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 |
---|---|---|---|---|---|
2014/12/30 | 850 | 850 | 830 | 835 | 126,200 |
2014/12/29 | 864 | 877 | 828 | 849 | 412,800 |
2014/12/26 | 827 | 854 | 819 | 852 | 269,000 |
2014/12/25 | 820 | 841 | 812 | 816 | 319,700 |
2014/12/24 | 825 | 830 | 803 | 803 | 245,500 |
2014/12/22 | 804 | 815 | 784 | 791 | 199,700 |
2014/12/19 | 751 | 794 | 751 | 791 | 147,400 |
2014/12/18 | 750 | 759 | 743 | 751 | 126,200 |
2014/12/17 | 741 | 757 | 731 | 738 | 155,900 |
2014/12/16 | 782 | 784 | 756 | 760 | 144,600 |
2014/12/15 | 782 | 800 | 782 | 788 | 63,700 |
2014/12/12 | 785 | 798 | 785 | 787 | 61,800 |
2014/12/11 | 785 | 790 | 771 | 787 | 87,100 |
2014/12/10 | 790 | 803 | 784 | 793 | 84,700 |
2014/12/09 | 803 | 810 | 790 | 795 | 105,800 |
2014/12/08 | 810 | 814 | 804 | 805 | 137,800 |
2014/12/05 | 809 | 818 | 803 | 815 | 144,400 |
2014/12/04 | 831 | 835 | 812 | 814 | 192,800 |
2014/12/03 | 850 | 850 | 830 | 832 | 114,900 |
2014/12/02 | 855 | 858 | 842 | 842 | 91,400 |
2014/12/01 | 833 | 860 | 832 | 860 | 114,700 |
2014/11/28 | 860 | 862 | 833 | 838 | 249,300 |
2014/11/27 | 875 | 886 | 867 | 869 | 129,600 |
2014/11/26 | 875 | 883 | 861 | 875 | 134,500 |
2014/11/25 | 852 | 871 | 843 | 870 | 251,800 |
2014/11/21 | 831 | 848 | 827 | 842 | 124,300 |
2014/11/20 | 843 | 854 | 830 | 830 | 176,000 |
2014/11/19 | 860 | 870 | 844 | 846 | 109,300 |
2014/11/18 | 818 | 860 | 817 | 858 | 174,200 |
2014/11/17 | 857 | 857 | 825 | 829 | 204,200 |
2014/11/14 | 838 | 873 | 838 | 852 | 282,100 |
2014/11/13 | 863 | 871 | 831 | 843 | 350,500 |
2014/11/12 | 885 | 890 | 857 | 857 | 192,900 |
2014/11/11 | 866 | 895 | 858 | 882 | 296,400 |
2014/11/10 | 880 | 880 | 847 | 853 | 225,100 |
2014/11/07 | 899 | 905 | 853 | 870 | 373,100 |
2014/11/06 | 896 | 925 | 881 | 897 | 539,200 |
2014/11/05 | 855 | 879 | 827 | 876 | 410,600 |
2014/11/04 | 860 | 876 | 830 | 850 | 437,500 |
2014/10/31 | 862 | 879 | 831 | 854 | 406,800 |
2014/10/30 | 853 | 876 | 850 | 855 | 204,500 |
2014/10/29 | 899 | 899 | 851 | 858 | 345,800 |
2014/10/28 | 901 | 905 | 856 | 871 | 625,800 |
2014/10/27 | 933 | 971 | 916 | 925 | 548,400 |
2014/10/24 | 940 | 951 | 905 | 911 | 333,700 |
2014/10/23 | 937 | 1,010 | 907 | 922 | 1,098,700 |
2014/10/22 | 881 | 994 | 881 | 937 | 1,067,500 |
2014/10/21 | 876 | 879 | 842 | 849 | 297,300 |
2014/10/20 | 849 | 888 | 833 | 888 | 234,200 |
2014/10/17 | 840 | 860 | 798 | 808 | 357,400 |
2014/10/16 | 856 | 864 | 823 | 829 | 262,900 |
2014/10/15 | 891 | 907 | 867 | 892 | 223,100 |
2014/10/14 | 858 | 892 | 838 | 871 | 418,000 |
2014/10/10 | 896 | 916 | 865 | 896 | 681,500 |
2014/10/09 | 1,010 | 1,014 | 937 | 941 | 455,200 |
2014/10/08 | 969 | 1,000 | 948 | 994 | 538,900 |
2014/10/07 | 1,053 | 1,058 | 997 | 999 | 550,900 |
2014/10/06 | 1,051 | 1,073 | 1,036 | 1,069 | 482,700 |
2014/10/03 | 987 | 1,037 | 982 | 1,029 | 467,500 |
