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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,060 | 1,090 | 1,060 | 1,081 | 133,000 |
| 2022/12/29 | 1,027 | 1,052 | 1,027 | 1,048 | 115,900 |
| 2022/12/28 | 1,045 | 1,045 | 1,014 | 1,026 | 199,700 |
| 2022/12/27 | 1,059 | 1,073 | 1,050 | 1,057 | 126,900 |
| 2022/12/26 | 1,062 | 1,062 | 1,049 | 1,057 | 94,500 |
| 2022/12/23 | 1,053 | 1,070 | 1,046 | 1,067 | 180,400 |
| 2022/12/22 | 1,077 | 1,083 | 1,065 | 1,070 | 106,200 |
| 2022/12/21 | 1,067 | 1,073 | 1,041 | 1,058 | 244,000 |
| 2022/12/20 | 1,122 | 1,124 | 1,067 | 1,075 | 292,300 |
| 2022/12/19 | 1,130 | 1,159 | 1,126 | 1,144 | 198,600 |
| 2022/12/16 | 1,126 | 1,147 | 1,120 | 1,139 | 289,200 |
| 2022/12/15 | 1,180 | 1,181 | 1,152 | 1,155 | 266,000 |
| 2022/12/14 | 1,201 | 1,212 | 1,181 | 1,181 | 218,500 |
| 2022/12/13 | 1,186 | 1,204 | 1,176 | 1,197 | 202,500 |
| 2022/12/12 | 1,205 | 1,206 | 1,188 | 1,196 | 220,200 |
| 2022/12/09 | 1,239 | 1,243 | 1,225 | 1,227 | 166,600 |
| 2022/12/08 | 1,278 | 1,285 | 1,218 | 1,230 | 250,100 |
| 2022/12/07 | 1,236 | 1,285 | 1,233 | 1,267 | 230,200 |
| 2022/12/06 | 1,224 | 1,250 | 1,194 | 1,247 | 251,500 |
| 2022/12/05 | 1,228 | 1,257 | 1,209 | 1,234 | 236,700 |
| 2022/12/02 | 1,245 | 1,248 | 1,204 | 1,240 | 542,400 |
| 2022/12/01 | 1,277 | 1,295 | 1,208 | 1,262 | 832,700 |
| 2022/11/30 | 1,297 | 1,297 | 1,254 | 1,260 | 372,900 |
| 2022/11/29 | 1,289 | 1,311 | 1,277 | 1,311 | 179,600 |
| 2022/11/28 | 1,315 | 1,315 | 1,290 | 1,312 | 209,500 |
| 2022/11/25 | 1,333 | 1,341 | 1,312 | 1,316 | 204,600 |
| 2022/11/24 | 1,305 | 1,338 | 1,302 | 1,331 | 299,200 |
| 2022/11/22 | 1,305 | 1,305 | 1,277 | 1,283 | 251,700 |
| 2022/11/21 | 1,340 | 1,354 | 1,300 | 1,325 | 388,700 |
| 2022/11/18 | 1,292 | 1,311 | 1,270 | 1,293 | 250,300 |
| 2022/11/17 | 1,286 | 1,297 | 1,262 | 1,283 | 203,100 |
| 2022/11/16 | 1,280 | 1,291 | 1,261 | 1,287 | 182,100 |
| 2022/11/15 | 1,237 | 1,279 | 1,222 | 1,275 | 200,600 |
| 2022/11/14 | 1,260 | 1,266 | 1,240 | 1,240 | 277,400 |
| 2022/11/11 | 1,241 | 1,253 | 1,230 | 1,253 | 209,600 |
| 2022/11/10 | 1,204 | 1,218 | 1,195 | 1,211 | 108,200 |
| 2022/11/09 | 1,220 | 1,235 | 1,219 | 1,234 | 76,600 |
| 2022/11/08 | 1,218 | 1,237 | 1,214 | 1,223 | 118,300 |
| 2022/11/07 | 1,214 | 1,227 | 1,192 | 1,218 | 85,500 |
