日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 1,720 1,741 1,696 1,708 416,400
2020/12/29 1,701 1,747 1,668 1,739 825,000
2020/12/28 1,738 1,746 1,663 1,696 901,200
2020/12/25 1,766 1,782 1,728 1,737 464,500
2020/12/24 1,764 1,822 1,764 1,786 594,700
2020/12/23 1,719 1,794 1,713 1,786 716,600
2020/12/22 1,780 1,804 1,705 1,709 623,400
2020/12/21 1,823 1,841 1,801 1,801 504,500
2020/12/18 1,846 1,873 1,817 1,827 820,600
2020/12/17 1,803 1,823 1,770 1,808 424,900
2020/12/16 1,792 1,810 1,756 1,803 495,900
2020/12/15 1,829 1,842 1,747 1,761 598,900
2020/12/14 1,796 1,861 1,795 1,812 559,300
2020/12/11 1,780 1,810 1,759 1,803 695,100
2020/12/10 1,716 1,778 1,712 1,743 741,700
2020/12/09 1,784 1,834 1,733 1,745 978,200
2020/12/08 1,703 1,839 1,654 1,824 1,578,500
2020/12/07 1,800 1,807 1,728 1,759 1,474,200
2020/12/04 1,730 1,833 1,703 1,820 2,594,100
2020/12/03 1,851 1,852 1,702 1,703 2,754,900
2020/12/02 1,992 1,998 1,785 1,865 3,944,700
2020/12/01 2,000 2,089 1,958 1,964 4,349,000
2020/11/30 2,218 2,248 2,119 2,175 2,233,300
2020/11/27 2,051 2,129 2,037 2,124 1,005,000
2020/11/26 2,073 2,073 1,990 2,048 888,500
2020/11/25 2,137 2,144 2,044 2,069 1,052,800
2020/11/24 2,126 2,145 2,074 2,138 743,200
2020/11/20 2,064 2,111 2,020 2,092 762,500
2020/11/19 1,994 2,085 1,965 2,052 918,400
2020/11/18 1,914 2,040 1,910 2,022 1,169,000
2020/11/17 2,103 2,103 1,908 1,933 1,811,300
2020/11/16 2,080 2,115 2,028 2,111 874,700
2020/11/13 2,030 2,044 1,971 2,032 939,000
2020/11/12 2,017 2,037 1,976 2,030 1,112,900
2020/11/11 1,953 2,030 1,888 1,959 1,267,000
2020/11/10 2,156 2,215 2,000 2,013 1,731,400
2020/11/09 2,330 2,376 2,166 2,348 1,638,900
2020/11/06 2,272 2,345 2,221 2,341 1,455,500
2020/11/05 2,100 2,213 2,066 2,199 1,119,600
2020/11/04 2,049 2,113 1,980 2,099 1,044,700
2020/11/02 2,000 2,032 1,932 1,994 864,700
2020/10/30 1,999 2,079 1,976 1,987 1,404,400
2020/10/29 1,932 2,000 1,878 1,987 1,279,200
2020/10/28 1,975 2,013 1,937 1,980 1,086,300
2020/10/27 1,953 2,035 1,930 1,971 1,381,000
2020/10/26 2,245 2,245 1,961 2,000 2,314,200
2020/10/23 2,350 2,390 2,210 2,245 1,374,400
2020/10/22 2,446 2,515 2,228 2,315 2,175,600
2020/10/21 2,475 2,577 2,397 2,426 2,601,100
2020/10/20 2,289 2,460 2,275 2,449 2,022,200
2020/10/19 2,192 2,328 2,151 2,320 1,622,700
2020/10/16 2,110 2,208 2,088 2,174 928,600
2020/10/15 2,108 2,182 2,097 2,144 927,900
2020/10/14 2,145 2,147 2,074 2,130 1,160,800
2020/10/13 2,257 2,273 2,173 2,182 865,900
2020/10/12 2,293 2,313 2,204 2,248 1,214,900
2020/10/09 2,202 2,299 2,183 2,275 1,553,700
2020/10/08 2,177 2,215 2,120 2,203 1,031,000
2020/10/07 2,150 2,210 2,125 2,187 792,400
2020/10/06 2,227 2,233 2,116 2,165 1,155,800
2020/10/05 2,237 2,280 2,180 2,205 1,494,000
2020/10/02 2,140 2,227 2,092 2,147 1,836,500
2020/09/30 2,095 2,135 2,044 2,102 1,148,800
2020/09/29 2,033 2,143 2,025 2,130 1,239,200
2020/09/28 2,120 2,139 1,945 2,029 1,675,500
2020/09/25 2,075 2,162 2,040 2,131 1,284,200
2020/09/24 2,072 2,128 2,031 2,061 1,266,300
2020/09/23 2,145 2,188 2,094 2,101 1,924,800
2020/09/18 2,046 2,107 2,007 2,093 1,415,600
2020/09/17 2,022 2,077 2,003 2,046 1,302,500
2020/09/16 2,100 2,123 2,010 2,068 3,181,700
