/11/28 | 688 | 696 | 680 | 689 | 69,100 |
2019/11/27 | 698 | 703 | 684 | 696 | 95,900 |
2019/11/26 | 697 | 698 | 692 | 697 | 45,200 |
2019/11/25 | 697 | 697 | 686 | 694 | 45,600 |
2019/11/22 | 692 | 700 | 690 | 693 | 49,600 |
2019/11/21 | 697 | 700 | 679 | 696 | 61,700 |
2019/11/20 | 705 | 712 | 697 | 698 | 63,400 |
2019/11/19 | 694 | 703 | 691 | 700 | 36,600 |
2019/11/18 | 679 | 700 | 677 | 697 | 82,000 |
2019/11/15 | 684 | 686 | 673 | 686 | 58,500 |
2019/11/14 | 695 | 695 | 670 | 676 | 44,300 |
2019/11/13 | 692 | 696 | 678 | 685 | 49,800 |
2019/11/12 | 684 | 689 | 681 | 689 | 36,300 |
2019/11/11 | 668 | 681 | 668 | 677 | 47,300 |
2019/11/08 | 667 | 673 | 658 | 671 | 63,800 |
2019/11/07 | 665 | 665 | 653 | 658 | 84,400 |
2019/11/06 | 679 | 679 | 662 | 666 | 48,000 |
2019/11/05 | 679 | 686 | 675 | 679 | 41,600 |
2019/11/01 | 685 | 685 | 664 | 677 | 127,300 |
2019/10/31 | 695 | 697 | 685 | 686 | 29,600 |
2019/10/30 | 687 | 690 | 674 | 687 | 86,000 |
2019/10/29 | 699 | 705 | 690 | 690 | 56,000 |
2019/10/28 | 714 | 715 | 698 | 700 | 40,400 |
2019/10/25 | 704 | 720 | 702 | 715 | 71,100 |
2019/10/24 | 723 | 723 | 701 | 707 | 57,800 |
2019/10/23 | 700 | 727 | 700 | 725 | 122,000 |
2019/10/21 | 702 | 707 | 702 | 704 | 26,400 |
2019/10/18 | 710 | 718 | 698 | 704 | 55,200 |
2019/10/17 | 702 | 718 | 701 | 712 | 57,900 |
2019/10/16 | 707 | 710 | 696 | 702 | 72,100 |
2019/10/15 | 718 | 718 | 693 | 705 | 96,600 |
2019/10/11 | 715 | 720 | 702 | 717 | 105,300 |
2019/10/10 | 711 | 718 | 710 | 712 | 78,400 |
2019/10/09 | 717 | 724 | 710 | 711 | 84,000 |
2019/10/08 | 690 | 725 | 690 | 718 | 239,400 |
2019/10/07 | 679 | 690 | 675 | 688 | 33,100 |
2019/10/04 | 689 | 689 | 673 | 681 | 52,400 |
2019/10/03 | 680 | 691 | 678 | 689 | 65,100 |
2019/10/02 | 681 | 690 | 681 | 685 | 70,100 |
2019/10/01 | 678 | 692 | 675 | 686 | 100,300 |
2019/09/30 | 678 | 687 | 661 | 668 | 55,000 |
2019/09/27 | 684 | 684 | 669 | 679 | 73,300 |
2019/09/26 | 670 | 693 | 668 | 687 | 203,100 |
2019/09/25 | 665 | 669 | 650 | 668 | 97,900 |
2019/09/24 | 642 | 668 | 642 | 664 | 242,200 |
2019/09/20 | 627 | 640 | 626 | 640 | 88,300 |
2019/09/19 | 620 | 633 | 620 | 628 | 69,400 |
2019/09/18 | 620 | 627 | 617 | 620 | 65,200 |
2019/09/17 | 617 | 619 | 611 | 616 | 78,800 |
2019/09/13 | 632 | 633 | 616 | 616 | 117,800 |
2019/09/12 | 638 | 642 | 627 | 627 | 74,200 |
2019/09/11 | 620 | 635 | 617 | 633 | 98,300 |
2019/09/10 | 644 | 645 | 616 | 618 | 120,800 |
2019/09/09 | 621 | 652 | 621 | 640 | 159,800 |
2019/09/06 | 646 | 661 | 617 | 631 | 672,500 |