| 2022/11/04 | 1,199 | 1,214 | 1,188 | 1,205 | 160,000 |
| 2022/11/02 | 1,217 | 1,219 | 1,195 | 1,209 | 166,200 |
| 2022/11/01 | 1,243 | 1,254 | 1,232 | 1,247 | 242,200 |
| 2022/10/31 | 1,237 | 1,255 | 1,222 | 1,234 | 314,900 |
| 2022/10/28 | 1,181 | 1,212 | 1,181 | 1,208 | 367,900 |
| 2022/10/27 | 1,199 | 1,204 | 1,179 | 1,191 | 359,100 |
| 2022/10/26 | 1,183 | 1,214 | 1,169 | 1,171 | 321,800 |
| 2022/10/25 | 1,172 | 1,172 | 1,143 | 1,153 | 175,300 |
| 2022/10/24 | 1,180 | 1,184 | 1,157 | 1,170 | 218,300 |
| 2022/10/21 | 1,156 | 1,164 | 1,141 | 1,150 | 162,600 |
| 2022/10/20 | 1,186 | 1,186 | 1,141 | 1,167 | 267,100 |
| 2022/10/19 | 1,201 | 1,217 | 1,194 | 1,203 | 309,300 |
| 2022/10/18 | 1,199 | 1,221 | 1,191 | 1,205 | 455,500 |
| 2022/10/17 | 1,130 | 1,187 | 1,130 | 1,170 | 462,400 |
| 2022/10/14 | 1,128 | 1,141 | 1,120 | 1,130 | 309,500 |
| 2022/10/13 | 1,111 | 1,135 | 1,101 | 1,114 | 161,600 |
| 2022/10/12 | 1,125 | 1,137 | 1,096 | 1,099 | 311,000 |
| 2022/10/11 | 1,140 | 1,150 | 1,117 | 1,132 | 266,700 |
| 2022/10/07 | 1,130 | 1,177 | 1,123 | 1,168 | 523,300 |
| 2022/10/06 | 1,091 | 1,158 | 1,078 | 1,141 | 783,600 |
| 2022/10/05 | 1,100 | 1,124 | 1,030 | 1,090 | 870,700 |
| 2022/10/04 | 1,062 | 1,064 | 1,036 | 1,040 | 334,600 |
| 2022/10/03 | 1,022 | 1,042 | 1,004 | 1,042 | 204,500 |
| 2022/09/30 | 1,045 | 1,054 | 1,016 | 1,023 | 247,800 |
| 2022/09/29 | 1,081 | 1,085 | 1,055 | 1,065 | 199,100 |
| 2022/09/28 | 1,064 | 1,076 | 1,035 | 1,054 | 263,500 |
| 2022/09/27 | 1,097 | 1,104 | 1,066 | 1,075 | 221,200 |
| 2022/09/26 | 1,087 | 1,092 | 1,063 | 1,072 | 226,700 |
| 2022/09/22 | 1,103 | 1,107 | 1,079 | 1,092 | 239,800 |
| 2022/09/21 | 1,159 | 1,159 | 1,099 | 1,112 | 431,900 |
| 2022/09/20 | 1,170 | 1,193 | 1,164 | 1,177 | 270,100 |
| 2022/09/16 | 1,193 | 1,193 | 1,168 | 1,182 | 301,100 |
| 2022/09/15 | 1,224 | 1,224 | 1,190 | 1,205 | 317,700 |
| 2022/09/14 | 1,231 | 1,240 | 1,212 | 1,212 | 333,200 |
| 2022/09/13 | 1,263 | 1,307 | 1,255 | 1,275 | 462,100 |
| 2022/09/12 | 1,247 | 1,270 | 1,235 | 1,258 | 318,000 |
| 2022/09/09 | 1,230 | 1,258 | 1,212 | 1,238 | 370,500 |
| 2022/09/08 | 1,244 | 1,277 | 1,234 | 1,247 | 345,500 |
| 2022/09/07 | 1,270 | 1,272 | 1,219 | 1,221 | 355,000 |
| 2022/09/06 | 1,326 | 1,326 | 1,261 | 1,270 | 379,600 |
| 2022/09/05 | 1,293 | 1,309 | 1,262 | 1,296 | 317,000 |
