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 |
---|---|---|---|---|---|
2023/12/29 | 650 | 659 | 640 | 649 | 177,200 |
2023/12/28 | 642 | 669 | 642 | 651 | 329,900 |
2023/12/27 | 618 | 648 | 616 | 648 | 413,900 |
2023/12/26 | 601 | 618 | 601 | 613 | 161,900 |
2023/12/25 | 600 | 618 | 597 | 607 | 435,700 |
2023/12/22 | 600 | 613 | 592 | 592 | 269,500 |
2023/12/21 | 612 | 613 | 593 | 604 | 736,500 |
2023/12/20 | 640 | 649 | 627 | 627 | 278,500 |
2023/12/19 | 641 | 645 | 635 | 640 | 163,600 |
2023/12/18 | 662 | 662 | 637 | 644 | 179,700 |
2023/12/15 | 630 | 666 | 628 | 664 | 405,400 |
2023/12/14 | 682 | 682 | 618 | 633 | 784,000 |
2023/12/13 | 697 | 706 | 682 | 687 | 513,200 |
2023/12/12 | 714 | 715 | 694 | 712 | 183,600 |
2023/12/11 | 725 | 728 | 707 | 707 | 163,700 |
2023/12/08 | 758 | 769 | 725 | 725 | 291,600 |
2023/12/07 | 776 | 779 | 749 | 773 | 322,000 |
2023/12/06 | 741 | 778 | 741 | 777 | 420,900 |
2023/12/05 | 738 | 745 | 716 | 740 | 390,600 |
2023/12/04 | 702 | 758 | 702 | 738 | 828,700 |
2023/12/01 | 653 | 724 | 653 | 692 | 1,112,200 |
2023/11/30 | 702 | 705 | 673 | 681 | 333,500 |
2023/11/29 | 685 | 695 | 681 | 688 | 220,200 |
2023/11/28 | 693 | 693 | 678 | 680 | 198,100 |
2023/11/27 | 699 | 706 | 687 | 688 | 190,200 |
2023/11/24 | 717 | 718 | 703 | 704 | 135,200 |
2023/11/22 | 728 | 728 | 717 | 717 | 97,500 |
2023/11/21 | 724 | 734 | 723 | 729 | 141,300 |
2023/11/20 | 726 | 727 | 717 | 717 | 85,700 |
2023/11/17 | 719 | 725 | 717 | 722 | 69,600 |
2023/11/16 | 726 | 732 | 720 | 724 | 60,000 |
2023/11/15 | 718 | 733 | 716 | 732 | 137,200 |
2023/11/14 | 715 | 723 | 708 | 711 | 68,700 |
2023/11/13 | 721 | 721 | 711 | 713 | 58,200 |
2023/11/10 | 722 | 727 | 715 | 720 | 78,400 |
2023/11/09 | 727 | 734 | 718 | 731 | 64,300 |
2023/11/08 | 739 | 743 | 723 | 728 | 119,700 |
2023/11/07 | 716 | 733 | 716 | 733 | 101,000 |
2023/11/06 | 723 | 727 | 709 | 720 | 145,000 |
2023/11/02 | 717 | 718 | 705 | 718 | 107,900 |
2023/11/01 | 709 | 717 | 705 | 705 | 87,900 |
2023/10/31 | 703 | 710 | 685 | 710 | 135,800 |
2023/10/30 | 687 | 705 | 685 | 701 | 108,700 |
2023/10/27 | 692 | 701 | 687 | 701 | 413,300 |
2023/10/26 | 694 | 701 | 690 | 697 | 68,400 |
2023/10/25 | 715 | 717 | 694 | 694 | 136,400 |
2023/10/24 | 682 | 710 | 671 | 708 | 150,500 |
2023/10/23 | 679 | 686 | 673 | 680 | 119,200 |
2023/10/20 | 682 | 684 | 671 | 683 | 175,700 |
