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 |
|---|---|---|---|---|---|
| 2024/10/04 | 751 | 768 | 745 | 754 | 169,900 |
| 2024/10/03 | 741 | 766 | 728 | 758 | 310,600 |
| 2024/10/02 | 742 | 747 | 718 | 733 | 321,700 |
| 2024/10/01 | 750 | 763 | 740 | 747 | 151,700 |
| 2024/09/30 | 751 | 761 | 740 | 749 | 209,400 |
| 2024/09/27 | 758 | 771 | 746 | 766 | 240,900 |
| 2024/09/26 | 736 | 749 | 719 | 749 | 271,400 |
| 2024/09/25 | 748 | 752 | 735 | 738 | 193,900 |
| 2024/09/24 | 762 | 792 | 750 | 751 | 386,700 |
| 2024/09/20 | 768 | 777 | 754 | 756 | 242,400 |
| 2024/09/19 | 759 | 762 | 740 | 761 | 259,700 |
| 2024/09/18 | 740 | 765 | 736 | 749 | 359,900 |
| 2024/09/17 | 736 | 740 | 709 | 738 | 200,100 |
| 2024/09/13 | 740 | 741 | 718 | 721 | 235,400 |
| 2024/09/12 | 720 | 745 | 714 | 745 | 321,900 |
| 2024/09/11 | 718 | 727 | 696 | 705 | 290,300 |
| 2024/09/10 | 720 | 730 | 715 | 725 | 407,000 |
| 2024/09/09 | 674 | 714 | 674 | 710 | 463,300 |
| 2024/09/06 | 684 | 698 | 675 | 687 | 236,900 |
| 2024/09/05 | 676 | 700 | 671 | 681 | 393,300 |
| 2024/09/04 | 680 | 690 | 672 | 686 | 492,700 |
| 2024/09/03 | 662 | 693 | 662 | 686 | 1,088,600 |
| 2024/09/02 | 620 | 674 | 620 | 661 | 3,010,000 |
| 2024/08/30 | 584 | 589 | 574 | 576 | 286,100 |
| 2024/08/29 | 574 | 588 | 573 | 583 | 116,000 |
| 2024/08/28 | 592 | 592 | 573 | 579 | 164,100 |
| 2024/08/27 | 585 | 596 | 583 | 595 | 108,700 |
| 2024/08/26 | 580 | 596 | 577 | 589 | 136,800 |
| 2024/08/23 | 585 | 586 | 578 | 578 | 76,500 |
| 2024/08/22 | 577 | 587 | 571 | 584 | 80,300 |
| 2024/08/21 | 568 | 578 | 560 | 577 | 115,600 |
| 2024/08/20 | 566 | 580 | 564 | 577 | 107,600 |
| 2024/08/19 | 553 | 563 | 544 | 559 | 119,200 |
| 2024/08/16 | 550 | 558 | 546 | 556 | 100,500 |
| 2024/08/15 | 535 | 546 | 532 | 541 | 75,000 |
| 2024/08/14 | 534 | 542 | 527 | 539 | 92,500 |
| 2024/08/13 | 525 | 539 | 524 | 538 | 75,500 |
| 2024/08/09 | 534 | 536 | 514 | 523 | 145,800 |
| 2024/08/08 | 520 | 534 | 512 | 524 | 158,400 |
| 2024/08/07 | 506 | 537 | 498 | 521 | 182,000 |
| 2024/08/06 | 499 | 534 | 497 | 516 | 228,800 |
| 2024/08/05 | 510 | 521 | 461 | 475 | 432,800 |
| 2024/08/02 | 558 | 563 | 541 | 541 | 259,500 |
| 2024/08/01 | 590 | 591 | 572 | 573 | 180,800 |
| 2024/07/31 | 595 | 600 | 578 | 598 | 171,700 |