| 2022/09/02 | 1,301 | 1,335 | 1,269 | 1,304 | 536,900 |
| 2022/09/01 | 1,349 | 1,349 | 1,251 | 1,298 | 1,522,500 |
| 2022/08/31 | 1,389 | 1,406 | 1,371 | 1,397 | 443,200 |
| 2022/08/30 | 1,363 | 1,396 | 1,358 | 1,391 | 272,600 |
| 2022/08/29 | 1,329 | 1,348 | 1,321 | 1,343 | 208,300 |
| 2022/08/26 | 1,387 | 1,412 | 1,369 | 1,372 | 172,400 |
| 2022/08/25 | 1,378 | 1,393 | 1,361 | 1,374 | 170,900 |
| 2022/08/24 | 1,345 | 1,358 | 1,328 | 1,358 | 143,900 |
| 2022/08/23 | 1,375 | 1,384 | 1,355 | 1,355 | 160,300 |
| 2022/08/22 | 1,350 | 1,374 | 1,340 | 1,369 | 153,300 |
| 2022/08/19 | 1,391 | 1,392 | 1,369 | 1,372 | 130,800 |
| 2022/08/18 | 1,390 | 1,401 | 1,375 | 1,386 | 177,700 |
| 2022/08/17 | 1,376 | 1,425 | 1,375 | 1,409 | 267,000 |
| 2022/08/16 | 1,345 | 1,405 | 1,336 | 1,386 | 384,600 |
| 2022/08/15 | 1,345 | 1,345 | 1,270 | 1,334 | 622,400 |
| 2022/08/12 | 1,345 | 1,364 | 1,337 | 1,351 | 496,200 |
| 2022/08/10 | 1,425 | 1,433 | 1,296 | 1,337 | 748,200 |
| 2022/08/09 | 1,490 | 1,490 | 1,441 | 1,455 | 348,600 |
| 2022/08/08 | 1,560 | 1,565 | 1,501 | 1,503 | 146,400 |
| 2022/08/05 | 1,575 | 1,584 | 1,563 | 1,569 | 127,900 |
| 2022/08/04 | 1,575 | 1,584 | 1,551 | 1,570 | 145,600 |
| 2022/08/03 | 1,543 | 1,553 | 1,522 | 1,548 | 140,500 |
| 2022/08/02 | 1,545 | 1,578 | 1,502 | 1,517 | 153,100 |
| 2022/08/01 | 1,524 | 1,531 | 1,468 | 1,531 | 180,100 |
| 2022/07/29 | 1,524 | 1,546 | 1,505 | 1,526 | 183,200 |
| 2022/07/28 | 1,504 | 1,530 | 1,490 | 1,524 | 204,400 |
| 2022/07/27 | 1,465 | 1,519 | 1,456 | 1,510 | 283,600 |
| 2022/07/26 | 1,459 | 1,459 | 1,408 | 1,455 | 212,400 |
| 2022/07/25 | 1,505 | 1,505 | 1,449 | 1,467 | 294,100 |
| 2022/07/22 | 1,526 | 1,546 | 1,504 | 1,534 | 164,100 |
| 2022/07/21 | 1,480 | 1,531 | 1,480 | 1,528 | 205,500 |
| 2022/07/20 | 1,479 | 1,503 | 1,464 | 1,474 | 170,100 |
| 2022/07/19 | 1,476 | 1,485 | 1,441 | 1,467 | 207,800 |
| 2022/07/15 | 1,511 | 1,540 | 1,474 | 1,476 | 129,100 |
| 2022/07/14 | 1,535 | 1,535 | 1,470 | 1,505 | 285,900 |
| 2022/07/13 | 1,562 | 1,566 | 1,511 | 1,544 | 173,200 |
| 2022/07/12 | 1,617 | 1,617 | 1,550 | 1,558 | 218,200 |
| 2022/07/11 | 1,665 | 1,684 | 1,630 | 1,632 | 219,200 |
| 2022/07/08 | 1,599 | 1,658 | 1,591 | 1,643 | 307,000 |
| 2022/07/07 | 1,631 | 1,679 | 1,582 | 1,599 | 471,400 |
| 2022/07/06 | 1,519 | 1,635 | 1,502 | 1,626 | 652,100 |