2023/10/19 | 692 | 701 | 686 | 690 | 148,100 |
2023/10/18 | 701 | 712 | 692 | 711 | 138,900 |
2023/10/17 | 693 | 702 | 687 | 698 | 130,600 |
2023/10/16 | 696 | 702 | 678 | 681 | 285,900 |
2023/10/13 | 733 | 735 | 711 | 711 | 273,800 |
2023/10/12 | 739 | 750 | 730 | 747 | 129,500 |
2023/10/11 | 776 | 776 | 745 | 745 | 143,400 |
2023/10/10 | 762 | 773 | 760 | 772 | 153,100 |
2023/10/06 | 755 | 764 | 737 | 764 | 246,900 |
2023/10/05 | 731 | 755 | 729 | 755 | 405,700 |
2023/10/04 | 715 | 743 | 715 | 733 | 399,700 |
2023/10/03 | 740 | 748 | 728 | 733 | 218,800 |
2023/10/02 | 757 | 763 | 742 | 742 | 218,400 |
2023/09/29 | 767 | 768 | 751 | 755 | 240,300 |
2023/09/28 | 777 | 785 | 760 | 767 | 293,900 |
2023/09/27 | 745 | 778 | 741 | 778 | 348,800 |
2023/09/26 | 767 | 772 | 741 | 741 | 309,000 |
2023/09/25 | 743 | 779 | 739 | 754 | 983,800 |
2023/09/22 | 710 | 728 | 708 | 720 | 207,600 |
2023/09/21 | 725 | 738 | 720 | 722 | 195,500 |
2023/09/20 | 738 | 751 | 731 | 731 | 171,700 |
2023/09/19 | 747 | 749 | 732 | 743 | 214,900 |
2023/09/15 | 749 | 756 | 735 | 753 | 290,600 |
2023/09/14 | 768 | 779 | 751 | 752 | 162,800 |
2023/09/13 | 745 | 769 | 745 | 768 | 199,300 |
2023/09/12 | 764 | 774 | 747 | 748 | 248,000 |
2023/09/11 | 779 | 780 | 760 | 760 | 303,200 |
2023/09/08 | 780 | 788 | 760 | 788 | 418,700 |
2023/09/07 | 796 | 821 | 787 | 794 | 796,100 |
2023/09/06 | 780 | 799 | 755 | 799 | 563,200 |
2023/09/05 | 747 | 788 | 747 | 780 | 746,700 |
2023/09/04 | 781 | 799 | 740 | 740 | 652,400 |
2023/09/01 | 727 | 805 | 719 | 774 | 1,797,400 |
2023/08/31 | 760 | 760 | 744 | 756 | 587,700 |
2023/08/30 | 755 | 766 | 753 | 761 | 365,600 |
2023/08/29 | 735 | 760 | 733 | 752 | 394,400 |
2023/08/28 | 753 | 754 | 734 | 734 | 324,700 |
2023/08/25 | 725 | 754 | 722 | 741 | 738,400 |
2023/08/24 | 746 | 748 | 728 | 730 | 770,200 |
2023/08/23 | 685 | 743 | 685 | 741 | 678,100 |
2023/08/22 | 702 | 702 | 684 | 688 | 155,400 |
2023/08/21 | 682 | 707 | 682 | 701 | 261,700 |
2023/08/18 | 690 | 693 | 679 | 682 | 224,500 |
2023/08/17 | 705 | 705 | 685 | 696 | 284,200 |
2023/08/16 | 710 | 719 | 706 | 715 | 145,000 |
2023/08/15 | 724 | 728 | 710 | 722 | 166,100 |
2023/08/14 | 730 | 736 | 722 | 726 | 202,900 |
2023/08/10 | 711 | 729 | 709 | 729 | 213,600 |
2023/08/09 | 715 | 721 | 707 | 721 | 138,400 |
2023/08/08 | 719 | 727 | 709 | 713 | 231,600 |
2023/08/07 | 699 | 720 | 695 | 720 | 360,300 |