2019/09/05 | 657 | 675 | 632 | 632 | 494,100 |
2019/09/04 | 657 | 661 | 653 | 658 | 69,400 |
2019/09/03 | 659 | 663 | 651 | 657 | 69,500 |
2019/09/02 | 645 | 658 | 640 | 658 | 93,900 |
2019/08/30 | 635 | 646 | 635 | 645 | 65,500 |
2019/08/29 | 627 | 642 | 627 | 635 | 65,200 |
2019/08/28 | 632 | 633 | 622 | 632 | 81,800 |
2019/08/27 | 629 | 636 | 624 | 635 | 128,800 |
2019/08/26 | 610 | 628 | 610 | 628 | 74,900 |
2019/08/23 | 619 | 620 | 611 | 619 | 51,800 |
2019/08/22 | 617 | 624 | 614 | 617 | 44,800 |
2019/08/21 | 617 | 619 | 612 | 619 | 29,800 |
2019/08/20 | 613 | 624 | 613 | 622 | 58,100 |
2019/08/19 | 608 | 614 | 605 | 613 | 55,000 |
2019/08/16 | 599 | 608 | 594 | 606 | 78,100 |
2019/08/15 | 599 | 606 | 595 | 598 | 129,000 |
2019/08/14 | 624 | 628 | 611 | 619 | 55,700 |
2019/08/13 | 611 | 620 | 607 | 620 | 44,600 |
2019/08/09 | 620 | 620 | 607 | 616 | 94,700 |
2019/08/08 | 615 | 617 | 606 | 613 | 31,400 |
2019/08/07 | 610 | 614 | 605 | 611 | 53,600 |
2019/08/06 | 588 | 604 | 585 | 602 | 83,500 |
2019/08/05 | 618 | 618 | 598 | 611 | 94,300 |
2019/08/02 | 623 | 626 | 614 | 620 | 60,800 |
2019/08/01 | 627 | 633 | 618 | 632 | 26,100 |
2019/07/31 | 615 | 634 | 613 | 633 | 97,300 |
2019/07/30 | 623 | 623 | 614 | 617 | 66,000 |
2019/07/29 | 610 | 617 | 609 | 617 | 83,500 |
2019/07/26 | 626 | 626 | 612 | 615 | 114,100 |
2019/07/25 | 628 | 630 | 622 | 626 | 65,500 |
2019/07/24 | 637 | 639 | 613 | 628 | 153,200 |
2019/07/23 | 646 | 649 | 634 | 635 | 112,100 |
2019/07/22 | 655 | 656 | 643 | 645 | 60,500 |
2019/07/19 | 639 | 654 | 637 | 650 | 55,600 |
2019/07/18 | 639 | 641 | 630 | 635 | 90,100 |
2019/07/17 | 650 | 651 | 640 | 640 | 49,900 |
2019/07/16 | 648 | 653 | 640 | 649 | 75,500 |
2019/07/12 | 647 | 650 | 642 | 647 | 71,200 |
2019/07/11 | 657 | 660 | 646 | 653 | 61,200 |
2019/07/10 | 655 | 666 | 653 | 655 | 61,300 |
2019/07/09 | 666 | 673 | 659 | 660 | 46,400 |
2019/07/08 | 679 | 690 | 671 | 672 | 93,400 |
2019/07/05 | 659 | 679 | 650 | 677 | 157,500 |
2019/07/04 | 658 | 671 | 653 | 661 | 112,000 |
2019/07/03 | 649 | 655 | 643 | 650 | 57,300 |
2019/07/02 | 638 | 650 | 636 | 650 | 62,500 |
2019/07/01 | 639 | 640 | 635 | 640 | 49,200 |
2019/06/28 | 629 | 634 | 626 | 632 | 96,500 |
2019/06/27 | 631 | 631 | 626 | 628 | 68,000 |
2019/06/26 | 636 | 636 | 624 | 627 | 120,200 |
2019/06/25 | 636 | 648 | 634 | 638 | 92,300 |
2019/06/24 | 636 | 638 | 625 | 636 | 128,900 |
2019/06/21 | 653 | 653 | 629 | 636 | 239,800 |
2019/06/20 | 672 | 672 | 653 | 658 | 127,400 |
2019/06/19 | 666 | 683 | 662 | 671 | 171,600 |
