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
2020/12/30 1,030 1,047 1,023 1,040 89,700
2020/12/29 1,000 1,040 1,000 1,040 124,800
2020/12/28 1,014 1,044 995 997 231,700
2020/12/25 1,032 1,036 1,007 1,014 127,400
2020/12/24 1,020 1,027 1,012 1,017 120,800
2020/12/23 1,001 1,023 998 1,018 185,200
2020/12/22 1,033 1,039 995 1,000 231,800
2020/12/21 1,050 1,057 1,032 1,036 126,100
2020/12/18 1,059 1,066 1,043 1,058 112,300
2020/12/17 1,053 1,064 1,049 1,057 74,400
2020/12/16 1,045 1,064 1,045 1,053 93,300
2020/12/15 1,071 1,076 1,048 1,058 130,300
2020/12/14 1,068 1,076 1,062 1,071 103,900
2020/12/11 1,042 1,065 1,042 1,065 106,500
2020/12/10 1,066 1,071 1,040 1,045 167,400
2020/12/09 1,091 1,100 1,063 1,072 176,800
2020/12/08 1,075 1,097 1,074 1,093 93,600
2020/12/07 1,113 1,113 1,075 1,080 122,900
2020/12/04 1,101 1,115 1,092 1,111 161,800
2020/12/03 1,117 1,126 1,096 1,100 173,900
2020/12/02 1,121 1,128 1,107 1,128 134,500
2020/12/01 1,112 1,130 1,104 1,120 166,700
2020/11/30 1,149 1,150 1,106 1,112 290,400
2020/11/27 1,140 1,146 1,118 1,136 264,200
2020/11/26 1,078 1,141 1,078 1,136 333,300
2020/11/25 1,101 1,108 1,071 1,072 204,700
2020/11/24 1,079 1,095 1,067 1,090 188,200
2020/11/20 1,078 1,083 1,069 1,073 124,400
2020/11/19 1,066 1,070 1,044 1,064 243,300
2020/11/18 1,080 1,095 1,070 1,075 160,400
2020/11/17 1,120 1,122 1,071 1,084 311,300
2020/11/16 1,139 1,141 1,115 1,117 199,300
2020/11/13 1,164 1,164 1,111 1,134 318,800
2020/11/12 1,180 1,196 1,152 1,167 334,000
2020/11/11 1,180 1,196 1,141 1,159 642,300
2020/11/10 1,325 1,325 1,254 1,270 263,500
2020/11/09 1,289 1,309 1,282 1,307 254,000
2020/11/06 1,255 1,279 1,250 1,277 180,300
2020/11/05 1,263 1,274 1,241 1,243 157,000
2020/11/04 1,226 1,254 1,218 1,253 194,000
2020/11/02 1,239 1,239 1,202 1,217 232,800
2020/10/30 1,260 1,267 1,216 1,220 246,700
2020/10/29 1,240 1,281 1,236 1,277 199,400
2020/10/28 1,292 1,300 1,246 1,270 287,600
2020/10/27 1,251 1,290 1,218 1,280 624,200
2020/10/26 1,242 1,245 1,200 1,200 276,100
2020/10/23 1,262 1,262 1,194 1,242 350,000
2020/10/22 1,340 1,340 1,235 1,275 437,600
2020/10/21 1,351 1,392 1,339 1,351 483,200
2020/10/20 1,306 1,348 1,299 1,348 211,800
2020/10/19 1,318 1,322 1,268 1,316 330,500
2020/10/16 1,331 1,349 1,274 1,288 330,900
2020/10/15 1,372 1,384 1,311 1,330 380,800
2020/10/14 1,325 1,375 1,322 1,372 564,100
2020/10/13 1,287 1,319 1,275 1,315 399,100
2020/10/12 1,254 1,273 1,247 1,271 112,900
2020/10/09 1,250 1,265 1,232 1,245 173,500
