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 |
|---|---|---|---|---|---|
| 2025/02/21 | 1,156 | 1,157 | 1,156 | 1,156 | 53,900 |
| 2025/02/20 | 1,157 | 1,157 | 1,156 | 1,157 | 25,000 |
| 2025/02/19 | 1,157 | 1,158 | 1,157 | 1,157 | 18,500 |
| 2025/02/18 | 1,157 | 1,158 | 1,157 | 1,157 | 14,600 |
| 2025/02/17 | 1,157 | 1,158 | 1,157 | 1,157 | 21,200 |
| 2025/02/14 | 1,157 | 1,158 | 1,157 | 1,157 | 8,400 |
| 2025/02/13 | 1,157 | 1,158 | 1,156 | 1,156 | 17,700 |
| 2025/02/12 | 1,157 | 1,158 | 1,156 | 1,157 | 25,700 |
| 2025/02/10 | 1,157 | 1,157 | 1,156 | 1,156 | 7,800 |
| 2025/02/07 | 1,158 | 1,158 | 1,157 | 1,157 | 2,600 |
| 2025/02/06 | 1,156 | 1,158 | 1,156 | 1,156 | 15,400 |
| 2025/02/05 | 1,156 | 1,158 | 1,156 | 1,158 | 28,800 |
| 2025/02/04 | 1,156 | 1,157 | 1,156 | 1,156 | 42,400 |
| 2025/02/03 | 1,155 | 1,157 | 1,155 | 1,156 | 13,500 |
| 2025/01/31 | 1,155 | 1,157 | 1,155 | 1,156 | 11,900 |
| 2025/01/30 | 1,155 | 1,157 | 1,155 | 1,155 | 18,500 |
| 2025/01/29 | 1,155 | 1,157 | 1,155 | 1,156 | 31,600 |
| 2025/01/28 | 1,155 | 1,157 | 1,155 | 1,155 | 21,000 |
| 2025/01/27 | 1,155 | 1,156 | 1,155 | 1,156 | 169,800 |
| 2025/01/24 | 1,155 | 1,156 | 1,155 | 1,155 | 73,100 |
| 2025/01/23 | 1,155 | 1,157 | 1,155 | 1,155 | 43,500 |
| 2025/01/22 | 1,156 | 1,156 | 1,155 | 1,155 | 60,800 |
| 2025/01/21 | 1,156 | 1,156 | 1,155 | 1,156 | 34,900 |
| 2025/01/20 | 1,155 | 1,156 | 1,155 | 1,156 | 13,900 |
| 2025/01/17 | 1,153 | 1,157 | 1,153 | 1,157 | 90,500 |
| 2025/01/16 | 1,151 | 1,153 | 1,151 | 1,153 | 95,000 |
| 2025/01/15 | 1,150 | 1,152 | 1,150 | 1,151 | 38,400 |
| 2025/01/14 | 1,152 | 1,153 | 1,147 | 1,150 | 159,800 |
| 2025/01/10 | 1,157 | 1,157 | 1,154 | 1,155 | 275,200 |
| 2025/01/09 | 1,157 | 1,158 | 1,157 | 1,157 | 57,400 |
| 2025/01/08 | 1,157 | 1,158 | 1,157 | 1,157 | 104,600 |
| 2025/01/07 | 1,157 | 1,158 | 1,157 | 1,157 | 81,300 |
| 2025/01/06 | 1,157 | 1,158 | 1,157 | 1,157 | 121,500 |
| 2024/12/30 | 1,157 | 1,158 | 1,157 | 1,158 | 92,100 |
| 2024/12/27 | 1,157 | 1,158 | 1,157 | 1,157 | 114,600 |
| 2024/12/26 | 1,157 | 1,158 | 1,157 | 1,157 | 65,900 |
| 2024/12/25 | 1,156 | 1,158 | 1,156 | 1,157 | 219,600 |
| 2024/12/24 | 1,156 | 1,157 | 1,156 | 1,156 | 106,400 |
| 2024/12/23 | 1,156 | 1,157 | 1,156 | 1,156 | 66,800 |
| 2024/12/20 | 1,156 | 1,157 | 1,156 | 1,156 | 79,900 |
| 2024/12/19 | 1,156 | 1,157 | 1,156 | 1,157 | 235,100 |
| 2024/12/18 | 1,156 | 1,157 | 1,156 | 1,156 | 78,600 |
| 2024/12/17 | 1,156 | 1,157 | 1,156 | 1,156 | 58,600 |