2019/06/18 | 689 | 693 | 653 | 656 | 199,400 |
2019/06/17 | 662 | 692 | 662 | 684 | 416,000 |
2019/06/14 | 697 | 698 | 641 | 646 | 716,500 |
2019/06/13 | 678 | 699 | 666 | 677 | 257,800 |
2019/06/12 | 648 | 673 | 647 | 668 | 78,100 |
2019/06/11 | 659 | 659 | 647 | 648 | 49,400 |
2019/06/10 | 649 | 662 | 646 | 657 | 101,100 |
2019/06/07 | 643 | 648 | 632 | 637 | 43,900 |
2019/06/06 | 646 | 652 | 639 | 645 | 28,900 |
2019/06/05 | 650 | 650 | 637 | 648 | 35,700 |
2019/06/04 | 624 | 633 | 618 | 631 | 82,100 |
2019/06/03 | 633 | 637 | 622 | 623 | 153,100 |
2019/05/31 | 639 | 645 | 632 | 639 | 62,900 |
2019/05/30 | 637 | 649 | 631 | 639 | 152,700 |
2019/05/29 | 641 | 649 | 637 | 646 | 138,700 |
2019/05/28 | 663 | 666 | 647 | 648 | 86,200 |
2019/05/27 | 670 | 670 | 659 | 663 | 52,200 |
2019/05/24 | 669 | 671 | 658 | 670 | 41,800 |
2019/05/23 | 669 | 673 | 663 | 672 | 35,600 |
2019/05/22 | 676 | 679 | 668 | 672 | 37,800 |
2019/05/21 | 679 | 679 | 662 | 676 | 45,000 |
2019/05/20 | 694 | 698 | 670 | 680 | 96,700 |
2019/05/17 | 679 | 692 | 675 | 692 | 39,400 |
2019/05/16 | 682 | 684 | 672 | 673 | 59,000 |
2019/05/15 | 679 | 682 | 668 | 682 | 38,300 |
2019/05/14 | 651 | 673 | 640 | 672 | 121,900 |
2019/05/13 | 673 | 673 | 661 | 662 | 67,100 |
2019/05/10 | 670 | 688 | 666 | 675 | 95,000 |
2019/05/09 | 681 | 686 | 666 | 672 | 154,100 |
2019/05/08 | 692 | 694 | 677 | 691 | 66,700 |
2019/05/07 | 691 | 702 | 687 | 691 | 78,700 |
2019/04/26 | 704 | 707 | 686 | 695 | 109,800 |
2019/04/25 | 703 | 715 | 703 | 709 | 90,700 |
2019/04/24 | 709 | 725 | 702 | 706 | 147,800 |
2019/04/23 | 710 | 715 | 692 | 712 | 114,300 |
2019/04/22 | 703 | 727 | 701 | 711 | 128,700 |
2019/04/19 | 690 | 708 | 690 | 707 | 84,100 |
2019/04/18 | 707 | 707 | 690 | 691 | 73,100 |
2019/04/17 | 715 | 715 | 704 | 708 | 55,100 |
2019/04/16 | 709 | 716 | 704 | 712 | 88,300 |
2019/04/15 | 704 | 708 | 694 | 705 | 58,400 |
2019/04/12 | 704 | 708 | 690 | 701 | 83,400 |
2019/04/11 | 693 | 703 | 693 | 702 | 70,500 |
2019/04/10 | 686 | 703 | 677 | 700 | 103,400 |
2019/04/09 | 699 | 711 | 683 | 686 | 115,700 |
2019/04/08 | 680 | 695 | 680 | 694 | 77,900 |
2019/04/05 | 688 | 690 | 677 | 678 | 65,800 |
2019/04/04 | 680 | 692 | 678 | 690 | 83,600 |
2019/04/03 | 679 | 680 | 666 | 680 | 100,100 |
2019/04/02 | 705 | 706 | 667 | 672 | 159,500 |
2019/04/01 | 714 | 727 | 694 | 694 | 240,200 |
2019/03/29 | 715 | 724 | 700 | 713 | 146,500 |
2019/03/28 | 691 | 716 | 686 | 713 | 285,700 |
2019/03/27 | 694 | 709 | 687 | 695 | 220,300 |
2019/03/26 | 679 | 695 | 676 | 685 | 167,900 |