2023/08/04 | 660 | 708 | 656 | 707 | 393,500 |
2023/08/03 | 680 | 681 | 662 | 663 | 355,800 |
2023/08/02 | 685 | 692 | 682 | 688 | 177,300 |
2023/08/01 | 706 | 711 | 691 | 691 | 187,500 |
2023/07/31 | 702 | 713 | 701 | 713 | 212,900 |
2023/07/28 | 690 | 698 | 684 | 694 | 127,900 |
2023/07/27 | 697 | 700 | 692 | 697 | 102,000 |
2023/07/26 | 692 | 698 | 687 | 695 | 115,700 |
2023/07/25 | 695 | 699 | 693 | 697 | 146,300 |
2023/07/24 | 699 | 708 | 692 | 697 | 144,700 |
2023/07/21 | 694 | 704 | 680 | 699 | 279,300 |
2023/07/20 | 681 | 699 | 674 | 697 | 308,900 |
2023/07/19 | 677 | 684 | 667 | 677 | 358,000 |
2023/07/18 | 686 | 693 | 678 | 681 | 157,000 |
2023/07/14 | 691 | 696 | 684 | 690 | 223,100 |
2023/07/13 | 677 | 694 | 667 | 694 | 241,300 |
2023/07/12 | 680 | 688 | 671 | 680 | 275,200 |
2023/07/11 | 691 | 701 | 678 | 678 | 396,500 |
2023/07/10 | 697 | 701 | 684 | 690 | 327,100 |
2023/07/07 | 699 | 709 | 696 | 702 | 214,400 |
2023/07/06 | 717 | 717 | 701 | 710 | 358,700 |
2023/07/05 | 743 | 745 | 724 | 726 | 340,000 |
2023/07/04 | 711 | 747 | 709 | 739 | 793,100 |
2023/07/03 | 679 | 712 | 679 | 711 | 905,100 |
2023/06/30 | 699 | 699 | 673 | 681 | 986,700 |
2023/06/29 | 705 | 716 | 697 | 707 | 417,800 |
2023/06/28 | 700 | 703 | 679 | 703 | 623,900 |
2023/06/27 | 704 | 708 | 691 | 696 | 517,900 |
2023/06/26 | 716 | 721 | 705 | 712 | 261,700 |
2023/06/23 | 744 | 747 | 713 | 716 | 462,200 |
2023/06/22 | 728 | 745 | 724 | 733 | 296,300 |
2023/06/21 | 748 | 750 | 731 | 732 | 361,000 |
2023/06/20 | 754 | 759 | 739 | 752 | 251,400 |
2023/06/19 | 748 | 759 | 738 | 750 | 314,900 |
2023/06/16 | 760 | 766 | 739 | 748 | 351,900 |
2023/06/15 | 750 | 777 | 749 | 749 | 630,600 |
2023/06/14 | 720 | 748 | 711 | 744 | 1,049,600 |
2023/06/13 | 743 | 743 | 715 | 715 | 1,877,300 |
2023/06/12 | 746 | 765 | 746 | 763 | 884,400 |
2023/06/09 | 727 | 734 | 719 | 733 | 208,700 |
2023/06/08 | 729 | 729 | 710 | 715 | 266,200 |
2023/06/07 | 742 | 747 | 727 | 732 | 234,400 |
2023/06/06 | 739 | 739 | 725 | 734 | 232,600 |
2023/06/05 | 734 | 744 | 731 | 742 | 228,000 |
2023/06/02 | 715 | 725 | 710 | 722 | 133,000 |
2023/06/01 | 713 | 723 | 708 | 718 | 149,100 |
2023/05/31 | 725 | 730 | 715 | 715 | 199,400 |
2023/05/30 | 726 | 732 | 710 | 731 | 181,200 |
2023/05/29 | 722 | 727 | 713 | 724 | 150,300 |
2023/05/26 | 723 | 723 | 714 | 716 | 231,300 |
2023/05/25 | 750 | 750 | 728 | 731 | 249,600 |