2020/10/08 1,250 1,259 1,236 1,249 103,000
2020/10/07 1,256 1,267 1,244 1,244 129,400
2020/10/06 1,277 1,282 1,248 1,254 90,400
2020/10/05 1,241 1,266 1,226 1,264 196,200
2020/10/02 1,305 1,305 1,223 1,241 374,900
2020/09/30 1,298 1,328 1,274 1,280 322,000
2020/09/29 1,290 1,297 1,271 1,296 109,300
2020/09/28 1,300 1,305 1,260 1,282 201,700
2020/09/25 1,270 1,292 1,265 1,291 184,200
2020/09/24 1,284 1,300 1,252 1,256 316,800
2020/09/23 1,239 1,285 1,229 1,279 239,700
2020/09/18 1,233 1,242 1,209 1,232 166,200
2020/09/17 1,248 1,248 1,210 1,233 154,400
2020/09/16 1,201 1,245 1,197 1,244 247,200
2020/09/15 1,200 1,202 1,187 1,199 85,500
2020/09/14 1,200 1,207 1,181 1,197 155,000
2020/09/11 1,148 1,190 1,148 1,189 124,600
2020/09/10 1,170 1,171 1,146 1,148 99,100
2020/09/09 1,172 1,175 1,148 1,161 120,700
2020/09/08 1,172 1,192 1,153 1,184 116,000
2020/09/07 1,140 1,200 1,130 1,181 361,000
2020/09/04 1,110 1,144 1,106 1,124 152,800
2020/09/03 1,130 1,139 1,108 1,133 163,200
2020/09/02 1,124 1,133 1,113 1,126 126,400
2020/09/01 1,124 1,124 1,100 1,116 110,700
2020/08/31 1,120 1,135 1,107 1,118 172,700
2020/08/28 1,179 1,180 1,072 1,090 540,300
2020/08/27 1,195 1,202 1,160 1,169 172,600
2020/08/26 1,195 1,213 1,190 1,200 103,600
2020/08/25 1,220 1,228 1,190 1,194 126,600
2020/08/24 1,195 1,215 1,187 1,210 170,300
2020/08/21 1,200 1,208 1,180 1,192 103,300
2020/08/20 1,205 1,224 1,172 1,181 193,300
2020/08/19 1,187 1,225 1,185 1,222 295,700
2020/08/18 1,205 1,205 1,170 1,188 176,300
2020/08/17 1,188 1,205 1,164 1,200 164,800
2020/08/14 1,193 1,196 1,168 1,180 292,500
2020/08/13 1,156 1,202 1,141 1,177 412,700
2020/08/12 1,140 1,151 1,103 1,150 242,300
2020/08/11 1,078 1,163 1,060 1,141 487,600
2020/08/07 1,053 1,132 1,005 1,101 1,147,900
2020/08/06 1,235 1,239 1,165 1,203 548,000
2020/08/05 1,145 1,235 1,129 1,227 529,100
2020/08/04 1,105 1,164 1,105 1,159 327,300
2020/08/03 1,063 1,103 1,059 1,103 119,000
2020/07/31 1,099 1,099 1,033 1,046 182,200
2020/07/30 1,105 1,116 1,085 1,092 57,500
2020/07/29 1,111 1,113 1,087 1,103 100,000
2020/07/28 1,125 1,131 1,107 1,107 92,400
2020/07/27 1,128 1,138 1,115 1,129 105,400
2020/07/22 1,126 1,137 1,091 1,133 159,300
2020/07/21 1,096 1,115 1,094 1,113 128,800
2020/07/20 1,080 1,094 1,067 1,090 100,000
2020/07/17 1,100 1,100 1,065 1,077 95,800
2020/07/16 1,114 1,114 1,085 1,093 91,500
2020/07/15 1,081 1,095 1,074 1,095 90,700
2020/07/14 1,080 1,080 1,056 1,074 140,200
2020/07/13 1,086 1,093 1,077 1,093 111,000
2020/07/10 1,095 1,112 1,074 1,075 129,300
