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 |
---|---|---|---|---|---|
2007/12/28 | 338 | 338 | 334 | 335 | 29,500 |
2007/12/27 | 331 | 338 | 322 | 338 | 98,500 |
2007/12/26 | 324 | 333 | 322 | 331 | 48,800 |
2007/12/25 | 328 | 329 | 319 | 325 | 95,900 |
2007/12/21 | 312 | 319 | 308 | 319 | 52,800 |
2007/12/20 | 320 | 323 | 313 | 313 | 67,000 |
2007/12/19 | 324 | 326 | 321 | 323 | 50,600 |
2007/12/18 | 322 | 327 | 320 | 326 | 60,400 |
2007/12/17 | 325 | 338 | 319 | 322 | 92,100 |
2007/12/14 | 315 | 336 | 315 | 325 | 132,900 |
2007/12/13 | 315 | 315 | 310 | 313 | 21,900 |
2007/12/12 | 311 | 321 | 308 | 315 | 48,000 |
2007/12/11 | 316 | 318 | 300 | 312 | 116,500 |
2007/12/10 | 320 | 321 | 315 | 317 | 24,100 |
2007/12/07 | 321 | 328 | 320 | 320 | 45,300 |
2007/12/06 | 324 | 325 | 319 | 320 | 90,900 |
2007/12/05 | 323 | 327 | 323 | 326 | 26,300 |
2007/12/04 | 328 | 331 | 324 | 327 | 61,900 |
2007/12/03 | 332 | 337 | 322 | 327 | 29,700 |
2007/11/30 | 332 | 335 | 320 | 333 | 96,100 |
2007/11/29 | 343 | 350 | 322 | 333 | 192,900 |
2007/11/28 | 325 | 375 | 325 | 342 | 427,400 |
2007/11/27 | 318 | 319 | 311 | 315 | 13,000 |
2007/11/26 | 315 | 320 | 315 | 318 | 7,400 |
2007/11/22 | 341 | 342 | 315 | 315 | 35,000 |
2007/11/21 | 313 | 328 | 312 | 320 | 60,600 |
2007/11/20 | 307 | 315 | 307 | 315 | 40,700 |
2007/11/19 | 310 | 311 | 308 | 309 | 16,300 |
2007/11/16 | 309 | 314 | 309 | 313 | 15,600 |
2007/11/15 | 305 | 314 | 304 | 310 | 35,500 |
2007/11/14 | 312 | 318 | 300 | 308 | 49,300 |
2007/11/13 | 304 | 308 | 303 | 308 | 15,200 |
2007/11/12 | 305 | 308 | 300 | 305 | 21,300 |
2007/11/09 | 313 | 314 | 309 | 312 | 11,100 |
2007/11/08 | 320 | 321 | 307 | 314 | 22,100 |
2007/11/07 | 330 | 330 | 325 | 325 | 5,500 |
2007/11/06 | 330 | 331 | 330 | 330 | 31,500 |
2007/11/05 | 332 | 333 | 330 | 330 | 18,700 |
2007/11/02 | 336 | 336 | 332 | 332 | 18,800 |
2007/11/01 | 335 | 337 | 334 | 336 | 18,100 |
2007/10/31 | 331 | 338 | 331 | 338 | 18,200 |
2007/10/30 | 335 | 338 | 331 | 331 | 41,400 |
2007/10/29 | 329 | 340 | 329 | 335 | 8,000 |
2007/10/26 | 340 | 340 | 329 | 329 | 29,200 |
2007/10/25 | 345 | 349 | 336 | 340 | 45,800 |
2007/10/24 | 340 | 343 | 339 | 342 | 15,500 |
2007/10/23 | 333 | 340 | 333 | 340 | 11,700 |
2007/10/22 | 330 | 333 | 324 | 333 | 27,300 |
2007/10/19 | 340 | 341 | 335 | 339 | 18,400 |
2007/10/18 | 335 | 352 | 335 | 340 | 16,500 |
2007/10/17 | 342 | 345 | 334 | 336 | 7,700 |
2007/10/16 | 356 | 357 | 335 | 342 | 40,200 |
2007/10/15 | 356 | 365 | 355 | 358 | 12,800 |
2007/10/12 | 368 | 369 | 356 | 356 | 27,800 |
2007/10/11 | 370 | 372 | 360 | 370 | 44,400 |
2007/10/10 | 357 | 373 | 357 | 371 | 96,200 |
2007/10/09 | 352 | 356 | 350 | 355 | 65,100 |
2007/10/05 | 336 | 351 | 336 | 345 | 40,000 |
2007/10/04 | 334 | 340 | 330 | 336 | 52,900 |
2007/10/03 | 320 | 339 | 320 | 335 | 51,200 |
2007/10/02 | 341 | 341 | 319 | 320 | 18,200 |
2007/10/01 | 332 | 358 | 332 | 340 | 21,300 |