| 2022/07/05 | 1,499 | 1,526 | 1,489 | 1,503 | 495,700 |
| 2022/07/04 | 1,554 | 1,566 | 1,452 | 1,504 | 683,300 |
| 2022/07/01 | 1,605 | 1,607 | 1,488 | 1,542 | 791,700 |
| 2022/06/30 | 1,622 | 1,698 | 1,604 | 1,669 | 488,900 |
| 2022/06/29 | 1,594 | 1,637 | 1,578 | 1,624 | 604,500 |
| 2022/06/28 | 1,673 | 1,710 | 1,606 | 1,620 | 810,800 |
| 2022/06/27 | 1,800 | 1,807 | 1,681 | 1,694 | 812,800 |
| 2022/06/24 | 1,840 | 1,899 | 1,816 | 1,826 | 1,153,500 |
| 2022/06/23 | 1,703 | 1,885 | 1,701 | 1,840 | 1,569,700 |
| 2022/06/22 | 1,630 | 1,701 | 1,597 | 1,695 | 511,400 |
| 2022/06/21 | 1,517 | 1,626 | 1,517 | 1,613 | 477,600 |
| 2022/06/20 | 1,580 | 1,595 | 1,458 | 1,488 | 318,500 |
| 2022/06/17 | 1,505 | 1,579 | 1,503 | 1,562 | 411,500 |
| 2022/06/16 | 1,614 | 1,694 | 1,544 | 1,549 | 879,200 |
| 2022/06/15 | 1,628 | 1,645 | 1,536 | 1,574 | 795,000 |
| 2022/06/14 | 1,482 | 1,631 | 1,454 | 1,628 | 1,561,900 |
| 2022/06/13 | 1,443 | 1,634 | 1,431 | 1,535 | 2,511,300 |
| 2022/06/10 | 1,450 | 1,450 | 1,368 | 1,375 | 442,700 |
| 2022/06/09 | 1,465 | 1,512 | 1,441 | 1,500 | 243,600 |
| 2022/06/08 | 1,377 | 1,470 | 1,377 | 1,467 | 229,800 |
| 2022/06/07 | 1,414 | 1,414 | 1,370 | 1,370 | 155,000 |
| 2022/06/06 | 1,430 | 1,453 | 1,416 | 1,420 | 116,100 |
| 2022/06/03 | 1,433 | 1,452 | 1,405 | 1,442 | 149,800 |
| 2022/06/02 | 1,420 | 1,420 | 1,352 | 1,403 | 214,800 |
| 2022/06/01 | 1,458 | 1,468 | 1,436 | 1,450 | 96,200 |
| 2022/05/31 | 1,473 | 1,490 | 1,460 | 1,462 | 111,500 |
| 2022/05/30 | 1,481 | 1,485 | 1,453 | 1,466 | 210,600 |
| 2022/05/27 | 1,477 | 1,481 | 1,447 | 1,451 | 68,700 |
| 2022/05/26 | 1,448 | 1,477 | 1,445 | 1,451 | 92,000 |
| 2022/05/25 | 1,477 | 1,506 | 1,432 | 1,442 | 192,300 |
| 2022/05/24 | 1,564 | 1,584 | 1,491 | 1,494 | 284,600 |
| 2022/05/23 | 1,465 | 1,592 | 1,458 | 1,567 | 487,700 |
| 2022/05/20 | 1,435 | 1,450 | 1,393 | 1,448 | 225,200 |
| 2022/05/19 | 1,430 | 1,448 | 1,411 | 1,420 | 226,800 |
| 2022/05/18 | 1,460 | 1,472 | 1,444 | 1,460 | 129,300 |
| 2022/05/17 | 1,431 | 1,480 | 1,420 | 1,479 | 216,400 |
| 2022/05/16 | 1,484 | 1,489 | 1,431 | 1,436 | 206,100 |
| 2022/05/13 | 1,390 | 1,475 | 1,383 | 1,475 | 279,000 |
| 2022/05/12 | 1,380 | 1,415 | 1,372 | 1,380 | 169,200 |
| 2022/05/11 | 1,398 | 1,413 | 1,365 | 1,405 | 157,500 |
| 2022/05/10 | 1,434 | 1,447 | 1,392 | 1,396 | 218,800 |
