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
2021/12/30 1,399 1,417 1,378 1,413 125,400
2021/12/29 1,372 1,409 1,365 1,409 192,000
2021/12/28 1,410 1,417 1,360 1,370 255,900
2021/12/27 1,447 1,454 1,387 1,405 178,200
2021/12/24 1,450 1,477 1,431 1,438 176,000
2021/12/23 1,427 1,450 1,400 1,440 267,500
2021/12/22 1,387 1,425 1,366 1,421 237,800
2021/12/21 1,390 1,399 1,318 1,385 493,300
2021/12/20 1,353 1,416 1,353 1,413 487,200
2021/12/17 1,346 1,362 1,330 1,351 320,400
2021/12/16 1,363 1,368 1,326 1,346 274,100
2021/12/15 1,300 1,368 1,300 1,336 471,400
2021/12/14 1,326 1,349 1,283 1,289 336,700
2021/12/13 1,343 1,368 1,284 1,323 644,900
2021/12/10 1,370 1,403 1,338 1,350 774,300
2021/12/09 1,301 1,385 1,301 1,383 946,000
2021/12/08 1,275 1,334 1,255 1,299 1,019,700
2021/12/07 1,128 1,276 1,128 1,250 1,276,400
2021/12/06 1,103 1,137 1,023 1,117 1,786,500
2021/12/03 1,191 1,193 1,155 1,155 1,651,500
2021/12/02 1,530 1,566 1,450 1,455 914,900
2021/12/01 1,545 1,595 1,488 1,563 449,400
2021/11/30 1,588 1,614 1,533 1,533 450,000
2021/11/29 1,546 1,610 1,540 1,570 362,300
2021/11/26 1,620 1,620 1,551 1,586 362,600
2021/11/25 1,645 1,687 1,625 1,634 286,900
2021/11/24 1,709 1,709 1,610 1,638 461,300
2021/11/22 1,697 1,698 1,653 1,682 185,600
2021/11/19 1,699 1,715 1,673 1,691 229,900
2021/11/18 1,698 1,709 1,630 1,665 270,600
2021/11/17 1,747 1,747 1,684 1,702 460,200
2021/11/16 1,678 1,723 1,663 1,716 421,500
2021/11/15 1,639 1,672 1,636 1,665 239,400
2021/11/12 1,650 1,659 1,620 1,628 202,100
2021/11/11 1,607 1,670 1,601 1,638 351,000
2021/11/10 1,586 1,640 1,580 1,623 219,000
2021/11/09 1,602 1,622 1,590 1,603 226,400
2021/11/08 1,602 1,614 1,579 1,596 221,200
2021/11/05 1,573 1,600 1,560 1,596 156,000
2021/11/04 1,585 1,604 1,569 1,572 159,500
2021/11/02 1,599 1,617 1,558 1,574 178,100
2021/11/01 1,602 1,624 1,599 1,610 265,100
2021/10/29 1,544 1,604 1,544 1,590 378,800
2021/10/28 1,549 1,554 1,526 1,544 191,000
2021/10/27 1,563 1,575 1,537 1,569 272,500
2021/10/26 1,567 1,574 1,541 1,555 151,000
2021/10/25 1,541 1,553 1,515 1,547 172,800
2021/10/22 1,562 1,574 1,537 1,540 202,700
2021/10/21 1,584 1,593 1,555 1,562 236,700
2021/10/20 1,655 1,660 1,584 1,596 513,900
2021/10/19 1,578 1,630 1,571 1,630 502,000
2021/10/18 1,576 1,585 1,551 1,564 225,600
2021/10/15 1,535 1,560 1,512 1,560 252,500
2021/10/14 1,531 1,546 1,486 1,516 320,400
2021/10/13 1,557 1,570 1,522 1,529 316,400
2021/10/12 1,584 1,594 1,554 1,574 310,800
2021/10/11 1,531 1,596 1,520 1,596 549,100
2021/10/08 1,540 1,544 1,501 1,515 425,200
2021/10/07 1,470 1,530 1,463 1,505 498,000
2021/10/06 1,445 1,481 1,430 1,449 468,800
2021/10/05 1,465 1,471 1,404 1,447 581,200
