ラック(3857)の株価時系列情報
ラック(3857)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 880 | 891 | 875 | 878 | 108,400 |
| 2024/07/25 | 890 | 893 | 860 | 880 | 221,100 |
| 2024/07/24 | 928 | 931 | 903 | 906 | 221,400 |
| 2024/07/23 | 904 | 928 | 893 | 922 | 265,900 |
| 2024/07/22 | 930 | 962 | 895 | 906 | 1,144,300 |
| 2024/07/19 | 875 | 896 | 859 | 896 | 164,200 |
| 2024/07/18 | 871 | 879 | 869 | 875 | 95,000 |
| 2024/07/17 | 880 | 887 | 874 | 876 | 93,700 |
| 2024/07/16 | 879 | 881 | 872 | 877 | 73,300 |
| 2024/07/12 | 855 | 878 | 853 | 875 | 152,100 |
| 2024/07/11 | 865 | 872 | 859 | 859 | 79,800 |
| 2024/07/10 | 870 | 870 | 853 | 863 | 131,200 |
| 2024/07/09 | 878 | 887 | 866 | 869 | 160,600 |
| 2024/07/08 | 868 | 903 | 866 | 878 | 467,900 |
| 2024/07/05 | 847 | 865 | 837 | 853 | 214,500 |
| 2024/07/04 | 869 | 870 | 847 | 847 | 172,700 |
| 2024/07/03 | 863 | 863 | 845 | 858 | 183,800 |
| 2024/07/02 | 838 | 856 | 833 | 854 | 221,400 |
| 2024/07/01 | 838 | 839 | 830 | 835 | 99,600 |
| 2024/06/28 | 814 | 838 | 805 | 831 | 159,700 |
| 2024/06/27 | 802 | 814 | 802 | 808 | 63,200 |
| 2024/06/26 | 811 | 811 | 800 | 802 | 61,000 |
| 2024/06/25 | 813 | 813 | 803 | 809 | 61,600 |
| 2024/06/24 | 789 | 814 | 789 | 807 | 97,800 |
| 2024/06/21 | 798 | 798 | 786 | 786 | 39,500 |
| 2024/06/20 | 792 | 803 | 791 | 798 | 86,600 |
| 2024/06/19 | 778 | 788 | 776 | 788 | 48,200 |
| 2024/06/18 | 768 | 775 | 767 | 775 | 38,100 |
| 2024/06/17 | 763 | 767 | 758 | 766 | 41,700 |
| 2024/06/14 | 750 | 763 | 750 | 762 | 38,700 |
| 2024/06/13 | 759 | 762 | 752 | 753 | 23,300 |
| 2024/06/12 | 761 | 766 | 759 | 759 | 27,800 |
| 2024/06/11 | 766 | 767 | 759 | 761 | 59,100 |
| 2024/06/10 | 758 | 764 | 752 | 762 | 38,400 |
| 2024/06/07 | 750 | 755 | 750 | 750 | 25,700 |
| 2024/06/06 | 756 | 767 | 748 | 748 | 47,300 |
| 2024/06/05 | 764 | 764 | 755 | 755 | 30,400 |
| 2024/06/04 | 757 | 764 | 756 | 761 | 41,900 |
| 2024/06/03 | 758 | 760 | 751 | 757 | 68,600 |
| 2024/05/31 | 749 | 757 | 745 | 757 | 64,700 |
| 2024/05/30 | 747 | 748 | 739 | 748 | 71,000 |
| 2024/05/29 | 764 | 764 | 752 | 753 | 44,700 |
| 2024/05/28 | 768 | 773 | 763 | 763 | 51,400 |
| 2024/05/27 | 767 | 769 | 756 | 767 | 51,900 |
| 2024/05/24 | 761 | 773 | 760 | 767 | 88,500 |
| 2024/05/23 | 781 | 781 | 766 | 772 | 50,200 |
| 2024/05/22 | 782 | 785 | 779 | 782 | 45,300 |
| 2024/05/21 | 788 | 790 | 782 | 782 | 27,000 |
| 2024/05/20 | 778 | 788 | 776 | 784 | 43,100 |