2023/05/24 | 750 | 764 | 741 | 741 | 271,600 |
2023/05/23 | 753 | 759 | 734 | 745 | 386,100 |
2023/05/22 | 731 | 749 | 724 | 747 | 239,100 |
2023/05/19 | 715 | 746 | 715 | 734 | 557,400 |
2023/05/18 | 716 | 719 | 699 | 707 | 274,500 |
2023/05/17 | 715 | 720 | 707 | 709 | 195,900 |
2023/05/16 | 720 | 723 | 712 | 714 | 186,300 |
2023/05/15 | 707 | 723 | 703 | 722 | 231,800 |
2023/05/12 | 716 | 718 | 707 | 713 | 206,800 |
2023/05/11 | 722 | 723 | 711 | 720 | 264,900 |
2023/05/10 | 732 | 732 | 715 | 722 | 280,500 |
2023/05/09 | 734 | 745 | 727 | 732 | 279,100 |
2023/05/08 | 732 | 735 | 722 | 730 | 250,700 |
2023/05/02 | 738 | 739 | 726 | 736 | 174,200 |
2023/05/01 | 737 | 746 | 737 | 738 | 277,500 |
2023/04/28 | 740 | 741 | 722 | 728 | 305,600 |
2023/04/27 | 729 | 742 | 728 | 735 | 266,000 |
2023/04/26 | 752 | 752 | 737 | 741 | 581,100 |
2023/04/25 | 763 | 773 | 756 | 761 | 268,300 |
2023/04/24 | 752 | 771 | 750 | 761 | 306,400 |
2023/04/21 | 759 | 762 | 742 | 745 | 338,300 |
2023/04/20 | 756 | 769 | 754 | 762 | 268,100 |
2023/04/19 | 780 | 782 | 758 | 766 | 650,300 |
2023/04/18 | 783 | 793 | 782 | 792 | 180,000 |
2023/04/17 | 787 | 787 | 777 | 781 | 275,400 |
2023/04/14 | 792 | 803 | 786 | 794 | 225,200 |
2023/04/13 | 770 | 781 | 765 | 781 | 413,700 |
2023/04/12 | 775 | 783 | 764 | 783 | 514,400 |
2023/04/11 | 777 | 793 | 774 | 785 | 452,800 |
2023/04/10 | 777 | 779 | 765 | 768 | 307,600 |
2023/04/07 | 775 | 778 | 763 | 770 | 263,000 |
2023/04/06 | 784 | 785 | 768 | 776 | 427,900 |
2023/04/05 | 802 | 813 | 785 | 789 | 460,300 |
2023/04/04 | 815 | 815 | 797 | 798 | 645,900 |
2023/04/03 | 836 | 838 | 822 | 827 | 347,400 |
2023/03/31 | 836 | 839 | 813 | 823 | 361,500 |
2023/03/30 | 819 | 833 | 813 | 821 | 544,500 |
2023/03/29 | 816 | 820 | 811 | 820 | 383,400 |
2023/03/28 | 833 | 834 | 822 | 823 | 275,000 |
2023/03/27 | 850 | 856 | 839 | 845 | 271,900 |
2023/03/24 | 858 | 858 | 830 | 843 | 429,000 |
2023/03/23 | 870 | 871 | 851 | 860 | 335,900 |
2023/03/22 | 888 | 890 | 866 | 879 | 642,800 |
2023/03/20 | 928 | 930 | 887 | 887 | 356,300 |
2023/03/17 | 925 | 949 | 924 | 938 | 247,800 |
2023/03/16 | 883 | 950 | 883 | 930 | 559,000 |
2023/03/15 | 906 | 918 | 882 | 883 | 260,500 |
2023/03/14 | 923 | 927 | 903 | 907 | 273,200 |
2023/03/13 | 930 | 950 | 920 | 938 | 342,700 |
2023/03/10 | 968 | 972 | 943 | 943 | 484,900 |