2020/07/09 1,124 1,133 1,095 1,095 106,500
2020/07/08 1,144 1,144 1,125 1,129 105,700
2020/07/07 1,140 1,146 1,110 1,146 107,500
2020/07/06 1,125 1,150 1,123 1,142 95,100
2020/07/03 1,109 1,129 1,098 1,125 177,300
2020/07/02 1,139 1,147 1,078 1,103 416,200
2020/07/01 1,170 1,204 1,148 1,150 273,300
2020/06/30 1,211 1,221 1,144 1,164 347,600
2020/06/29 1,217 1,227 1,184 1,200 200,700
2020/06/26 1,281 1,283 1,236 1,240 198,900
2020/06/25 1,265 1,286 1,252 1,281 258,200
2020/06/24 1,290 1,305 1,258 1,272 388,500
2020/06/23 1,279 1,286 1,237 1,263 278,900
2020/06/22 1,265 1,273 1,232 1,262 268,400
2020/06/19 1,201 1,283 1,196 1,269 446,600
2020/06/18 1,224 1,224 1,184 1,193 241,400
2020/06/17 1,211 1,223 1,196 1,218 158,900
2020/06/16 1,200 1,225 1,188 1,211 240,000
2020/06/15 1,195 1,234 1,162 1,170 306,300
2020/06/12 1,187 1,205 1,158 1,187 372,700
2020/06/11 1,259 1,300 1,232 1,237 417,400
2020/06/10 1,241 1,270 1,221 1,260 241,800
2020/06/09 1,279 1,279 1,228 1,244 247,500
2020/06/08 1,275 1,276 1,241 1,271 252,000
2020/06/05 1,285 1,285 1,248 1,266 334,200
2020/06/04 1,320 1,324 1,250 1,276 398,300
2020/06/03 1,360 1,360 1,303 1,309 574,800
2020/06/02 1,314 1,378 1,288 1,367 1,000,900
2020/06/01 1,245 1,333 1,244 1,313 1,128,000
2020/05/29 1,170 1,235 1,170 1,235 446,400
2020/05/28 1,227 1,230 1,167 1,179 376,400
2020/05/27 1,222 1,233 1,204 1,231 319,400
2020/05/26 1,235 1,247 1,210 1,222 480,100
2020/05/25 1,200 1,232 1,193 1,228 527,200
2020/05/22 1,185 1,207 1,173 1,180 377,300
2020/05/21 1,190 1,195 1,171 1,185 371,600
2020/05/20 1,150 1,198 1,134 1,195 733,000
2020/05/19 1,114 1,140 1,065 1,138 532,500
2020/05/18 1,087 1,098 1,062 1,091 235,700
2020/05/15 1,109 1,127 1,078 1,098 357,600
2020/05/14 1,124 1,155 1,095 1,109 576,900
2020/05/13 1,069 1,153 1,064 1,103 948,000
2020/05/12 1,012 1,018 999 1,010 176,000
2020/05/11 999 1,018 992 1,012 218,100
2020/05/08 975 997 971 986 221,600
2020/05/07 930 987 930 975 247,800
2020/05/01 920 947 912 934 215,100
2020/04/30 932 941 920 922 149,000
2020/04/28 928 932 902 925 141,200
2020/04/27 895 941 895 926 214,000
2020/04/24 921 921 885 895 129,700
2020/04/23 888 918 888 917 162,600
2020/04/22 898 906 878 885 115,700
2020/04/21 942 943 898 910 240,300
2020/04/20 926 955 920 955 198,100
2020/04/17 923 967 907 911 421,800
2020/04/16 891 920 886 920 190,800
2020/04/15 908 908 887 898 155,100
2020/04/14 890 913 886 907 157,400
2020/04/13 901 917 886 890 233,100
2020/04/10 905 921 883 894 272,100
2020/04/09 868 904 844 904 434,300