2021/10/04 1,560 1,563 1,492 1,495 543,100
2021/10/01 1,570 1,595 1,552 1,555 417,900
2021/09/30 1,570 1,581 1,548 1,574 419,200
2021/09/29 1,546 1,591 1,530 1,573 472,400
2021/09/28 1,585 1,600 1,550 1,579 515,300
2021/09/27 1,610 1,631 1,594 1,596 515,400
2021/09/24 1,580 1,605 1,572 1,595 522,700
2021/09/22 1,553 1,573 1,501 1,540 640,100
2021/09/21 1,501 1,535 1,500 1,519 487,300
2021/09/17 1,518 1,584 1,488 1,561 977,800
2021/09/16 1,595 1,613 1,528 1,545 845,600
2021/09/15 1,638 1,661 1,602 1,618 658,500
2021/09/14 1,665 1,689 1,651 1,663 803,000
2021/09/13 1,686 1,745 1,646 1,673 1,681,000
2021/09/10 1,567 1,653 1,542 1,651 1,240,300
2021/09/09 1,509 1,577 1,486 1,561 1,344,300
2021/09/08 1,498 1,544 1,447 1,527 1,708,700
2021/09/07 1,598 1,598 1,508 1,518 2,133,100
2021/09/06 1,657 1,662 1,595 1,618 1,091,400
2021/09/03 1,616 1,642 1,579 1,625 1,675,500
2021/09/02 1,788 1,890 1,650 1,656 2,764,100
2021/09/01 1,765 1,773 1,765 1,765 394,600
2021/08/31 2,251 2,276 2,201 2,265 430,900
2021/08/30 2,230 2,252 2,169 2,248 372,400
2021/08/27 2,165 2,202 2,140 2,183 194,000
2021/08/26 2,177 2,221 2,156 2,183 287,400
2021/08/25 2,175 2,193 2,152 2,177 227,400
2021/08/24 2,184 2,195 2,160 2,176 289,700
2021/08/23 2,165 2,202 2,136 2,173 208,600
2021/08/20 2,192 2,216 2,126 2,158 365,700
2021/08/19 2,233 2,283 2,211 2,214 272,500
2021/08/18 2,280 2,297 2,229 2,288 367,700
2021/08/17 2,382 2,382 2,311 2,318 300,200
2021/08/16 2,390 2,401 2,335 2,370 315,200
2021/08/13 2,388 2,453 2,388 2,427 302,200
2021/08/12 2,418 2,470 2,355 2,380 516,400
2021/08/11 2,345 2,428 2,333 2,415 442,300
2021/08/10 2,196 2,354 2,175 2,333 681,300
2021/08/06 2,304 2,304 2,152 2,161 656,200
2021/08/05 2,254 2,337 2,233 2,310 307,800
2021/08/04 2,311 2,311 2,256 2,260 235,800
2021/08/03 2,328 2,352 2,295 2,316 175,600
2021/08/02 2,372 2,387 2,305 2,328 290,900
2021/07/30 2,345 2,403 2,321 2,347 412,100
2021/07/29 2,307 2,396 2,285 2,377 424,800
2021/07/28 2,409 2,409 2,260 2,265 505,400
2021/07/27 2,460 2,473 2,417 2,432 223,200
2021/07/26 2,411 2,463 2,401 2,457 367,900
2021/07/21 2,373 2,410 2,351 2,371 440,200
2021/07/20 2,318 2,402 2,300 2,333 455,800
2021/07/19 2,386 2,431 2,345 2,356 419,000
2021/07/16 2,351 2,450 2,336 2,436 585,500
2021/07/15 2,548 2,560 2,365 2,380 1,268,800
2021/07/14 2,384 2,502 2,361 2,499 881,700
2021/07/13 2,399 2,430 2,322 2,348 637,800
2021/07/12 2,300 2,360 2,269 2,357 457,600
2021/07/09 2,237 2,308 2,206 2,267 680,600
2021/07/08 2,355 2,379 2,277 2,282 800,800
2021/07/07 2,255 2,377 2,254 2,305 825,200
2021/07/06 2,248 2,276 2,215 2,244 247,900
2021/07/05 2,258 2,278 2,225 2,227 254,800
2021/07/02 2,242 2,334 2,223 2,297 417,300