2014/10/02 | 957 | 1,007 | 921 | 980 | 629,100 |
2014/10/01 | 1,060 | 1,065 | 975 | 989 | 754,800 |
2014/09/30 | 1,032 | 1,091 | 1,011 | 1,039 | 737,500 |
2014/09/29 | 1,100 | 1,144 | 1,031 | 1,053 | 1,010,700 |
2014/09/26 | 1,000 | 1,111 | 990 | 1,075 | 955,800 |
2014/09/25 | 1,037 | 1,068 | 995 | 1,017 | 769,300 |
2014/09/24 | 985 | 1,035 | 970 | 1,013 | 1,275,600 |
2014/09/22 | 921 | 964 | 920 | 950 | 632,600 |
2014/09/19 | 899 | 923 | 890 | 909 | 393,300 |
2014/09/18 | 912 | 919 | 886 | 890 | 252,800 |
2014/09/17 | 887 | 956 | 886 | 904 | 550,100 |
2014/09/16 | 879 | 900 | 865 | 895 | 271,500 |
2014/09/12 | 894 | 899 | 861 | 880 | 631,600 |
2014/09/11 | 964 | 979 | 862 | 879 | 3,779,500 |
2014/09/10 | 861 | 866 | 828 | 829 | 233,200 |
2014/09/09 | 885 | 892 | 860 | 867 | 196,300 |
2014/09/08 | 893 | 905 | 850 | 880 | 278,100 |
2014/09/05 | 871 | 886 | 831 | 884 | 450,100 |
2014/09/04 | 904 | 911 | 866 | 871 | 478,800 |
2014/09/03 | 839 | 922 | 831 | 917 | 790,700 |
2014/09/02 | 859 | 879 | 820 | 824 | 580,600 |
2014/09/01 | 798 | 850 | 794 | 844 | 712,600 |
2014/08/29 | 774 | 790 | 765 | 785 | 208,700 |
2014/08/28 | 795 | 815 | 775 | 788 | 243,400 |
2014/08/27 | 804 | 828 | 791 | 802 | 396,300 |
2014/08/26 | 786 | 805 | 764 | 787 | 346,600 |
2014/08/25 | 775 | 814 | 765 | 799 | 731,700 |
2014/08/22 | 771 | 778 | 752 | 758 | 176,100 |
2014/08/21 | 763 | 779 | 754 | 773 | 391,700 |
2014/08/20 | 730 | 769 | 726 | 758 | 514,800 |
2014/08/19 | 739 | 740 | 720 | 729 | 157,200 |
2014/08/18 | 745 | 748 | 724 | 733 | 492,400 |
2014/08/15 | 703 | 721 | 701 | 720 | 162,900 |
2014/08/14 | 700 | 715 | 700 | 707 | 151,500 |
2014/08/13 | 689 | 700 | 681 | 698 | 111,600 |
2014/08/12 | 687 | 698 | 684 | 685 | 87,200 |
2014/08/11 | 688 | 696 | 682 | 690 | 101,400 |
2014/08/08 | 702 | 705 | 658 | 682 | 289,000 |
2014/08/07 | 691 | 723 | 686 | 710 | 317,200 |
2014/08/06 | 693 | 708 | 685 | 693 | 220,500 |
2014/08/05 | 717 | 734 | 705 | 708 | 821,100 |
2014/08/04 | 670 | 695 | 667 | 682 | 199,100 |
2014/08/01 | 650 | 672 | 647 | 665 | 213,100 |
2014/07/31 | 685 | 685 | 661 | 669 | 262,200 |
2014/07/30 | 703 | 706 | 681 | 695 | 314,600 |
2014/07/29 | 715 | 718 | 700 | 706 | 203,800 |
2014/07/28 | 691 | 713 | 690 | 709 | 235,300 |
2014/07/25 | 721 | 727 | 700 | 702 | 438,900 |
2014/07/24 | 681 | 722 | 678 | 706 | 699,900 |
2014/07/23 | 700 | 718 | 668 | 680 | 967,100 |
2014/07/22 | 660 | 687 | 642 | 687 | 833,100 |
2014/07/18 | 625 | 678 | 623 | 655 | 1,043,700 |
2014/07/17 | 621 | 655 | 620 | 632 | 298,500 |
2014/07/16 | 644 | 647 | 627 | 629 | 233,500 |
2014/07/15 | 617 | 657 | 617 | 645 | 622,900 |
2014/07/14 | 628 | 628 | 613 | 618 | 215,200 |
2014/07/11 | 604 | 628 | 600 | 628 | 519,900 |
2014/07/10 | 612 | 614 | 599 | 599 | 146,100 |
2014/07/09 | 603 | 615 | 598 | 608 | 183,500 |
2014/07/08 | 596 | 608 | 590 | 608 | 177,600 |
2014/07/07 | 592 | 612 | 588 | 602 | 219,700 |