| 2022/05/09 | 1,428 | 1,483 | 1,428 | 1,451 | 233,900 |
| 2022/05/06 | 1,389 | 1,446 | 1,370 | 1,446 | 248,000 |
| 2022/05/02 | 1,412 | 1,430 | 1,373 | 1,419 | 289,900 |
| 2022/04/28 | 1,370 | 1,413 | 1,352 | 1,413 | 325,100 |
| 2022/04/27 | 1,391 | 1,397 | 1,310 | 1,384 | 555,800 |
| 2022/04/26 | 1,389 | 1,432 | 1,326 | 1,417 | 546,900 |
| 2022/04/25 | 1,320 | 1,381 | 1,317 | 1,379 | 326,700 |
| 2022/04/22 | 1,315 | 1,331 | 1,302 | 1,328 | 218,600 |
| 2022/04/21 | 1,305 | 1,364 | 1,298 | 1,343 | 413,600 |
| 2022/04/20 | 1,288 | 1,339 | 1,282 | 1,310 | 416,000 |
| 2022/04/19 | 1,253 | 1,280 | 1,232 | 1,270 | 208,400 |
| 2022/04/18 | 1,175 | 1,271 | 1,170 | 1,255 | 329,500 |
| 2022/04/15 | 1,162 | 1,187 | 1,155 | 1,185 | 87,500 |
| 2022/04/14 | 1,175 | 1,194 | 1,164 | 1,185 | 113,800 |
| 2022/04/13 | 1,161 | 1,169 | 1,151 | 1,161 | 155,100 |
| 2022/04/12 | 1,172 | 1,177 | 1,157 | 1,168 | 114,400 |
| 2022/04/11 | 1,209 | 1,224 | 1,188 | 1,191 | 110,300 |
| 2022/04/08 | 1,234 | 1,234 | 1,200 | 1,230 | 124,400 |
| 2022/04/07 | 1,237 | 1,247 | 1,225 | 1,240 | 136,200 |
| 2022/04/06 | 1,272 | 1,273 | 1,245 | 1,260 | 187,900 |
| 2022/04/05 | 1,281 | 1,314 | 1,260 | 1,288 | 223,900 |
| 2022/04/04 | 1,245 | 1,251 | 1,205 | 1,251 | 182,200 |
| 2022/04/01 | 1,233 | 1,246 | 1,212 | 1,226 | 190,300 |
| 2022/03/31 | 1,235 | 1,283 | 1,222 | 1,270 | 248,100 |
| 2022/03/30 | 1,245 | 1,248 | 1,210 | 1,228 | 249,500 |
| 2022/03/29 | 1,205 | 1,231 | 1,187 | 1,215 | 233,100 |
| 2022/03/28 | 1,204 | 1,204 | 1,175 | 1,182 | 158,800 |
| 2022/03/25 | 1,258 | 1,260 | 1,205 | 1,226 | 159,600 |
| 2022/03/24 | 1,220 | 1,258 | 1,202 | 1,254 | 298,000 |
| 2022/03/23 | 1,204 | 1,255 | 1,193 | 1,250 | 512,200 |
| 2022/03/22 | 1,183 | 1,183 | 1,126 | 1,144 | 199,700 |
| 2022/03/18 | 1,133 | 1,192 | 1,128 | 1,183 | 267,100 |
| 2022/03/17 | 1,125 | 1,153 | 1,111 | 1,128 | 262,800 |
| 2022/03/16 | 1,068 | 1,089 | 1,050 | 1,083 | 192,100 |
| 2022/03/15 | 1,015 | 1,055 | 1,010 | 1,051 | 188,900 |
| 2022/03/14 | 947 | 1,039 | 943 | 1,031 | 284,300 |
| 2022/03/11 | 976 | 994 | 946 | 961 | 249,100 |
| 2022/03/10 | 972 | 1,008 | 969 | 998 | 369,000 |
| 2022/03/09 | 961 | 974 | 921 | 933 | 259,100 |
| 2022/03/08 | 958 | 988 | 945 | 956 | 339,700 |
| 2022/03/07 | 932 | 978 | 901 | 971 | 661,200 |