2021/07/01 2,310 2,310 2,211 2,232 447,100
2021/06/30 2,351 2,373 2,289 2,296 455,800
2021/06/29 2,365 2,398 2,342 2,349 513,300
2021/06/28 2,330 2,399 2,313 2,336 517,700
2021/06/25 2,280 2,349 2,246 2,344 488,200
2021/06/24 2,307 2,318 2,240 2,260 282,000
2021/06/23 2,315 2,330 2,267 2,286 304,900
2021/06/22 2,296 2,337 2,283 2,312 331,200
2021/06/21 2,232 2,285 2,228 2,267 469,300
2021/06/18 2,360 2,378 2,260 2,269 566,100
2021/06/17 2,363 2,382 2,324 2,343 344,200
2021/06/16 2,374 2,439 2,358 2,395 425,800
2021/06/15 2,485 2,487 2,347 2,375 902,500
2021/06/14 2,415 2,482 2,400 2,475 992,000
2021/06/11 2,575 2,597 2,413 2,418 1,826,100
2021/06/10 2,742 2,749 2,570 2,635 1,161,300
2021/06/09 2,778 2,879 2,754 2,773 905,000
2021/06/08 2,710 2,774 2,684 2,741 351,600
2021/06/07 2,752 2,759 2,690 2,710 302,600
2021/06/04 2,800 2,804 2,690 2,712 422,900
2021/06/03 2,791 2,860 2,775 2,806 442,800
2021/06/02 2,759 2,855 2,707 2,780 487,000
2021/06/01 2,737 2,808 2,726 2,773 458,000
2021/05/31 2,719 2,755 2,674 2,687 448,700
2021/05/28 2,772 2,832 2,718 2,738 517,600
2021/05/27 2,780 2,840 2,766 2,769 458,600
2021/05/26 2,867 2,870 2,774 2,795 552,700
2021/05/25 2,962 3,005 2,846 2,851 613,800
2021/05/24 3,050 3,100 2,945 2,953 593,700
2021/05/21 2,932 3,035 2,920 3,015 454,500
2021/05/20 2,980 2,990 2,896 2,911 364,500
2021/05/19 2,950 3,025 2,930 2,980 308,400
2021/05/18 2,889 3,005 2,853 2,981 475,400
2021/05/17 2,950 2,968 2,837 2,871 479,700
2021/05/14 2,811 2,944 2,793 2,907 823,400
2021/05/13 2,885 2,939 2,723 2,745 928,500
2021/05/12 3,085 3,150 2,790 2,837 1,130,700
2021/05/11 3,135 3,180 3,065 3,100 368,400
2021/05/10 3,260 3,315 3,110 3,195 444,700
2021/05/07 3,200 3,275 3,155 3,230 369,700
2021/05/06 3,135 3,295 3,100 3,230 551,100
2021/04/30 3,100 3,200 3,075 3,200 429,500
2021/04/28 3,070 3,175 3,015 3,155 475,200
2021/04/27 3,020 3,080 2,953 3,050 694,700
2021/04/26 3,165 3,175 2,933 2,949 1,346,500
2021/04/23 3,160 3,320 3,130 3,225 1,163,600
2021/04/22 2,925 3,175 2,920 3,160 1,103,800
2021/04/21 2,826 2,923 2,784 2,875 581,800
2021/04/20 2,838 2,903 2,816 2,857 611,800
2021/04/19 2,971 3,045 2,858 2,867 862,900
2021/04/16 2,995 3,020 2,913 2,991 731,600
2021/04/15 2,981 3,005 2,875 2,945 1,175,500
2021/04/14 3,075 3,210 3,035 3,050 1,112,100
2021/04/13 2,954 3,075 2,937 3,065 1,145,300
2021/04/12 2,990 3,015 2,885 2,954 1,265,400
2021/04/09 2,887 3,010 2,882 2,984 1,548,100
2021/04/08 2,749 2,905 2,694 2,900 1,637,200
2021/04/07 2,752 2,755 2,690 2,733 1,078,800
2021/04/06 2,760 2,814 2,745 2,809 1,070,700
2021/04/05 2,780 2,780 2,671 2,767 1,345,300
2021/04/02 2,813 2,849 2,761 2,817 1,317,500