| 2024/05/17 | 766 | 775 | 757 | 775 | 88,100 |
| 2024/05/16 | 782 | 782 | 769 | 772 | 58,300 |
| 2024/05/15 | 786 | 788 | 776 | 782 | 80,700 |
| 2024/05/14 | 812 | 814 | 785 | 786 | 144,800 |
| 2024/05/13 | 793 | 807 | 793 | 806 | 39,400 |
| 2024/05/10 | 811 | 812 | 793 | 793 | 57,300 |
| 2024/05/09 | 818 | 818 | 808 | 812 | 27,400 |
| 2024/05/08 | 818 | 819 | 813 | 817 | 29,000 |
| 2024/05/07 | 813 | 823 | 811 | 818 | 60,200 |
| 2024/05/02 | 803 | 812 | 803 | 809 | 36,400 |
| 2024/05/01 | 802 | 812 | 797 | 807 | 47,800 |
| 2024/04/30 | 810 | 818 | 803 | 809 | 67,700 |
| 2024/04/26 | 804 | 812 | 801 | 804 | 81,900 |
| 2024/04/25 | 827 | 827 | 810 | 810 | 55,900 |
| 2024/04/24 | 821 | 829 | 817 | 829 | 63,700 |
| 2024/04/23 | 812 | 826 | 811 | 816 | 81,700 |
| 2024/04/22 | 810 | 816 | 805 | 810 | 45,000 |
| 2024/04/19 | 820 | 820 | 793 | 803 | 122,700 |
| 2024/04/18 | 810 | 822 | 810 | 822 | 37,300 |
| 2024/04/17 | 830 | 831 | 810 | 819 | 156,000 |
| 2024/04/16 | 830 | 834 | 820 | 826 | 105,400 |
| 2024/04/15 | 815 | 843 | 814 | 834 | 242,700 |
| 2024/04/12 | 813 | 815 | 803 | 805 | 103,000 |
| 2024/04/11 | 776 | 811 | 771 | 811 | 142,700 |
| 2024/04/10 | 789 | 792 | 782 | 784 | 63,700 |
| 2024/04/09 | 758 | 785 | 754 | 780 | 100,200 |
| 2024/04/08 | 756 | 760 | 748 | 754 | 71,900 |
| 2024/04/05 | 755 | 766 | 751 | 756 | 82,600 |
| 2024/04/04 | 775 | 775 | 761 | 761 | 85,300 |
| 2024/04/03 | 759 | 777 | 757 | 766 | 114,700 |
| 2024/04/02 | 784 | 787 | 766 | 766 | 153,900 |
| 2024/04/01 | 808 | 808 | 783 | 783 | 198,700 |
| 2024/03/29 | 820 | 824 | 808 | 810 | 68,200 |
| 2024/03/28 | 819 | 830 | 807 | 809 | 103,400 |
| 2024/03/27 | 837 | 838 | 827 | 831 | 102,500 |
| 2024/03/26 | 832 | 842 | 828 | 837 | 104,800 |
| 2024/03/25 | 830 | 847 | 829 | 830 | 153,200 |
| 2024/03/22 | 840 | 841 | 821 | 822 | 134,300 |
| 2024/03/21 | 841 | 850 | 823 | 830 | 284,000 |
| 2024/03/19 | 848 | 853 | 840 | 841 | 141,700 |
| 2024/03/18 | 853 | 866 | 847 | 851 | 210,500 |
| 2024/03/15 | 861 | 887 | 860 | 861 | 191,300 |
| 2024/03/14 | 845 | 873 | 844 | 864 | 170,600 |
| 2024/03/13 | 870 | 886 | 845 | 852 | 493,600 |
| 2024/03/12 | 821 | 865 | 813 | 861 | 529,700 |
| 2024/03/11 | 830 | 837 | 808 | 823 | 732,100 |
| 2024/03/08 | 910 | 921 | 831 | 889 | 2,171,400 |
| 2024/03/07 | 941 | 990 | 890 | 930 | 3,098,800 |
| 2024/03/06 | 887 | 939 | 880 | 926 | 1,900,200 |
| 2024/03/05 | 854 | 890 | 843 | 875 | 2,271,600 |