2023/03/09 | 962 | 985 | 958 | 980 | 264,500 |
2023/03/08 | 967 | 976 | 959 | 961 | 167,500 |
2023/03/07 | 958 | 978 | 951 | 967 | 337,700 |
2023/03/06 | 979 | 980 | 957 | 967 | 338,700 |
2023/03/03 | 971 | 979 | 957 | 968 | 458,100 |
2023/03/02 | 995 | 998 | 960 | 971 | 713,300 |
2023/03/01 | 1,001 | 1,022 | 986 | 998 | 981,400 |
2023/02/28 | 1,122 | 1,126 | 1,087 | 1,088 | 287,100 |
2023/02/27 | 1,110 | 1,141 | 1,109 | 1,122 | 221,700 |
2023/02/24 | 1,101 | 1,107 | 1,083 | 1,103 | 108,700 |
2023/02/22 | 1,101 | 1,121 | 1,096 | 1,104 | 150,500 |
2023/02/21 | 1,128 | 1,139 | 1,107 | 1,112 | 90,200 |
2023/02/20 | 1,117 | 1,136 | 1,103 | 1,128 | 88,300 |
2023/02/17 | 1,133 | 1,139 | 1,116 | 1,117 | 112,600 |
2023/02/16 | 1,125 | 1,150 | 1,121 | 1,150 | 86,000 |
2023/02/15 | 1,137 | 1,138 | 1,111 | 1,119 | 108,700 |
2023/02/14 | 1,158 | 1,165 | 1,136 | 1,142 | 60,800 |
2023/02/13 | 1,142 | 1,153 | 1,127 | 1,150 | 93,600 |
2023/02/10 | 1,144 | 1,165 | 1,137 | 1,143 | 95,200 |
2023/02/09 | 1,140 | 1,163 | 1,140 | 1,153 | 96,800 |
2023/02/08 | 1,163 | 1,163 | 1,135 | 1,156 | 131,300 |
2023/02/07 | 1,161 | 1,165 | 1,141 | 1,156 | 121,500 |
2023/02/06 | 1,158 | 1,176 | 1,158 | 1,159 | 97,500 |
2023/02/03 | 1,167 | 1,170 | 1,141 | 1,149 | 101,500 |
2023/02/02 | 1,195 | 1,203 | 1,151 | 1,164 | 149,700 |
2023/02/01 | 1,183 | 1,219 | 1,181 | 1,188 | 140,600 |
2023/01/31 | 1,188 | 1,200 | 1,171 | 1,175 | 103,800 |
2023/01/30 | 1,176 | 1,198 | 1,169 | 1,178 | 371,500 |
2023/01/27 | 1,172 | 1,189 | 1,168 | 1,177 | 122,800 |
2023/01/26 | 1,187 | 1,197 | 1,172 | 1,172 | 108,600 |
2023/01/25 | 1,175 | 1,194 | 1,161 | 1,180 | 100,600 |
2023/01/24 | 1,182 | 1,196 | 1,158 | 1,190 | 189,300 |
2023/01/23 | 1,137 | 1,180 | 1,131 | 1,162 | 194,000 |
2023/01/20 | 1,143 | 1,152 | 1,121 | 1,129 | 105,600 |
2023/01/19 | 1,105 | 1,160 | 1,100 | 1,145 | 209,000 |
2023/01/18 | 1,087 | 1,126 | 1,087 | 1,115 | 120,000 |
2023/01/17 | 1,077 | 1,094 | 1,074 | 1,083 | 147,400 |
2023/01/16 | 1,065 | 1,097 | 1,063 | 1,063 | 138,700 |
2023/01/13 | 1,086 | 1,094 | 1,068 | 1,073 | 178,200 |
2023/01/12 | 1,120 | 1,123 | 1,092 | 1,108 | 112,600 |
2023/01/11 | 1,110 | 1,128 | 1,100 | 1,102 | 86,500 |
2023/01/10 | 1,086 | 1,107 | 1,083 | 1,107 | 98,700 |
2023/01/06 | 1,055 | 1,077 | 1,052 | 1,072 | 88,500 |
2023/01/05 | 1,076 | 1,081 | 1,055 | 1,071 | 97,900 |
2023/01/04 | 1,081 | 1,083 | 1,051 | 1,055 | 169,900 |