2020/09/15 1,850 2,065 1,849 2,061 3,633,300
2020/09/14 1,882 1,909 1,830 1,874 1,684,100
2020/09/11 1,913 1,937 1,830 1,912 1,989,900
2020/09/10 1,941 2,061 1,854 1,896 5,359,300
2020/09/09 1,850 1,934 1,801 1,892 3,977,500
2020/09/08 1,911 1,966 1,755 1,858 6,970,600
2020/09/07 1,599 2,000 1,595 1,929 16,405,900
2020/09/04 1,590 1,600 1,557 1,600 1,827,000
2020/09/03 1,345 1,350 1,248 1,300 2,137,600
2020/09/02 1,378 1,379 1,284 1,320 2,210,900
2020/09/01 1,281 1,388 1,271 1,387 1,649,100
2020/08/31 1,269 1,316 1,260 1,273 1,089,100
2020/08/28 1,332 1,333 1,164 1,240 2,421,900
2020/08/27 1,352 1,420 1,335 1,359 2,315,000
2020/08/26 1,244 1,347 1,205 1,345 1,290,200
2020/08/25 1,282 1,285 1,227 1,250 1,184,000
2020/08/24 1,300 1,325 1,222 1,294 1,567,400
2020/08/21 1,230 1,298 1,187 1,288 2,671,200
2020/08/20 1,113 1,181 1,105 1,156 1,176,600
2020/08/19 1,060 1,126 1,042 1,112 725,600
2020/08/18 1,050 1,073 1,029 1,068 737,700
2020/08/17 1,099 1,099 1,027 1,046 1,067,300
2020/08/14 1,043 1,126 1,037 1,119 1,267,300
2020/08/13 1,112 1,144 1,021 1,043 1,430,400
2020/08/12 1,174 1,174 1,075 1,082 1,176,400
2020/08/11 1,245 1,250 1,193 1,196 591,700
2020/08/07 1,298 1,300 1,222 1,252 1,024,300
2020/08/06 1,308 1,310 1,273 1,310 676,700
2020/08/05 1,245 1,289 1,238 1,278 783,700
2020/08/04 1,192 1,244 1,190 1,232 659,300
2020/08/03 1,200 1,200 1,158 1,181 541,300
2020/07/31 1,195 1,198 1,144 1,172 593,500
2020/07/30 1,110 1,205 1,100 1,189 838,100
2020/07/29 1,089 1,117 1,077 1,109 401,100
2020/07/28 1,119 1,123 1,077 1,105 467,500
2020/07/27 1,156 1,157 1,075 1,099 851,900
2020/07/22 1,168 1,231 1,144 1,167 1,555,900
2020/07/21 1,085 1,167 1,084 1,159 1,100,000
2020/07/20 1,115 1,142 1,046 1,070 876,900
2020/07/17 1,070 1,103 1,054 1,094 635,000
2020/07/16 1,080 1,081 1,027 1,058 447,200
2020/07/15 1,056 1,069 1,022 1,067 379,300
2020/07/14 1,060 1,078 1,017 1,048 762,500
2020/07/13 1,034 1,092 1,015 1,090 973,800
2020/07/10 965 1,024 962 1,004 725,900
2020/07/09 988 998 960 963 299,200
2020/07/08 978 995 956 975 327,700
2020/07/07 972 979 941 979 510,700
2020/07/06 945 985 931 982 393,700
2020/07/03 924 947 916 941 345,400
2020/07/02 984 995 911 916 1,035,800
2020/07/01 940 995 940 979 703,200
2020/06/30 961 979 920 938 450,700
2020/06/29 972 972 914 941 556,800
2020/06/26 998 1,002 945 960 468,800
2020/06/25 1,006 1,037 971 983 701,900
2020/06/24 937 1,009 931 991 871,200
2020/06/23 943 944 908 932 436,700
2020/06/22 922 961 882 948 753,100
2020/06/19 965 977 910 914 627,400
2020/06/18 946 977 927 946 1,162,700
2020/06/17 852 948 846 932 1,718,100
2020/06/16 825 868 825 837 599,600
2020/06/15 822 844 783 788 543,800
2020/06/12 793 849 772 834 1,250,400
2020/06/11 868 916 850 868 761,700
2020/06/10 862 874 849 874 314,000
2020/06/09 855 877 842 876 357,500
2020/06/08 820 861 818 848 465,400
2020/06/05 802 805 782 800 220,400
2020/06/04 813 821 791 814 274,000
2020/06/03 847 847 809 819 337,100
2020/06/02 810 847 804 841 377,300
2020/06/01 789 823 782 805 466,200
2020/05/29 775 786 770 780 199,900
2020/05/28 791 795 759 770 213,900
2020/05/27 769 789 753 785 282,800
2020/05/26 800 807 768 777 318,700
2020/05/25 787 805 771 800 396,400
2020/05/22 759 792 757 775 398,000