| 2024/03/04 | 798 | 812 | 788 | 809 | 300,500 |
| 2024/03/01 | 796 | 805 | 792 | 802 | 212,900 |
| 2024/02/29 | 796 | 803 | 783 | 803 | 329,700 |
| 2024/02/28 | 757 | 811 | 753 | 811 | 544,000 |
| 2024/02/27 | 740 | 765 | 738 | 756 | 329,400 |
| 2024/02/26 | 730 | 743 | 730 | 738 | 166,500 |
| 2024/02/22 | 738 | 738 | 726 | 728 | 70,100 |
| 2024/02/21 | 732 | 736 | 730 | 736 | 41,900 |
| 2024/02/20 | 728 | 738 | 727 | 738 | 115,200 |
| 2024/02/19 | 716 | 724 | 715 | 724 | 77,400 |
| 2024/02/16 | 718 | 722 | 708 | 719 | 52,900 |
| 2024/02/15 | 719 | 720 | 708 | 713 | 82,500 |
| 2024/02/14 | 725 | 725 | 718 | 719 | 42,200 |
| 2024/02/13 | 729 | 730 | 721 | 725 | 82,400 |
| 2024/02/09 | 731 | 740 | 728 | 728 | 87,800 |
| 2024/02/08 | 739 | 740 | 730 | 736 | 123,600 |
| 2024/02/07 | 735 | 738 | 732 | 737 | 70,200 |
| 2024/02/06 | 732 | 734 | 728 | 731 | 36,600 |
| 2024/02/05 | 726 | 733 | 726 | 728 | 48,100 |
| 2024/02/02 | 725 | 729 | 724 | 724 | 26,200 |
| 2024/02/01 | 725 | 728 | 721 | 726 | 49,600 |
| 2024/01/31 | 733 | 733 | 727 | 730 | 28,200 |
| 2024/01/30 | 732 | 736 | 730 | 736 | 61,700 |
| 2024/01/29 | 728 | 732 | 727 | 732 | 35,600 |
| 2024/01/26 | 731 | 731 | 724 | 724 | 70,900 |
| 2024/01/25 | 733 | 733 | 727 | 732 | 60,100 |
| 2024/01/24 | 730 | 734 | 725 | 734 | 46,400 |
| 2024/01/23 | 730 | 734 | 726 | 732 | 56,800 |
| 2024/01/22 | 718 | 729 | 718 | 725 | 67,500 |
| 2024/01/19 | 716 | 718 | 713 | 713 | 30,200 |
| 2024/01/18 | 713 | 716 | 710 | 714 | 30,900 |
| 2024/01/17 | 719 | 719 | 713 | 713 | 63,300 |
| 2024/01/16 | 721 | 724 | 718 | 722 | 41,400 |
| 2024/01/15 | 719 | 721 | 717 | 721 | 46,200 |
| 2024/01/12 | 720 | 720 | 712 | 717 | 83,300 |
| 2024/01/11 | 721 | 722 | 715 | 720 | 99,500 |
| 2024/01/10 | 718 | 724 | 717 | 718 | 57,900 |
| 2024/01/09 | 714 | 722 | 714 | 722 | 72,300 |
| 2024/01/05 | 714 | 714 | 708 | 709 | 52,800 |
| 2024/01/04 | 701 | 711 | 696 | 708 | 71,700 |
| 2023/12/29 | 695 | 705 | 692 | 705 | 84,600 |
| 2023/12/28 | 688 | 701 | 688 | 701 | 54,300 |
| 2023/12/27 | 686 | 691 | 684 | 688 | 116,400 |
| 2023/12/26 | 692 | 692 | 685 | 685 | 117,200 |
| 2023/12/25 | 700 | 700 | 684 | 687 | 151,200 |
| 2023/12/22 | 696 | 700 | 693 | 693 | 60,500 |
| 2023/12/21 | 696 | 699 | 692 | 699 | 86,600 |
| 2023/12/20 | 710 | 711 | 695 | 701 | 99,000 |
| 2023/12/19 | 698 | 706 | 695 | 706 | 64,100 |
| 2023/12/18 | 698 | 702 | 697 | 702 | 56,400 |