| 2024/07/30 | 599 | 605 | 594 | 599 | 90,700 |
| 2024/07/29 | 595 | 608 | 583 | 608 | 165,400 |
| 2024/07/26 | 580 | 591 | 579 | 589 | 132,100 |
| 2024/07/25 | 566 | 588 | 564 | 583 | 291,400 |
| 2024/07/24 | 585 | 585 | 568 | 568 | 204,400 |
| 2024/07/23 | 574 | 593 | 574 | 585 | 162,300 |
| 2024/07/22 | 574 | 581 | 569 | 574 | 195,200 |
| 2024/07/19 | 585 | 585 | 571 | 573 | 221,900 |
| 2024/07/18 | 600 | 603 | 587 | 587 | 217,700 |
| 2024/07/17 | 605 | 610 | 597 | 601 | 246,900 |
| 2024/07/16 | 614 | 615 | 589 | 596 | 399,200 |
| 2024/07/12 | 610 | 632 | 606 | 612 | 897,400 |
| 2024/07/11 | 561 | 581 | 561 | 576 | 211,100 |
| 2024/07/10 | 572 | 577 | 561 | 561 | 217,800 |
| 2024/07/09 | 570 | 573 | 564 | 567 | 165,000 |
| 2024/07/08 | 557 | 576 | 552 | 575 | 510,700 |
| 2024/07/05 | 561 | 563 | 547 | 547 | 269,500 |
| 2024/07/04 | 570 | 570 | 558 | 561 | 206,800 |
| 2024/07/03 | 581 | 581 | 563 | 570 | 238,600 |
| 2024/07/02 | 574 | 589 | 572 | 583 | 384,100 |
| 2024/07/01 | 559 | 575 | 559 | 566 | 192,900 |
| 2024/06/28 | 559 | 562 | 555 | 559 | 94,700 |
| 2024/06/27 | 555 | 566 | 552 | 562 | 188,800 |
| 2024/06/26 | 560 | 560 | 551 | 555 | 151,500 |
| 2024/06/25 | 562 | 563 | 553 | 563 | 168,400 |
| 2024/06/24 | 549 | 566 | 548 | 559 | 295,000 |
| 2024/06/21 | 538 | 554 | 537 | 544 | 288,100 |
| 2024/06/20 | 550 | 553 | 532 | 533 | 376,200 |
| 2024/06/19 | 543 | 563 | 540 | 555 | 391,600 |
| 2024/06/18 | 555 | 555 | 542 | 546 | 554,900 |
| 2024/06/17 | 596 | 597 | 550 | 560 | 641,900 |
| 2024/06/14 | 665 | 665 | 602 | 606 | 729,200 |
| 2024/06/13 | 633 | 640 | 629 | 635 | 199,900 |
| 2024/06/12 | 623 | 627 | 620 | 627 | 50,900 |
| 2024/06/11 | 627 | 635 | 621 | 623 | 65,100 |
| 2024/06/10 | 633 | 642 | 627 | 632 | 108,300 |
| 2024/06/07 | 615 | 635 | 615 | 633 | 96,200 |
| 2024/06/06 | 628 | 628 | 615 | 620 | 71,800 |
| 2024/06/05 | 631 | 633 | 618 | 621 | 123,400 |
| 2024/06/04 | 661 | 664 | 626 | 636 | 146,800 |
| 2024/06/03 | 668 | 670 | 654 | 659 | 87,600 |
| 2024/05/31 | 660 | 674 | 657 | 658 | 131,200 |
| 2024/05/30 | 642 | 659 | 639 | 658 | 90,200 |
| 2024/05/29 | 662 | 672 | 647 | 652 | 113,600 |
| 2024/05/28 | 676 | 680 | 651 | 658 | 180,500 |
| 2024/05/27 | 681 | 685 | 677 | 678 | 88,400 |
| 2024/05/24 | 670 | 684 | 669 | 684 | 114,100 |
