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 |
---|---|---|---|---|---|
2016/12/30 | 1,026 | 1,044 | 1,024 | 1,035 | 70,500 |
2016/12/29 | 1,037 | 1,039 | 1,022 | 1,032 | 76,500 |
2016/12/28 | 1,040 | 1,049 | 1,036 | 1,042 | 65,100 |
2016/12/27 | 1,040 | 1,049 | 1,033 | 1,040 | 113,700 |
2016/12/26 | 1,038 | 1,052 | 1,034 | 1,040 | 88,500 |
2016/12/22 | 1,050 | 1,050 | 1,033 | 1,040 | 92,400 |
2016/12/21 | 1,055 | 1,059 | 1,045 | 1,045 | 81,900 |
2016/12/20 | 1,045 | 1,062 | 1,041 | 1,055 | 99,000 |
2016/12/19 | 1,066 | 1,066 | 1,048 | 1,053 | 82,300 |
2016/12/16 | 1,091 | 1,106 | 1,068 | 1,071 | 90,300 |
2016/12/15 | 1,070 | 1,109 | 1,070 | 1,098 | 211,500 |
2016/12/14 | 1,090 | 1,090 | 1,060 | 1,070 | 137,200 |
2016/12/13 | 1,084 | 1,100 | 1,071 | 1,093 | 136,100 |
2016/12/12 | 1,070 | 1,087 | 1,062 | 1,079 | 95,500 |
2016/12/09 | 1,027 | 1,079 | 1,027 | 1,063 | 160,700 |
2016/12/08 | 1,033 | 1,040 | 1,022 | 1,035 | 49,000 |
2016/12/07 | 1,043 | 1,043 | 1,024 | 1,033 | 80,000 |
2016/12/06 | 1,050 | 1,061 | 1,022 | 1,029 | 98,400 |
2016/12/05 | 1,070 | 1,075 | 1,030 | 1,047 | 105,200 |
2016/12/02 | 1,065 | 1,083 | 1,046 | 1,062 | 94,900 |
2016/12/01 | 1,090 | 1,120 | 1,056 | 1,065 | 153,100 |
2016/11/30 | 1,098 | 1,098 | 1,071 | 1,081 | 68,900 |
2016/11/29 | 1,099 | 1,103 | 1,070 | 1,086 | 86,300 |
2016/11/28 | 1,111 | 1,123 | 1,094 | 1,106 | 57,900 |
2016/11/25 | 1,089 | 1,129 | 1,089 | 1,118 | 124,900 |
2016/11/24 | 1,094 | 1,117 | 1,090 | 1,094 | 75,200 |
2016/11/22 | 1,086 | 1,100 | 1,083 | 1,095 | 60,500 |
2016/11/21 | 1,070 | 1,100 | 1,065 | 1,097 | 110,700 |
2016/11/18 | 1,050 | 1,072 | 1,049 | 1,064 | 78,500 |
2016/11/17 | 1,054 | 1,055 | 1,039 | 1,052 | 38,900 |
2016/11/16 | 1,042 | 1,063 | 1,040 | 1,054 | 74,500 |
2016/11/15 | 1,045 | 1,058 | 1,038 | 1,038 | 56,700 |
2016/11/14 | 1,035 | 1,059 | 1,035 | 1,053 | 81,900 |
2016/11/11 | 1,041 | 1,043 | 1,019 | 1,035 | 90,000 |
2016/11/10 | 1,010 | 1,049 | 1,008 | 1,041 | 162,000 |
2016/11/09 | 993 | 1,008 | 956 | 983 | 301,000 |
2016/11/08 | 984 | 991 | 973 | 978 | 106,100 |
2016/11/07 | 1,012 | 1,025 | 964 | 965 | 338,400 |
2016/11/04 | 1,030 | 1,048 | 1,006 | 1,042 | 79,600 |
2016/11/02 | 1,049 | 1,110 | 1,011 | 1,028 | 343,400 |
2016/11/01 | 1,054 | 1,074 | 1,054 | 1,058 | 64,700 |
2016/10/31 | 1,070 | 1,083 | 1,063 | 1,069 | 52,400 |
2016/10/28 | 1,063 | 1,088 | 1,061 | 1,080 | 126,300 |
2016/10/27 | 1,040 | 1,070 | 1,040 | 1,069 | 161,500 |
2016/10/26 | 1,025 | 1,040 | 1,020 | 1,030 | 40,300 |
2016/10/25 | 1,031 | 1,049 | 1,023 | 1,026 | 92,700 |