2020/04/08 802 914 791 877 1,013,600
2020/04/07 771 795 754 779 121,400
2020/04/06 724 758 713 756 123,200
2020/04/03 740 741 702 732 120,800
2020/04/02 730 745 721 732 89,700
2020/04/01 752 764 726 734 117,800
2020/03/31 770 780 735 751 108,000
2020/03/30 742 760 730 755 100,300
2020/03/27 800 808 755 770 178,200
2020/03/26 772 796 754 767 212,000
2020/03/25 810 810 765 787 255,700
2020/03/24 690 722 672 721 219,300
2020/03/23 608 655 607 653 275,700
2020/03/19 639 659 593 601 267,600
2020/03/18 659 671 632 636 189,700
2020/03/17 595 651 592 639 283,700
2020/03/16 626 659 617 625 217,200
2020/03/13 625 643 599 625 319,700
2020/03/12 701 744 691 699 217,300
2020/03/11 767 794 731 731 141,400
2020/03/10 688 778 687 763 322,000
2020/03/09 840 840 762 772 293,300
2020/03/06 888 893 866 868 115,000
2020/03/05 915 920 894 894 115,700
2020/03/04 899 929 897 900 162,600
2020/03/03 962 967 910 910 187,600
2020/03/02 858 935 858 930 246,400
2020/02/28 910 929 866 873 297,400
2020/02/27 981 998 942 943 257,800
2020/02/26 998 1,005 965 981 233,000
2020/02/25 990 1,024 990 1,013 124,800
2020/02/21 1,026 1,053 1,026 1,053 85,200
2020/02/20 1,050 1,059 1,030 1,046 85,800
2020/02/19 1,013 1,052 1,013 1,047 147,200
2020/02/18 1,010 1,010 992 1,001 198,600
2020/02/17 1,033 1,045 1,016 1,018 169,700
2020/02/14 1,077 1,079 1,045 1,048 165,300
2020/02/13 1,083 1,117 1,074 1,088 210,700
2020/02/12 1,046 1,094 1,030 1,086 324,300
2020/02/10 1,010 1,049 985 1,045 990,400
2020/02/07 1,120 1,134 1,102 1,133 137,700
2020/02/06 1,120 1,130 1,116 1,121 123,000
2020/02/05 1,117 1,122 1,102 1,115 138,600
2020/02/04 1,089 1,109 1,070 1,107 100,500
2020/02/03 1,055 1,087 1,044 1,079 140,600
2020/01/31 1,076 1,098 1,070 1,089 170,300
2020/01/30 1,093 1,108 1,071 1,076 182,400
2020/01/29 1,123 1,126 1,095 1,108 272,200
2020/01/28 1,100 1,131 1,086 1,124 153,800
2020/01/27 1,110 1,133 1,100 1,113 227,200
2020/01/24 1,164 1,164 1,136 1,153 194,300
2020/01/23 1,172 1,182 1,152 1,157 185,600
2020/01/22 1,191 1,192 1,171 1,178 214,700
2020/01/21 1,200 1,205 1,171 1,200 305,900
2020/01/20 1,159 1,211 1,150 1,204 471,500
2020/01/17 1,144 1,146 1,130 1,140 116,400
2020/01/16 1,158 1,160 1,137 1,143 136,100
2020/01/15 1,163 1,165 1,143 1,150 162,300
2020/01/14 1,158 1,168 1,146 1,156 184,400
2020/01/10 1,145 1,146 1,136 1,145 120,400
2020/01/09 1,128 1,146 1,123 1,141 174,100
2020/01/08 1,136 1,136 1,098 1,123 215,600
2020/01/07 1,121 1,141 1,110 1,136 125,800
2020/01/06 1,118 1,125 1,108 1,113 92,500

このページの先頭へ