日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