2016/10/24 | 1,037 | 1,044 | 1,024 | 1,032 | 67,900 |
2016/10/21 | 1,050 | 1,050 | 1,029 | 1,030 | 73,100 |
2016/10/20 | 1,035 | 1,060 | 1,031 | 1,044 | 134,700 |
2016/10/19 | 1,055 | 1,063 | 1,036 | 1,041 | 93,700 |
2016/10/18 | 1,009 | 1,060 | 1,008 | 1,055 | 171,800 |
2016/10/17 | 1,015 | 1,015 | 1,005 | 1,006 | 28,500 |
2016/10/14 | 997 | 1,015 | 997 | 1,005 | 44,500 |
2016/10/13 | 1,001 | 1,015 | 997 | 1,002 | 52,600 |
2016/10/12 | 1,014 | 1,020 | 1,001 | 1,001 | 66,800 |
2016/10/11 | 1,022 | 1,039 | 1,021 | 1,021 | 46,500 |
2016/10/07 | 1,069 | 1,075 | 1,010 | 1,019 | 114,900 |
2016/10/06 | 1,061 | 1,075 | 1,060 | 1,065 | 59,600 |
2016/10/05 | 1,069 | 1,071 | 1,057 | 1,061 | 113,700 |
2016/10/04 | 1,044 | 1,058 | 1,040 | 1,058 | 185,100 |
2016/10/03 | 1,027 | 1,045 | 1,027 | 1,038 | 52,900 |
2016/09/30 | 1,024 | 1,035 | 1,018 | 1,027 | 48,500 |
2016/09/29 | 1,037 | 1,040 | 1,021 | 1,034 | 56,600 |
2016/09/28 | 1,035 | 1,039 | 1,015 | 1,028 | 59,000 |
2016/09/27 | 1,019 | 1,040 | 1,000 | 1,034 | 98,100 |
2016/09/26 | 1,010 | 1,028 | 1,009 | 1,028 | 128,400 |
2016/09/23 | 1,002 | 1,016 | 1,000 | 1,010 | 75,800 |
2016/09/21 | 984 | 1,003 | 981 | 999 | 74,900 |
2016/09/20 | 984 | 1,019 | 975 | 981 | 155,700 |
2016/09/16 | 999 | 1,010 | 982 | 1,005 | 88,600 |
2016/09/15 | 985 | 1,009 | 983 | 1,009 | 114,400 |
2016/09/14 | 992 | 1,013 | 978 | 1,002 | 174,700 |
2016/09/13 | 977 | 990 | 972 | 984 | 131,700 |
2016/09/12 | 965 | 967 | 952 | 957 | 62,200 |
2016/09/09 | 964 | 971 | 946 | 962 | 69,100 |
2016/09/08 | 931 | 976 | 928 | 973 | 198,600 |
2016/09/07 | 915 | 929 | 915 | 926 | 36,700 |
2016/09/06 | 918 | 930 | 918 | 923 | 57,600 |
2016/09/05 | 916 | 931 | 916 | 918 | 30,900 |
2016/09/02 | 915 | 925 | 912 | 912 | 31,600 |
2016/09/01 | 914 | 934 | 911 | 919 | 66,000 |
2016/08/31 | 930 | 932 | 915 | 915 | 45,100 |
2016/08/30 | 938 | 938 | 924 | 927 | 20,000 |
2016/08/29 | 922 | 940 | 922 | 938 | 53,900 |
2016/08/26 | 931 | 934 | 914 | 915 | 36,800 |
2016/08/25 | 950 | 950 | 936 | 936 | 19,500 |
2016/08/24 | 943 | 962 | 941 | 942 | 17,600 |
2016/08/23 | 955 | 965 | 948 | 951 | 23,000 |
2016/08/22 | 945 | 964 | 945 | 958 | 51,100 |
2016/08/19 | 945 | 955 | 942 | 945 | 23,700 |
2016/08/18 | 946 | 955 | 941 | 945 | 27,900 |
2016/08/17 | 957 | 967 | 944 | 950 | 28,600 |
2016/08/16 | 956 | 976 | 956 | 956 | 37,900 |
2016/08/15 | 950 | 969 | 950 | 963 | 47,100 |
2016/08/12 | 947 | 949 | 934 | 947 | 32,300 |
2016/08/10 | 938 | 958 | 938 | 945 | 35,000 |
2016/08/09 | 967 | 967 | 934 | 937 | 73,500 |