| 2023/12/15 | 699 | 704 | 699 | 701 | 29,900 |
| 2023/12/14 | 703 | 707 | 697 | 698 | 117,600 |
| 2023/12/13 | 704 | 707 | 702 | 706 | 34,700 |
| 2023/12/12 | 707 | 711 | 702 | 702 | 70,600 |
| 2023/12/11 | 708 | 713 | 707 | 707 | 36,000 |
| 2023/12/08 | 711 | 717 | 706 | 707 | 63,800 |
| 2023/12/07 | 726 | 727 | 715 | 715 | 60,200 |
| 2023/12/06 | 724 | 730 | 724 | 730 | 26,500 |
| 2023/12/05 | 735 | 735 | 724 | 725 | 33,300 |
| 2023/12/04 | 733 | 738 | 729 | 738 | 41,900 |
| 2023/12/01 | 742 | 742 | 734 | 738 | 38,100 |
| 2023/11/30 | 735 | 743 | 730 | 743 | 71,800 |
| 2023/11/29 | 723 | 740 | 723 | 738 | 72,100 |
| 2023/11/28 | 728 | 729 | 723 | 726 | 36,000 |
| 2023/11/27 | 724 | 728 | 723 | 723 | 29,000 |
| 2023/11/24 | 730 | 730 | 723 | 724 | 28,900 |
| 2023/11/22 | 717 | 731 | 717 | 731 | 49,400 |
| 2023/11/21 | 715 | 719 | 713 | 715 | 39,800 |
| 2023/11/20 | 713 | 718 | 712 | 715 | 35,600 |
| 2023/11/17 | 707 | 715 | 707 | 712 | 23,000 |
| 2023/11/16 | 708 | 713 | 707 | 710 | 39,300 |
| 2023/11/15 | 712 | 713 | 707 | 710 | 41,300 |
| 2023/11/14 | 710 | 712 | 707 | 711 | 22,600 |
| 2023/11/13 | 721 | 721 | 704 | 706 | 69,100 |
| 2023/11/10 | 725 | 725 | 715 | 721 | 41,200 |
| 2023/11/09 | 715 | 726 | 711 | 724 | 41,200 |
| 2023/11/08 | 725 | 725 | 713 | 713 | 24,200 |
| 2023/11/07 | 726 | 726 | 720 | 720 | 18,400 |
| 2023/11/06 | 725 | 727 | 723 | 726 | 33,100 |
| 2023/11/02 | 724 | 728 | 721 | 722 | 30,000 |
| 2023/11/01 | 727 | 728 | 720 | 724 | 16,500 |
| 2023/10/31 | 718 | 727 | 713 | 727 | 24,700 |
| 2023/10/30 | 716 | 720 | 715 | 715 | 15,300 |
| 2023/10/27 | 712 | 722 | 712 | 720 | 18,800 |
| 2023/10/26 | 712 | 719 | 712 | 717 | 16,500 |
| 2023/10/25 | 721 | 722 | 712 | 720 | 22,400 |
| 2023/10/24 | 710 | 715 | 696 | 715 | 50,600 |
| 2023/10/23 | 721 | 722 | 710 | 711 | 46,400 |
| 2023/10/20 | 725 | 726 | 716 | 726 | 35,600 |
| 2023/10/19 | 725 | 729 | 723 | 728 | 15,900 |
| 2023/10/18 | 717 | 727 | 717 | 726 | 13,700 |
| 2023/10/17 | 728 | 728 | 717 | 717 | 29,900 |
| 2023/10/16 | 718 | 724 | 717 | 717 | 23,700 |
| 2023/10/13 | 736 | 736 | 722 | 722 | 33,100 |
| 2023/10/12 | 736 | 739 | 730 | 739 | 21,700 |
| 2023/10/11 | 743 | 743 | 732 | 736 | 26,200 |
| 2023/10/10 | 745 | 745 | 739 | 742 | 18,300 |
| 2023/10/06 | 737 | 738 | 732 | 737 | 9,200 |
| 2023/10/05 | 721 | 738 | 721 | 738 | 32,900 |
| 2023/10/04 | 724 | 732 | 718 | 718 | 67,800 |
| 2023/10/03 | 751 | 755 | 731 | 731 | 76,700 |