2014/07/04 | 589 | 591 | 584 | 585 | 70,200 |
2014/07/03 | 595 | 598 | 584 | 585 | 106,800 |
2014/07/02 | 595 | 595 | 586 | 595 | 114,600 |
2014/07/01 | 583 | 593 | 581 | 589 | 139,200 |
2014/06/30 | 565 | 590 | 565 | 588 | 127,700 |
2014/06/27 | 581 | 585 | 561 | 571 | 183,000 |
2014/06/26 | 584 | 587 | 572 | 581 | 141,000 |
2014/06/25 | 608 | 615 | 580 | 583 | 279,300 |
2014/06/24 | 592 | 610 | 591 | 609 | 209,800 |
2014/06/23 | 577 | 599 | 575 | 590 | 266,700 |
2014/06/20 | 609 | 614 | 592 | 596 | 295,600 |
2014/06/19 | 622 | 626 | 604 | 614 | 413,800 |
2014/06/18 | 620 | 645 | 612 | 619 | 1,438,800 |
2014/06/17 | 587 | 605 | 550 | 600 | 560,100 |
2014/06/16 | 600 | 601 | 572 | 583 | 316,600 |
2014/06/13 | 609 | 610 | 590 | 594 | 545,000 |
2014/06/12 | 563 | 599 | 553 | 599 | 1,222,600 |
2014/06/11 | 539 | 618 | 538 | 568 | 1,692,600 |
2014/06/10 | 540 | 541 | 530 | 532 | 272,100 |
2014/06/09 | 527 | 554 | 527 | 540 | 359,600 |
2014/06/06 | 525 | 527 | 521 | 523 | 45,700 |
2014/06/05 | 530 | 530 | 517 | 525 | 67,600 |
2014/06/04 | 535 | 535 | 525 | 531 | 91,100 |
2014/06/03 | 536 | 536 | 530 | 534 | 55,400 |
2014/06/02 | 530 | 537 | 529 | 530 | 76,100 |
2014/05/30 | 525 | 529 | 520 | 526 | 67,700 |
2014/05/29 | 517 | 525 | 515 | 518 | 88,000 |
2014/05/28 | 523 | 523 | 515 | 518 | 51,900 |
2014/05/27 | 524 | 526 | 516 | 517 | 55,700 |
2014/05/26 | 517 | 524 | 513 | 521 | 85,600 |
2014/05/23 | 509 | 511 | 499 | 508 | 91,000 |
2014/05/22 | 497 | 511 | 497 | 511 | 48,500 |
2014/05/21 | 500 | 500 | 492 | 499 | 33,200 |
2014/05/20 | 490 | 509 | 490 | 501 | 163,600 |
2014/05/19 | 505 | 505 | 487 | 487 | 65,300 |
2014/05/16 | 509 | 509 | 500 | 505 | 101,100 |
2014/05/15 | 509 | 512 | 507 | 510 | 40,600 |
2014/05/14 | 515 | 515 | 509 | 511 | 34,600 |
2014/05/13 | 516 | 516 | 507 | 515 | 122,800 |
2014/05/12 | 530 | 536 | 500 | 507 | 131,500 |
2014/05/09 | 537 | 547 | 528 | 547 | 58,300 |
2014/05/08 | 533 | 534 | 520 | 528 | 47,300 |
2014/05/07 | 536 | 539 | 530 | 531 | 32,000 |
2014/05/02 | 546 | 546 | 538 | 541 | 51,100 |
2014/05/01 | 534 | 553 | 534 | 540 | 73,200 |
2014/04/30 | 568 | 573 | 530 | 534 | 166,900 |
2014/04/28 | 541 | 554 | 538 | 554 | 48,600 |
2014/04/25 | 555 | 555 | 543 | 546 | 92,600 |
2014/04/24 | 539 | 549 | 534 | 541 | 89,300 |
2014/04/23 | 541 | 551 | 530 | 540 | 125,200 |
2014/04/22 | 531 | 544 | 531 | 531 | 117,000 |
2014/04/21 | 538 | 538 | 530 | 533 | 72,400 |
2014/04/18 | 531 | 539 | 529 | 529 | 59,900 |
2014/04/17 | 528 | 545 | 527 | 533 | 122,400 |
2014/04/16 | 519 | 535 | 515 | 530 | 76,100 |
2014/04/15 | 506 | 520 | 502 | 516 | 47,600 |
2014/04/14 | 500 | 509 | 498 | 499 | 30,900 |
2014/04/11 | 498 | 505 | 490 | 505 | 41,500 |
2014/04/10 | 513 | 520 | 501 | 508 | 46,300 |
2014/04/09 | 521 | 522 | 507 | 511 | 51,900 |
2014/04/08 | 516 | 519 | 510 | 519 | 29,200 |
2014/04/07 | 525 | 528 | 518 | 519 | 29,200 |