2016/08/08 | 980 | 994 | 952 | 958 | 205,300 |
2016/08/05 | 909 | 965 | 894 | 960 | 393,800 |
2016/08/04 | 855 | 880 | 839 | 880 | 215,600 |
2016/08/03 | 916 | 930 | 905 | 910 | 121,100 |
2016/08/02 | 957 | 962 | 930 | 930 | 72,400 |
2016/08/01 | 961 | 968 | 952 | 957 | 78,000 |
2016/07/29 | 932 | 966 | 915 | 960 | 97,500 |
2016/07/28 | 958 | 970 | 935 | 940 | 51,600 |
2016/07/27 | 966 | 983 | 964 | 965 | 75,200 |
2016/07/26 | 972 | 978 | 962 | 975 | 51,900 |
2016/07/25 | 980 | 989 | 965 | 980 | 90,900 |
2016/07/22 | 950 | 968 | 950 | 965 | 50,000 |
2016/07/21 | 975 | 981 | 953 | 960 | 68,900 |
2016/07/20 | 977 | 984 | 970 | 977 | 72,600 |
2016/07/19 | 948 | 977 | 948 | 974 | 91,500 |
2016/07/15 | 955 | 959 | 944 | 949 | 56,200 |
2016/07/14 | 954 | 962 | 948 | 950 | 29,700 |
2016/07/13 | 964 | 973 | 943 | 945 | 55,500 |
2016/07/12 | 929 | 980 | 929 | 960 | 132,100 |
2016/07/11 | 929 | 939 | 925 | 934 | 49,700 |
2016/07/08 | 910 | 920 | 898 | 910 | 72,200 |
2016/07/07 | 928 | 938 | 911 | 912 | 62,000 |
2016/07/06 | 911 | 934 | 901 | 928 | 80,800 |
2016/07/05 | 931 | 940 | 914 | 926 | 93,200 |
2016/07/04 | 920 | 947 | 918 | 938 | 74,200 |
2016/07/01 | 913 | 927 | 900 | 923 | 80,100 |
2016/06/30 | 910 | 929 | 909 | 910 | 75,800 |
2016/06/29 | 895 | 907 | 895 | 904 | 76,800 |
2016/06/28 | 850 | 890 | 850 | 880 | 118,000 |
2016/06/27 | 842 | 886 | 842 | 876 | 124,400 |
2016/06/24 | 940 | 950 | 820 | 840 | 305,600 |
2016/06/23 | 910 | 930 | 906 | 925 | 76,300 |
2016/06/22 | 919 | 925 | 905 | 905 | 66,700 |
2016/06/21 | 910 | 928 | 905 | 916 | 60,600 |
2016/06/20 | 897 | 920 | 894 | 910 | 85,200 |
2016/06/17 | 876 | 898 | 868 | 885 | 157,600 |
2016/06/16 | 928 | 943 | 861 | 865 | 244,500 |
2016/06/15 | 901 | 945 | 901 | 935 | 135,800 |
2016/06/14 | 948 | 975 | 900 | 900 | 219,600 |
2016/06/13 | 1,009 | 1,009 | 961 | 962 | 206,800 |
2016/06/10 | 1,023 | 1,039 | 1,016 | 1,020 | 64,000 |
2016/06/09 | 1,020 | 1,045 | 1,015 | 1,028 | 94,100 |
2016/06/08 | 1,006 | 1,026 | 1,004 | 1,026 | 65,500 |
2016/06/07 | 1,005 | 1,021 | 1,002 | 1,003 | 88,400 |
2016/06/06 | 1,001 | 1,023 | 995 | 1,004 | 113,900 |
2016/06/03 | 1,020 | 1,026 | 1,011 | 1,017 | 60,000 |
2016/06/02 | 1,032 | 1,038 | 1,008 | 1,017 | 85,100 |
2016/06/01 | 1,048 | 1,053 | 1,029 | 1,032 | 124,400 |
2016/05/31 | 1,044 | 1,055 | 1,035 | 1,047 | 93,300 |
2016/05/30 | 1,030 | 1,056 | 1,028 | 1,045 | 122,800 |
2016/05/27 | 1,010 | 1,030 | 1,006 | 1,024 | 68,500 |
2016/05/26 | 1,022 | 1,026 | 1,003 | 1,015 | 129,300 |
2016/05/25 | 1,055 | 1,056 | 1,005 | 1,010 | 258,900 |