2020/05/21 761 761 733 757 312,700
2020/05/20 754 780 748 755 344,700
2020/05/19 763 799 738 762 833,700
2020/05/18 684 737 675 728 613,100
2020/05/15 668 679 652 678 234,800
2020/05/14 706 706 659 662 326,200
2020/05/13 679 705 671 700 211,000
2020/05/12 687 717 677 696 390,900
2020/05/11 669 687 654 685 326,700
2020/05/08 670 674 642 668 302,300
2020/05/07 645 669 645 664 308,800
2020/05/01 640 640 616 635 453,500
2020/04/30 684 687 650 655 590,400
2020/04/28 655 667 640 664 481,900
2020/04/27 671 677 651 663 666,200
2020/04/24 662 663 626 648 478,700
2020/04/23 641 669 633 665 565,200
2020/04/22 629 632 593 615 698,700
2020/04/21 699 704 633 648 1,140,300
2020/04/20 684 716 684 714 652,600
2020/04/17 665 693 662 683 763,700
2020/04/16 631 662 612 659 1,038,700
2020/04/15 615 671 607 641 981,300
2020/04/14 590 613 584 606 629,500
2020/04/13 570 595 549 593 663,200
2020/04/10 563 580 542 566 752,700
2020/04/09 517 573 505 563 1,281,800
2020/04/08 509 522 497 512 417,200
2020/04/07 500 515 485 506 408,500
2020/04/06 452 487 432 482 389,800
2020/04/03 482 488 442 455 359,000
2020/04/02 482 503 460 468 411,300
2020/04/01 508 519 490 500 435,200
2020/03/31 506 520 492 510 643,200
2020/03/30 472 495 453 490 536,500
2020/03/27 494 525 468 492 1,065,800
2020/03/26 461 478 440 456 1,016,300
2020/03/25 493 493 493 493 69,000
2020/03/24 380 413 379 413 556,700
2020/03/23 335 348 310 333 895,000
2020/03/19 445 445 353 353 580,700
2020/03/18 467 483 428 433 455,800
2020/03/17 413 474 413 466 575,600
2020/03/16 419 465 417 437 463,800
2020/03/13 415 434 395 411 549,100
2020/03/12 483 507 459 463 821,700
2020/03/11 544 562 497 498 727,900
2020/03/10 525 550 484 543 710,500
2020/03/09 591 597 519 525 812,100
2020/03/06 666 685 600 619 1,366,800
2020/03/05 746 749 712 726 484,900
2020/03/04 710 747 710 731 275,400
2020/03/03 768 768 707 710 293,800
2020/03/02 676 762 674 735 389,800
2020/02/28 687 695 670 679 411,600
2020/02/27 761 762 724 732 460,700
2020/02/26 793 793 752 769 296,400
2020/02/25 794 813 792 800 315,200
2020/02/21 871 882 852 856 144,200
2020/02/20 858 903 857 875 404,700
2020/02/19 819 843 814 838 206,500
2020/02/18 825 831 788 813 301,000
2020/02/17 844 850 825 843 170,600
2020/02/14 851 865 829 849 172,000
2020/02/13 831 858 823 853 123,400
2020/02/12 834 836 818 827 119,200
2020/02/10 809 840 809 834 167,300
2020/02/07 840 840 805 817 134,100
2020/02/06 828 843 818 836 240,900
2020/02/05 813 817 793 815 181,200
2020/02/04 763 801 763 801 199,100
2020/02/03 761 787 757 778 212,700
2020/01/31 782 802 772 796 229,200
2020/01/30 799 803 766 780 358,400
2020/01/29 809 821 798 800 255,600
2020/01/28 776 817 774 814 405,000
2020/01/27 840 914 782 787 1,155,500
2020/01/24 865 915 829 844 1,131,500
2020/01/23 849 868 844 850 204,800
2020/01/22 839 853 828 849 232,900
2020/01/21 863 864 823 836 400,900
2020/01/20 866 893 866 872 203,900
2020/01/17 864 876 835 865 410,500
2020/01/16 880 880 856 864 281,700
2020/01/15 924 924 872 878 402,900
2020/01/14 950 950 902 922 356,900
2020/01/10 938 955 917 944 628,500
2020/01/09 872 942 865 931 1,123,900
2020/01/08 832 835 809 827 121,700
2020/01/07 820 832 808 832 117,400
2020/01/06 825 828 802 813 148,800

このページの先頭へ