| 2024/12/16 | 1,156 | 1,157 | 1,156 | 1,157 | 307,300 |
| 2024/12/13 | 1,156 | 1,157 | 1,156 | 1,157 | 100,800 |
| 2024/12/12 | 1,156 | 1,157 | 1,156 | 1,157 | 110,800 |
| 2024/12/11 | 1,156 | 1,157 | 1,156 | 1,157 | 155,600 |
| 2024/12/10 | 1,156 | 1,157 | 1,156 | 1,156 | 211,700 |
| 2024/12/09 | 1,156 | 1,157 | 1,156 | 1,156 | 111,500 |
| 2024/12/06 | 1,156 | 1,157 | 1,156 | 1,157 | 154,800 |
| 2024/12/05 | 1,156 | 1,157 | 1,156 | 1,156 | 65,600 |
| 2024/12/04 | 1,156 | 1,157 | 1,156 | 1,156 | 61,300 |
| 2024/12/03 | 1,156 | 1,157 | 1,156 | 1,156 | 166,600 |
| 2024/12/02 | 1,156 | 1,157 | 1,156 | 1,156 | 132,100 |
| 2024/11/29 | 1,156 | 1,157 | 1,156 | 1,156 | 213,300 |
| 2024/11/28 | 1,156 | 1,158 | 1,156 | 1,156 | 186,700 |
| 2024/11/27 | 1,155 | 1,158 | 1,155 | 1,156 | 931,100 |
| 2024/11/26 | 1,151 | 1,152 | 1,151 | 1,151 | 107,100 |
| 2024/11/25 | 1,150 | 1,152 | 1,150 | 1,151 | 243,800 |
| 2024/11/22 | 1,152 | 1,153 | 1,147 | 1,149 | 738,400 |
| 2024/11/21 | 1,152 | 1,153 | 1,152 | 1,152 | 97,500 |
| 2024/11/20 | 1,152 | 1,154 | 1,151 | 1,152 | 529,900 |
| 2024/11/19 | 1,152 | 1,155 | 1,152 | 1,153 | 463,400 |
| 2024/11/18 | 1,154 | 1,154 | 1,151 | 1,152 | 406,100 |
| 2024/11/15 | 1,154 | 1,155 | 1,153 | 1,154 | 561,000 |
| 2024/11/14 | 1,154 | 1,155 | 1,153 | 1,153 | 1,171,500 |
| 2024/11/13 | 1,154 | 1,155 | 1,154 | 1,155 | 1,092,600 |
| 2024/11/12 | 1,155 | 1,157 | 1,154 | 1,155 | 3,122,600 |
| 2024/11/11 | 1,046 | 1,046 | 1,046 | 1,046 | 54,500 |
| 2024/11/08 | 896 | 896 | 896 | 896 | 33,800 |
| 2024/11/07 | 747 | 755 | 741 | 746 | 52,800 |
| 2024/11/06 | 739 | 743 | 732 | 742 | 25,000 |
| 2024/11/05 | 730 | 738 | 729 | 738 | 21,800 |
| 2024/11/01 | 731 | 735 | 726 | 728 | 39,400 |
| 2024/10/31 | 742 | 742 | 730 | 739 | 45,400 |
| 2024/10/30 | 735 | 742 | 733 | 742 | 60,500 |
| 2024/10/29 | 724 | 733 | 723 | 731 | 26,100 |
| 2024/10/28 | 713 | 727 | 712 | 724 | 17,200 |
| 2024/10/25 | 731 | 731 | 712 | 720 | 80,000 |
| 2024/10/24 | 736 | 740 | 728 | 730 | 31,400 |
| 2024/10/23 | 745 | 746 | 734 | 736 | 47,600 |
| 2024/10/22 | 748 | 749 | 740 | 740 | 44,800 |
| 2024/10/21 | 750 | 754 | 747 | 748 | 30,100 |
| 2024/10/18 | 755 | 756 | 742 | 748 | 89,100 |
| 2024/10/17 | 763 | 763 | 753 | 753 | 44,300 |
| 2024/10/16 | 758 | 767 | 755 | 767 | 27,800 |
| 2024/10/15 | 765 | 767 | 758 | 763 | 37,500 |
| 2024/10/11 | 760 | 767 | 760 | 761 | 39,400 |
| 2024/10/10 | 778 | 778 | 761 | 761 | 22,700 |