2016/05/24 | 1,065 | 1,065 | 1,040 | 1,042 | 139,800 |
2016/05/23 | 1,060 | 1,075 | 1,041 | 1,068 | 152,800 |
2016/05/20 | 1,090 | 1,097 | 1,050 | 1,063 | 384,700 |
2016/05/19 | 1,082 | 1,129 | 1,081 | 1,126 | 184,300 |
2016/05/18 | 1,137 | 1,142 | 1,067 | 1,085 | 252,100 |
2016/05/17 | 1,143 | 1,156 | 1,135 | 1,142 | 109,000 |
2016/05/16 | 1,150 | 1,169 | 1,140 | 1,150 | 110,100 |
2016/05/13 | 1,151 | 1,165 | 1,100 | 1,160 | 224,800 |
2016/05/12 | 1,160 | 1,175 | 1,152 | 1,152 | 165,600 |
2016/05/11 | 1,150 | 1,186 | 1,144 | 1,186 | 187,500 |
2016/05/10 | 1,178 | 1,178 | 1,141 | 1,143 | 152,100 |
2016/05/09 | 1,141 | 1,175 | 1,138 | 1,161 | 254,000 |
2016/05/06 | 1,131 | 1,162 | 1,128 | 1,152 | 139,900 |
2016/05/02 | 1,100 | 1,128 | 1,090 | 1,122 | 176,600 |
2016/04/28 | 1,141 | 1,150 | 1,103 | 1,109 | 141,700 |
2016/04/27 | 1,110 | 1,150 | 1,105 | 1,145 | 174,300 |
2016/04/26 | 1,150 | 1,155 | 1,112 | 1,117 | 345,800 |
2016/04/25 | 1,165 | 1,201 | 1,160 | 1,167 | 256,700 |
2016/04/22 | 1,160 | 1,169 | 1,131 | 1,161 | 246,000 |
2016/04/21 | 1,169 | 1,182 | 1,157 | 1,164 | 199,800 |
2016/04/20 | 1,194 | 1,196 | 1,156 | 1,160 | 282,800 |
2016/04/19 | 1,161 | 1,175 | 1,151 | 1,164 | 215,700 |
2016/04/18 | 1,160 | 1,172 | 1,147 | 1,152 | 219,800 |
2016/04/15 | 1,210 | 1,219 | 1,187 | 1,198 | 296,600 |
2016/04/14 | 1,260 | 1,265 | 1,211 | 1,217 | 310,400 |
2016/04/13 | 1,190 | 1,259 | 1,181 | 1,241 | 553,700 |
2016/04/12 | 1,151 | 1,194 | 1,142 | 1,188 | 338,500 |
2016/04/11 | 1,147 | 1,162 | 1,122 | 1,160 | 166,300 |
2016/04/08 | 1,089 | 1,139 | 1,078 | 1,135 | 218,900 |
2016/04/07 | 1,060 | 1,122 | 1,060 | 1,111 | 195,200 |
2016/04/06 | 1,054 | 1,088 | 1,042 | 1,069 | 224,200 |
2016/04/05 | 1,140 | 1,141 | 1,086 | 1,100 | 336,800 |
2016/04/04 | 1,170 | 1,190 | 1,134 | 1,141 | 401,400 |
2016/04/01 | 1,170 | 1,200 | 1,132 | 1,199 | 649,400 |
2016/03/31 | 1,130 | 1,165 | 1,114 | 1,144 | 731,600 |
2016/03/30 | 1,080 | 1,083 | 1,061 | 1,066 | 224,100 |
2016/03/29 | 1,072 | 1,098 | 1,072 | 1,091 | 138,600 |
2016/03/28 | 1,100 | 1,109 | 1,079 | 1,082 | 171,200 |
2016/03/25 | 1,128 | 1,128 | 1,082 | 1,097 | 162,500 |
2016/03/24 | 1,115 | 1,139 | 1,106 | 1,107 | 185,800 |
2016/03/23 | 1,090 | 1,134 | 1,090 | 1,130 | 231,400 |
2016/03/22 | 1,100 | 1,123 | 1,083 | 1,094 | 179,500 |
2016/03/18 | 1,072 | 1,100 | 1,052 | 1,089 | 227,600 |
2016/03/17 | 1,150 | 1,164 | 1,080 | 1,093 | 688,000 |
2016/03/16 | 1,030 | 1,114 | 1,027 | 1,110 | 548,900 |
2016/03/15 | 1,030 | 1,044 | 1,022 | 1,036 | 233,100 |