| 2022/03/04 | 1,083 | 1,087 | 1,032 | 1,052 | 491,800 |
| 2022/03/03 | 1,149 | 1,163 | 1,107 | 1,113 | 300,900 |
| 2022/03/02 | 1,143 | 1,144 | 1,107 | 1,143 | 315,900 |
| 2022/03/01 | 1,140 | 1,173 | 1,131 | 1,173 | 251,900 |
| 2022/02/28 | 1,130 | 1,139 | 1,102 | 1,117 | 187,500 |
| 2022/02/25 | 1,094 | 1,144 | 1,081 | 1,144 | 230,900 |
| 2022/02/24 | 1,077 | 1,087 | 1,051 | 1,064 | 192,400 |
| 2022/02/22 | 1,100 | 1,124 | 1,076 | 1,092 | 193,600 |
| 2022/02/21 | 1,110 | 1,127 | 1,099 | 1,117 | 202,600 |
| 2022/02/18 | 1,135 | 1,153 | 1,125 | 1,134 | 229,500 |
| 2022/02/17 | 1,201 | 1,213 | 1,166 | 1,167 | 145,000 |
| 2022/02/16 | 1,230 | 1,234 | 1,195 | 1,203 | 147,200 |
| 2022/02/15 | 1,225 | 1,236 | 1,199 | 1,205 | 185,900 |
| 2022/02/14 | 1,210 | 1,228 | 1,206 | 1,225 | 193,200 |
| 2022/02/10 | 1,252 | 1,270 | 1,236 | 1,245 | 152,700 |
| 2022/02/09 | 1,204 | 1,237 | 1,193 | 1,231 | 283,300 |
| 2022/02/08 | 1,200 | 1,210 | 1,178 | 1,185 | 133,300 |
| 2022/02/07 | 1,229 | 1,235 | 1,184 | 1,196 | 123,700 |
| 2022/02/04 | 1,196 | 1,221 | 1,187 | 1,217 | 155,000 |
| 2022/02/03 | 1,236 | 1,246 | 1,220 | 1,223 | 191,000 |
| 2022/02/02 | 1,234 | 1,269 | 1,234 | 1,266 | 292,600 |
| 2022/02/01 | 1,230 | 1,273 | 1,212 | 1,229 | 209,400 |
| 2022/01/31 | 1,164 | 1,211 | 1,157 | 1,194 | 243,500 |
| 2022/01/28 | 1,142 | 1,158 | 1,108 | 1,134 | 547,500 |
| 2022/01/27 | 1,209 | 1,209 | 1,106 | 1,127 | 402,400 |
| 2022/01/26 | 1,165 | 1,227 | 1,165 | 1,203 | 243,700 |
| 2022/01/25 | 1,236 | 1,244 | 1,158 | 1,161 | 218,700 |
| 2022/01/24 | 1,202 | 1,240 | 1,172 | 1,227 | 161,300 |
| 2022/01/21 | 1,203 | 1,245 | 1,196 | 1,241 | 185,400 |
| 2022/01/20 | 1,185 | 1,253 | 1,180 | 1,248 | 255,500 |
| 2022/01/19 | 1,230 | 1,261 | 1,191 | 1,191 | 284,200 |
| 2022/01/18 | 1,242 | 1,285 | 1,229 | 1,245 | 405,300 |
| 2022/01/17 | 1,349 | 1,349 | 1,253 | 1,254 | 397,000 |
| 2022/01/14 | 1,350 | 1,379 | 1,337 | 1,357 | 289,700 |
| 2022/01/13 | 1,423 | 1,428 | 1,384 | 1,385 | 268,500 |
| 2022/01/12 | 1,400 | 1,477 | 1,381 | 1,460 | 398,300 |
| 2022/01/11 | 1,295 | 1,378 | 1,280 | 1,376 | 332,900 |
| 2022/01/07 | 1,343 | 1,345 | 1,283 | 1,323 | 662,100 |
| 2022/01/06 | 1,417 | 1,427 | 1,345 | 1,352 | 606,300 |
| 2022/01/05 | 1,545 | 1,563 | 1,464 | 1,477 | 533,000 |
| 2022/01/04 | 1,503 | 1,569 | 1,490 | 1,567 | 808,900 |