| 2024/05/23 | 684 | 684 | 672 | 680 | 133,300 |
| 2024/05/22 | 676 | 682 | 675 | 677 | 87,100 |
| 2024/05/21 | 674 | 677 | 668 | 671 | 60,000 |
| 2024/05/20 | 652 | 677 | 651 | 672 | 145,900 |
| 2024/05/17 | 660 | 668 | 653 | 654 | 72,200 |
| 2024/05/16 | 671 | 674 | 664 | 665 | 79,100 |
| 2024/05/15 | 673 | 676 | 667 | 671 | 63,800 |
| 2024/05/14 | 664 | 677 | 663 | 668 | 69,800 |
| 2024/05/13 | 666 | 678 | 663 | 664 | 53,400 |
| 2024/05/10 | 673 | 681 | 667 | 669 | 77,400 |
| 2024/05/09 | 681 | 685 | 670 | 674 | 86,500 |
| 2024/05/08 | 673 | 693 | 673 | 681 | 123,100 |
| 2024/05/07 | 670 | 682 | 668 | 680 | 140,300 |
| 2024/05/02 | 658 | 667 | 655 | 661 | 68,400 |
| 2024/05/01 | 667 | 669 | 656 | 666 | 92,300 |
| 2024/04/30 | 675 | 680 | 666 | 673 | 91,500 |
| 2024/04/26 | 653 | 667 | 639 | 667 | 134,100 |
| 2024/04/25 | 663 | 665 | 652 | 653 | 239,500 |
| 2024/04/24 | 672 | 675 | 648 | 653 | 138,800 |
| 2024/04/23 | 680 | 680 | 653 | 662 | 179,300 |
| 2024/04/22 | 668 | 679 | 661 | 679 | 147,600 |
| 2024/04/19 | 655 | 664 | 645 | 653 | 138,100 |
| 2024/04/18 | 638 | 661 | 638 | 655 | 144,900 |
| 2024/04/17 | 643 | 655 | 630 | 632 | 116,800 |
| 2024/04/16 | 644 | 655 | 631 | 637 | 119,500 |
| 2024/04/15 | 643 | 659 | 642 | 649 | 132,600 |
| 2024/04/12 | 643 | 653 | 640 | 647 | 167,900 |
| 2024/04/11 | 627 | 646 | 624 | 637 | 186,500 |
| 2024/04/10 | 631 | 638 | 622 | 627 | 149,900 |
| 2024/04/09 | 623 | 635 | 623 | 629 | 215,200 |
| 2024/04/08 | 610 | 619 | 606 | 619 | 117,000 |
| 2024/04/05 | 605 | 618 | 597 | 610 | 144,300 |
| 2024/04/04 | 598 | 608 | 591 | 603 | 119,000 |
| 2024/04/03 | 588 | 598 | 587 | 593 | 84,400 |
| 2024/04/02 | 608 | 611 | 595 | 598 | 100,200 |
| 2024/04/01 | 619 | 621 | 609 | 614 | 106,400 |
| 2024/03/29 | 611 | 625 | 610 | 622 | 120,400 |
| 2024/03/28 | 603 | 615 | 600 | 612 | 218,900 |
| 2024/03/27 | 578 | 602 | 578 | 599 | 296,000 |
| 2024/03/26 | 568 | 577 | 567 | 577 | 119,300 |
| 2024/03/25 | 573 | 580 | 568 | 568 | 111,400 |
| 2024/03/22 | 586 | 586 | 573 | 576 | 134,800 |
| 2024/03/21 | 577 | 585 | 573 | 582 | 209,100 |
| 2024/03/19 | 566 | 571 | 564 | 567 | 121,000 |
| 2024/03/18 | 557 | 572 | 557 | 564 | 222,400 |
| 2024/03/15 | 571 | 571 | 549 | 557 | 799,800 |
| 2024/03/14 | 572 | 576 | 552 | 573 | 362,200 |