2019/03/25 | 654 | 679 | 648 | 672 | 134,100 |
2019/03/22 | 670 | 677 | 657 | 676 | 146,200 |
2019/03/20 | 666 | 685 | 660 | 670 | 270,700 |
2019/03/19 | 663 | 663 | 641 | 657 | 152,400 |
2019/03/18 | 641 | 651 | 628 | 650 | 207,500 |
2019/03/15 | 645 | 657 | 640 | 641 | 195,700 |
2019/03/14 | 662 | 666 | 644 | 644 | 245,200 |
2019/03/13 | 694 | 698 | 654 | 659 | 402,600 |
2019/03/12 | 701 | 701 | 668 | 698 | 404,900 |
2019/03/11 | 699 | 737 | 690 | 694 | 580,500 |
2019/03/08 | 668 | 710 | 662 | 703 | 618,600 |
2019/03/07 | 719 | 726 | 665 | 678 | 1,060,500 |
2019/03/06 | 725 | 740 | 719 | 739 | 318,800 |
2019/03/05 | 706 | 730 | 706 | 720 | 193,200 |
2019/03/04 | 730 | 742 | 716 | 719 | 251,900 |
2019/03/01 | 710 | 730 | 710 | 723 | 260,700 |
2019/02/28 | 702 | 715 | 697 | 707 | 123,700 |
2019/02/27 | 689 | 706 | 679 | 705 | 171,000 |
2019/02/26 | 710 | 717 | 688 | 693 | 213,500 |
2019/02/25 | 681 | 711 | 672 | 707 | 317,900 |
2019/02/22 | 661 | 674 | 656 | 671 | 83,100 |
2019/02/21 | 680 | 686 | 660 | 661 | 184,600 |
2019/02/20 | 680 | 694 | 671 | 678 | 159,100 |
2019/02/19 | 685 | 687 | 672 | 677 | 116,500 |
2019/02/18 | 675 | 697 | 670 | 688 | 133,500 |
2019/02/15 | 680 | 680 | 661 | 665 | 76,800 |
2019/02/14 | 675 | 688 | 673 | 681 | 121,700 |
2019/02/13 | 682 | 682 | 662 | 675 | 108,400 |
2019/02/12 | 655 | 673 | 655 | 672 | 74,400 |
2019/02/08 | 659 | 668 | 651 | 657 | 86,600 |
2019/02/07 | 677 | 678 | 657 | 665 | 157,800 |
2019/02/06 | 682 | 693 | 670 | 677 | 222,300 |
2019/02/05 | 692 | 696 | 668 | 675 | 172,100 |
2019/02/04 | 678 | 691 | 672 | 689 | 164,700 |
2019/02/01 | 680 | 684 | 652 | 670 | 393,700 |
2019/01/31 | 678 | 692 | 671 | 686 | 226,300 |
2019/01/30 | 670 | 678 | 656 | 671 | 295,600 |
2019/01/29 | 651 | 675 | 641 | 668 | 213,900 |
2019/01/28 | 650 | 669 | 647 | 658 | 239,900 |
2019/01/25 | 640 | 660 | 636 | 646 | 299,400 |
2019/01/24 | 638 | 641 | 622 | 632 | 284,700 |
2019/01/23 | 654 | 654 | 636 | 638 | 225,500 |
2019/01/22 | 655 | 673 | 635 | 662 | 302,100 |
2019/01/21 | 700 | 713 | 656 | 659 | 508,400 |
2019/01/18 | 669 | 699 | 668 | 690 | 417,300 |
2019/01/17 | 633 | 669 | 633 | 661 | 424,400 |
2019/01/16 | 645 | 645 | 619 | 633 | 358,100 |
2019/01/15 | 642 | 653 | 627 | 639 | 322,700 |
2019/01/11 | 633 | 669 | 629 | 664 | 718,300 |
2019/01/10 | 685 | 685 | 622 | 631 | 963,100 |
2019/01/09 | 741 | 754 | 683 | 689 | 815,400 |
2019/01/08 | 765 | 778 | 743 | 744 | 509,100 |
2019/01/07 | 740 | 774 | 737 | 770 | 531,000 |
2019/01/04 | 690 | 731 | 682 | 730 | 747,100 |