2016/03/14 | 1,004 | 1,037 | 1,000 | 1,031 | 275,900 |
2016/03/11 | 969 | 992 | 962 | 989 | 157,000 |
2016/03/10 | 973 | 990 | 968 | 973 | 191,600 |
2016/03/09 | 970 | 976 | 955 | 973 | 138,100 |
2016/03/08 | 998 | 1,002 | 960 | 988 | 250,700 |
2016/03/07 | 1,020 | 1,022 | 991 | 991 | 195,400 |
2016/03/04 | 1,020 | 1,037 | 999 | 1,011 | 310,600 |
2016/03/03 | 975 | 1,020 | 970 | 1,020 | 404,700 |
2016/03/02 | 1,000 | 1,011 | 962 | 973 | 302,400 |
2016/03/01 | 990 | 1,046 | 979 | 988 | 845,000 |
2016/02/29 | 926 | 955 | 924 | 930 | 91,400 |
2016/02/26 | 946 | 954 | 914 | 922 | 181,100 |
2016/02/25 | 912 | 958 | 912 | 946 | 188,700 |
2016/02/24 | 910 | 923 | 893 | 900 | 218,800 |
2016/02/23 | 936 | 969 | 920 | 920 | 248,800 |
2016/02/22 | 920 | 955 | 920 | 932 | 141,400 |
2016/02/19 | 949 | 950 | 910 | 935 | 173,200 |
2016/02/18 | 941 | 979 | 928 | 949 | 256,300 |
2016/02/17 | 941 | 968 | 901 | 911 | 307,700 |
2016/02/16 | 942 | 980 | 925 | 959 | 256,400 |
2016/02/15 | 937 | 942 | 888 | 924 | 309,000 |
2016/02/12 | 919 | 937 | 845 | 847 | 591,900 |
2016/02/10 | 1,055 | 1,056 | 967 | 990 | 307,900 |
2016/02/09 | 1,100 | 1,101 | 1,005 | 1,022 | 372,900 |
2016/02/08 | 1,120 | 1,174 | 1,083 | 1,156 | 309,600 |
2016/02/05 | 1,190 | 1,192 | 1,118 | 1,126 | 457,500 |
2016/02/04 | 1,307 | 1,320 | 1,180 | 1,210 | 833,700 |
2016/02/03 | 1,428 | 1,445 | 1,360 | 1,367 | 223,200 |
2016/02/02 | 1,490 | 1,495 | 1,458 | 1,458 | 135,300 |
2016/02/01 | 1,479 | 1,499 | 1,469 | 1,487 | 178,200 |
2016/01/29 | 1,416 | 1,479 | 1,393 | 1,470 | 333,300 |
2016/01/28 | 1,379 | 1,428 | 1,376 | 1,414 | 145,200 |
2016/01/27 | 1,383 | 1,396 | 1,363 | 1,391 | 184,300 |
2016/01/26 | 1,357 | 1,414 | 1,355 | 1,370 | 176,000 |
2016/01/25 | 1,374 | 1,420 | 1,370 | 1,417 | 171,000 |
2016/01/22 | 1,400 | 1,400 | 1,314 | 1,355 | 201,700 |
2016/01/21 | 1,311 | 1,430 | 1,310 | 1,361 | 342,900 |
2016/01/20 | 1,370 | 1,389 | 1,352 | 1,357 | 235,100 |
2016/01/19 | 1,351 | 1,383 | 1,350 | 1,361 | 132,700 |
2016/01/18 | 1,375 | 1,384 | 1,358 | 1,380 | 156,400 |
2016/01/15 | 1,388 | 1,437 | 1,388 | 1,410 | 265,300 |
2016/01/14 | 1,387 | 1,398 | 1,350 | 1,387 | 206,300 |
2016/01/13 | 1,400 | 1,440 | 1,400 | 1,420 | 162,400 |
2016/01/12 | 1,451 | 1,480 | 1,370 | 1,386 | 293,000 |
2016/01/08 | 1,454 | 1,504 | 1,427 | 1,476 | 259,200 |
2016/01/07 | 1,480 | 1,518 | 1,478 | 1,484 | 263,600 |
2016/01/06 | 1,516 | 1,527 | 1,482 | 1,496 | 461,100 |
2016/01/05 | 1,470 | 1,514 | 1,450 | 1,496 | 402,700 |
2016/01/04 | 1,480 | 1,518 | 1,461 | 1,477 | 497,500 |