| 2024/03/13 | 617 | 617 | 571 | 571 | 430,300 |
| 2024/03/12 | 587 | 611 | 585 | 611 | 278,200 |
| 2024/03/11 | 627 | 630 | 583 | 588 | 482,400 |
| 2024/03/08 | 612 | 633 | 612 | 632 | 333,500 |
| 2024/03/07 | 600 | 620 | 600 | 608 | 266,000 |
| 2024/03/06 | 601 | 612 | 596 | 610 | 207,900 |
| 2024/03/05 | 606 | 609 | 591 | 600 | 309,500 |
| 2024/03/04 | 612 | 620 | 605 | 610 | 406,000 |
| 2024/03/01 | 665 | 688 | 616 | 617 | 1,451,800 |
| 2024/02/29 | 712 | 737 | 710 | 725 | 395,400 |
| 2024/02/28 | 739 | 750 | 726 | 742 | 289,200 |
| 2024/02/27 | 727 | 739 | 726 | 739 | 280,000 |
| 2024/02/26 | 699 | 727 | 695 | 726 | 203,200 |
| 2024/02/22 | 699 | 701 | 690 | 698 | 121,500 |
| 2024/02/21 | 695 | 696 | 686 | 692 | 109,200 |
| 2024/02/20 | 698 | 706 | 695 | 696 | 104,200 |
| 2024/02/19 | 690 | 694 | 683 | 694 | 104,700 |
| 2024/02/16 | 687 | 690 | 680 | 688 | 118,900 |
| 2024/02/15 | 682 | 692 | 675 | 677 | 100,700 |
| 2024/02/14 | 689 | 690 | 668 | 672 | 129,600 |
| 2024/02/13 | 693 | 703 | 685 | 694 | 109,500 |
| 2024/02/09 | 682 | 694 | 682 | 687 | 63,600 |
| 2024/02/08 | 690 | 691 | 678 | 685 | 85,700 |
| 2024/02/07 | 688 | 701 | 685 | 692 | 109,000 |
| 2024/02/06 | 671 | 687 | 663 | 684 | 104,200 |
| 2024/02/05 | 667 | 683 | 665 | 675 | 140,500 |
| 2024/02/02 | 663 | 673 | 661 | 667 | 97,400 |
| 2024/02/01 | 666 | 667 | 656 | 658 | 175,200 |
| 2024/01/31 | 677 | 686 | 663 | 669 | 179,700 |
| 2024/01/30 | 700 | 703 | 677 | 687 | 334,600 |
| 2024/01/29 | 687 | 699 | 684 | 694 | 135,800 |
| 2024/01/26 | 684 | 699 | 677 | 687 | 170,500 |
| 2024/01/25 | 684 | 701 | 674 | 682 | 213,800 |
| 2024/01/24 | 664 | 681 | 664 | 677 | 124,100 |
| 2024/01/23 | 672 | 676 | 661 | 674 | 162,400 |
| 2024/01/22 | 666 | 673 | 658 | 670 | 173,000 |
| 2024/01/19 | 656 | 665 | 656 | 663 | 131,900 |
| 2024/01/18 | 649 | 658 | 647 | 656 | 146,200 |
| 2024/01/17 | 651 | 659 | 647 | 649 | 149,800 |
| 2024/01/16 | 650 | 663 | 649 | 654 | 145,400 |
| 2024/01/15 | 645 | 646 | 636 | 643 | 101,200 |
| 2024/01/12 | 643 | 655 | 641 | 651 | 162,900 |
| 2024/01/11 | 649 | 653 | 636 | 643 | 232,800 |
| 2024/01/10 | 652 | 652 | 642 | 647 | 178,800 |
| 2024/01/09 | 655 | 667 | 647 | 653 | 255,900 |
| 2024/01/05 | 648 | 658 | 643 | 651 | 158,400 |
| 2024/01/04 | 644 | 655 | 642 | 649 | 113,900 |