| 2024/10/09 | 774 | 781 | 767 | 778 | 85,700 |
| 2024/10/08 | 765 | 766 | 755 | 762 | 54,900 |
| 2024/10/07 | 765 | 770 | 764 | 765 | 25,800 |
| 2024/10/04 | 761 | 764 | 758 | 762 | 26,700 |
| 2024/10/03 | 767 | 770 | 759 | 761 | 46,700 |
| 2024/10/02 | 767 | 767 | 756 | 759 | 28,900 |
| 2024/10/01 | 762 | 773 | 761 | 768 | 35,400 |
| 2024/09/30 | 761 | 771 | 751 | 758 | 263,700 |
| 2024/09/27 | 778 | 810 | 773 | 804 | 161,800 |
| 2024/09/26 | 782 | 790 | 777 | 782 | 97,300 |
| 2024/09/25 | 792 | 793 | 775 | 780 | 118,200 |
| 2024/09/24 | 764 | 794 | 755 | 789 | 195,100 |
| 2024/09/20 | 745 | 750 | 743 | 743 | 40,600 |
| 2024/09/19 | 733 | 749 | 733 | 742 | 49,300 |
| 2024/09/18 | 736 | 741 | 730 | 733 | 17,400 |
| 2024/09/17 | 737 | 746 | 725 | 733 | 39,600 |
| 2024/09/13 | 739 | 740 | 731 | 733 | 39,100 |
| 2024/09/12 | 739 | 745 | 735 | 742 | 52,000 |
| 2024/09/11 | 744 | 744 | 720 | 724 | 90,400 |
| 2024/09/10 | 750 | 752 | 744 | 747 | 52,200 |
| 2024/09/09 | 723 | 748 | 723 | 747 | 102,800 |
| 2024/09/06 | 753 | 764 | 743 | 746 | 101,200 |
| 2024/09/05 | 751 | 773 | 751 | 761 | 56,300 |
| 2024/09/04 | 764 | 766 | 752 | 755 | 110,100 |
| 2024/09/03 | 776 | 786 | 776 | 784 | 43,600 |
| 2024/09/02 | 786 | 786 | 773 | 780 | 53,700 |
| 2024/08/30 | 779 | 789 | 779 | 784 | 40,900 |
| 2024/08/29 | 777 | 782 | 776 | 777 | 35,300 |
| 2024/08/28 | 789 | 789 | 776 | 777 | 52,400 |
| 2024/08/27 | 790 | 790 | 776 | 785 | 50,600 |
| 2024/08/26 | 783 | 792 | 782 | 791 | 39,100 |
| 2024/08/23 | 791 | 791 | 781 | 783 | 21,800 |
| 2024/08/22 | 788 | 793 | 778 | 784 | 45,800 |
| 2024/08/21 | 791 | 798 | 786 | 787 | 39,100 |
| 2024/08/20 | 776 | 801 | 776 | 796 | 77,900 |
| 2024/08/19 | 783 | 784 | 771 | 771 | 51,100 |
| 2024/08/16 | 780 | 782 | 768 | 780 | 48,600 |
| 2024/08/15 | 772 | 776 | 761 | 765 | 79,700 |
| 2024/08/14 | 767 | 774 | 756 | 769 | 72,000 |
| 2024/08/13 | 770 | 770 | 746 | 765 | 105,200 |
| 2024/08/09 | 779 | 788 | 762 | 775 | 108,200 |
| 2024/08/08 | 760 | 773 | 748 | 764 | 86,100 |
| 2024/08/07 | 735 | 780 | 727 | 769 | 166,500 |
| 2024/08/06 | 729 | 759 | 721 | 735 | 284,100 |
| 2024/08/05 | 798 | 799 | 682 | 682 | 608,000 |
| 2024/08/02 | 835 | 843 | 820 | 832 | 177,100 |
| 2024/08/01 | 890 | 890 | 855 | 861 | 117,800 |
| 2024/07/31 | 883 | 891 | 874 | 891 | 39,000 |
| 2024/07/30 | 905 | 905 | 879 | 887 | 79,400 |
| 2024/07/29 | 893 | 913 | 885 | 908 | 166,700 |
| 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 |