2021/04/01 2,692 2,788 2,660 2,777 2,233,400
2021/03/31 2,433 2,717 2,393 2,704 2,945,100
2021/03/30 2,402 2,447 2,335 2,383 821,100
2021/03/29 2,305 2,432 2,302 2,386 1,344,200
2021/03/26 2,185 2,280 2,181 2,267 731,200
2021/03/25 2,251 2,271 2,122 2,174 967,200
2021/03/24 2,336 2,448 2,286 2,291 1,512,400
2021/03/23 2,265 2,426 2,252 2,377 1,824,700
2021/03/22 2,240 2,288 2,181 2,257 628,800
2021/03/19 2,188 2,240 2,167 2,229 973,000
2021/03/18 2,159 2,248 2,112 2,243 1,353,900
2021/03/17 2,014 2,313 2,014 2,190 2,880,200
2021/03/16 1,948 2,016 1,948 2,016 848,100
2021/03/15 1,864 1,947 1,850 1,934 690,300
2021/03/12 1,860 1,864 1,793 1,844 642,000
2021/03/11 1,800 1,831 1,766 1,829 691,800
2021/03/10 1,821 1,849 1,777 1,807 980,500
2021/03/09 1,844 1,865 1,725 1,768 1,076,000
2021/03/08 1,880 1,986 1,792 1,820 2,049,900
2021/03/05 1,730 1,839 1,680 1,820 2,080,500
2021/03/04 1,880 1,936 1,853 1,890 904,100
2021/03/03 2,035 2,060 1,889 1,919 1,227,700
2021/03/02 2,023 2,107 2,005 2,053 939,700
2021/03/01 2,172 2,175 1,971 2,015 1,162,200
2021/02/26 2,240 2,241 2,101 2,138 1,557,700
2021/02/25 2,238 2,337 2,210 2,326 1,106,800
2021/02/24 2,281 2,317 2,142 2,181 1,011,400
2021/02/22 2,275 2,284 2,223 2,231 478,300
2021/02/19 2,200 2,308 2,191 2,251 706,600
2021/02/18 2,180 2,273 2,151 2,242 629,600
2021/02/17 2,163 2,209 2,061 2,186 1,027,100
2021/02/16 2,140 2,259 2,125 2,213 940,600
2021/02/15 2,110 2,176 2,051 2,150 548,700
2021/02/12 2,090 2,119 2,027 2,112 496,800
2021/02/10 2,038 2,134 2,032 2,122 834,300
2021/02/09 2,012 2,055 1,993 2,027 705,800
2021/02/08 2,171 2,183 1,980 1,992 1,585,100
2021/02/05 2,090 2,218 2,076 2,205 1,082,200
2021/02/04 2,125 2,160 2,027 2,065 916,200
2021/02/03 2,125 2,156 2,085 2,100 1,048,900
2021/02/02 2,030 2,098 2,000 2,087 863,500
2021/02/01 1,905 2,021 1,897 2,009 817,900
2021/01/29 2,000 2,040 1,902 1,926 1,106,600
2021/01/28 1,891 1,975 1,870 1,975 1,100,100
2021/01/27 1,981 2,000 1,924 1,952 938,000
2021/01/26 1,925 1,989 1,888 1,962 1,174,700
2021/01/25 1,812 1,926 1,809 1,921 1,144,300
2021/01/22 1,796 1,812 1,761 1,808 573,800
2021/01/21 1,724 1,822 1,720 1,796 703,500
2021/01/20 1,742 1,765 1,704 1,724 647,500
2021/01/19 1,833 1,858 1,728 1,740 1,016,800
2021/01/18 1,732 1,844 1,732 1,833 898,300
2021/01/15 1,707 1,777 1,685 1,758 535,200
2021/01/14 1,768 1,780 1,705 1,708 391,900
2021/01/13 1,700 1,755 1,693 1,736 576,800
2021/01/12 1,710 1,738 1,681 1,701 420,700
2021/01/08 1,732 1,736 1,663 1,712 731,400
2021/01/07 1,762 1,781 1,696 1,702 677,400
2021/01/06 1,786 1,828 1,780 1,781 502,200
2021/01/05 1,830 1,840 1,753 1,796 849,800
2021/01/04 1,760 1,870 1,750 1,869 1,368,200

このページの先頭へ