2014/04/04 | 528 | 537 | 528 | 530 | 38,800 |
2014/04/03 | 530 | 538 | 527 | 527 | 40,200 |
2014/04/02 | 527 | 531 | 523 | 525 | 38,600 |
2014/04/01 | 520 | 525 | 518 | 522 | 33,900 |
2014/03/31 | 523 | 525 | 515 | 517 | 49,200 |
2014/03/28 | 507 | 518 | 507 | 510 | 41,100 |
2014/03/27 | 490 | 509 | 490 | 507 | 38,100 |
2014/03/26 | 510 | 510 | 503 | 505 | 54,800 |
2014/03/25 | 527 | 527 | 500 | 502 | 69,800 |
2014/03/24 | 512 | 525 | 512 | 521 | 38,900 |
2014/03/20 | 525 | 525 | 505 | 517 | 86,000 |
2014/03/19 | 541 | 542 | 525 | 525 | 52,700 |
2014/03/18 | 531 | 550 | 531 | 538 | 67,300 |
2014/03/17 | 527 | 528 | 513 | 523 | 58,800 |
2014/03/14 | 530 | 530 | 520 | 526 | 81,000 |
2014/03/13 | 547 | 554 | 533 | 540 | 46,900 |
2014/03/12 | 540 | 544 | 531 | 544 | 65,400 |
2014/03/11 | 552 | 559 | 545 | 548 | 51,300 |
2014/03/10 | 557 | 564 | 550 | 554 | 69,400 |
2014/03/07 | 558 | 562 | 549 | 555 | 42,900 |
2014/03/06 | 538 | 568 | 534 | 551 | 165,700 |
2014/03/05 | 532 | 539 | 532 | 538 | 60,800 |
2014/03/04 | 515 | 536 | 511 | 528 | 159,600 |
2014/03/03 | 547 | 549 | 525 | 525 | 163,800 |
2014/02/28 | 566 | 572 | 552 | 562 | 73,200 |
2014/02/27 | 572 | 580 | 562 | 569 | 78,600 |
2014/02/26 | 582 | 583 | 567 | 572 | 117,600 |
2014/02/25 | 578 | 584 | 573 | 583 | 67,300 |
2014/02/24 | 571 | 584 | 566 | 575 | 74,600 |
2014/02/21 | 563 | 574 | 552 | 572 | 64,800 |
2014/02/20 | 572 | 578 | 556 | 565 | 66,300 |
2014/02/19 | 571 | 578 | 566 | 572 | 57,900 |
2014/02/18 | 573 | 580 | 567 | 577 | 46,400 |
2014/02/17 | 579 | 580 | 563 | 576 | 43,300 |
2014/02/14 | 588 | 588 | 561 | 569 | 74,300 |
2014/02/13 | 594 | 610 | 575 | 581 | 89,100 |
2014/02/12 | 585 | 606 | 584 | 594 | 157,900 |
2014/02/10 | 556 | 577 | 556 | 570 | 104,000 |
2014/02/07 | 561 | 575 | 555 | 560 | 173,700 |
2014/02/06 | 532 | 554 | 527 | 551 | 113,000 |
2014/02/05 | 535 | 538 | 505 | 517 | 140,000 |
2014/02/04 | 500 | 533 | 498 | 515 | 273,000 |
2014/02/03 | 579 | 579 | 552 | 557 | 213,200 |
2014/01/31 | 611 | 616 | 581 | 591 | 165,800 |
2014/01/30 | 620 | 621 | 603 | 608 | 147,000 |
2014/01/29 | 619 | 630 | 619 | 630 | 73,400 |
2014/01/28 | 627 | 640 | 602 | 606 | 210,700 |
2014/01/27 | 639 | 645 | 628 | 628 | 157,500 |
2014/01/24 | 640 | 663 | 640 | 659 | 114,800 |
2014/01/23 | 680 | 680 | 654 | 656 | 182,400 |
2014/01/22 | 685 | 685 | 663 | 673 | 221,800 |
2014/01/21 | 700 | 704 | 678 | 683 | 236,600 |
2014/01/20 | 687 | 713 | 685 | 704 | 558,900 |
2014/01/17 | 660 | 681 | 660 | 675 | 157,900 |
2014/01/16 | 670 | 672 | 659 | 659 | 92,000 |
2014/01/15 | 669 | 670 | 654 | 668 | 123,400 |
2014/01/14 | 664 | 675 | 657 | 659 | 120,300 |
2014/01/10 | 673 | 673 | 660 | 672 | 100,600 |
2014/01/09 | 659 | 679 | 659 | 669 | 155,100 |
2014/01/08 | 655 | 663 | 654 | 660 | 109,400 |
2014/01/07 | 662 | 669 | 651 | 653 | 166,800 |
2014/01/06 | 670 | 680 | 666 | 671 | 139,900 |