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
2022/12/30 810 827 810 819 62,800
2022/12/29 793 816 790 810 67,600
2022/12/28 802 802 791 796 59,800
2022/12/27 797 809 797 802 56,900
2022/12/26 803 807 790 794 81,500
2022/12/23 805 807 799 803 78,000
2022/12/22 796 811 796 809 44,200
2022/12/21 790 802 790 792 70,700
2022/12/20 803 826 787 793 158,400
2022/12/19 804 807 798 804 81,000
2022/12/16 807 821 807 813 42,800
2022/12/15 818 828 806 808 100,200
2022/12/14 819 823 813 820 51,200
2022/12/13 821 828 814 818 95,200
2022/12/12 833 840 815 822 90,900
2022/12/09 839 841 827 830 131,000
2022/12/08 807 848 795 843 341,100
2022/12/07 800 830 793 809 378,500
2022/12/06 773 811 770 808 190,300
2022/12/05 775 779 766 773 56,300
2022/12/02 778 780 772 779 62,000
2022/12/01 787 791 777 779 81,800
2022/11/30 795 795 784 784 80,200
2022/11/29 794 800 788 796 49,200
2022/11/28 805 805 789 798 72,400
2022/11/25 803 804 798 798 36,200
2022/11/24 799 807 797 797 63,400
2022/11/22 792 800 792 800 33,200
2022/11/21 785 798 782 798 39,500
2022/11/18 785 789 777 783 74,900
2022/11/17 781 793 781 783 34,600
2022/11/16 783 789 779 789 46,200
2022/11/15 791 792 785 788 24,600
2022/11/14 796 803 791 792 60,000
2022/11/11 790 801 789 793 76,700
2022/11/10 794 794 777 784 59,300
2022/11/09 790 794 782 794 42,400
2022/11/08 784 791 782 790 37,400
2022/11/07 785 785 773 778 42,800
2022/11/04 781 782 769 774 91,400
2022/11/02 795 799 782 782 127,100
2022/11/01 785 798 785 794 30,700
2022/10/31 801 802 782 783 98,100
2022/10/28 795 806 795 798 22,800
2022/10/27 801 805 794 802 26,200
2022/10/26 796 807 794 794 37,200
2022/10/25 803 805 794 796 57,900
2022/10/24 809 809 798 806 35,100
2022/10/21 819 820 803 808 41,700
2022/10/20 820 824 814 818 48,600
2022/10/19 810 828 804 827 105,500
2022/10/18 806 818 806 812 39,300
2022/10/17 801 810 800 805 34,300
2022/10/14 790 802 786 796 82,300
2022/10/13 785 789 780 781 28,600
2022/10/12 794 794 778 793 58,200
2022/10/11 798 798 790 792 35,100
2022/10/07 795 805 795 803 18,700
2022/10/06 790 806 790 805 53,800
2022/10/05 803 807 795 797 37,600
2022/10/04 795 804 785 803 77,900
2022/10/03 773 784 761 784 78,300
2022/09/30 791 794 778 782 86,200
2022/09/29 798 804 792 798 56,400
2022/09/28 803 820 786 797 145,100
2022/09/27 800 804 792 804 54,400
2022/09/26 801 806 791 799 76,400
2022/09/22 804 812 794 810 62,600
2022/09/21 808 811 799 811 80,000
2022/09/20 831 831 808 814 77,200
2022/09/16 819 833 811 824 70,200
2022/09/15 843 844 819 819 117,500
2022/09/14 840 864 837 842 132,300
2022/09/13 866 873 852 859 120,300
2022/09/12 864 875 857 865 294,000
2022/09/09 818 842 815 841 142,200
2022/09/08 809 823 804 812 93,200
2022/09/07 814 826 800 809 156,200
2022/09/06 790 809 790 806 58,400
2022/09/05 785 797 782 792 38,300
2022/09/02 799 800 782 789 61,800
2022/09/01 800 809 795 796 49,600
2022/08/31 817 822 808 808 49,300
2022/08/30 809 820 806 820 53,200
2022/08/29 801 809 795 809 90,800
2022/08/26 836 838 811 813 105,900
2022/08/25 832 850 825 841 113,300
2022/08/24 830 835 816 824 78,900
2022/08/23 813 832 808 829 151,500
2022/08/22 795 817 787 815 112,300
2022/08/19 787 818 787 796 256,700
2022/08/18 774 774 765 765 31,900
2022/08/17 771 783 770 775 71,800
2022/08/16 759 768 757 768 47,900
2022/08/15 775 775 750 756 124,300
2022/08/12 785 785 770 770 117,600
2022/08/10 798 801 788 788 33,600
2022/08/09 797 800 791 797 29,000
2022/08/08 805 805 788 797 36,300
2022/08/05 795 810 794 806 39,400
2022/08/04 787 798 786 795 30,100
2022/08/03 785 794 782 787 34,900
2022/08/02 785 789 778 780 25,700
2022/08/01 782 785 777 784 19,000
2022/07/29 792 792 776 782 33,100
2022/07/28 785 790 777 790 32,000
2022/07/27 778 786 776 778 26,900
2022/07/26 782 782 777 778 14,400
2022/07/25 795 795 774 777 64,700
2022/07/22 771 788 767 785 47,400
2022/07/21 761 775 761 775 45,100
2022/07/20 758 764 756 763 28,200
2022/07/19 759 759 749 749 32,900
2022/07/15 758 759 752 752 13,600
2022/07/14 752 758 747 758 25,800
2022/07/13 752 757 745 751 22,800
2022/07/12 770 772 750 752 96,800
2022/07/11 770 780 768 774 37,800
2022/07/08 775 779 766 767 54,700
2022/07/07 781 784 777 778 22,500
2022/07/06 768 779 768 779 24,800
2022/07/05 775 779 770 779 31,100
2022/07/04 780 780 757 763 48,500
2022/07/01 774 778 760 769 38,500
2022/06/30 776 786 774 774 49,900
2022/06/29 774 783 767 780 45,700
2022/06/28 777 783 776 776 24,300
2022/06/27 779 781 772 776 27,600
2022/06/24 769 775 765 765 51,400
2022/06/23 752 762 752 759 26,100
2022/06/22 767 767 750 752 27,200
2022/06/21 753 765 753 765 26,500
2022/06/20 772 773 741 747 79,800
2022/06/17 762 773 759 765 64,400
2022/06/16 794 802 778 779 57,800
2022/06/15 811 813 790 790 60,800
2022/06/14 795 814 789 814 99,200
2022/06/13 806 813 800 800 79,400
2022/06/10 825 825 815 816 52,500
2022/06/09 822 834 817 826 90,900
2022/06/08 820 832 820 826 46,600
2022/06/07 832 833 819 819 57,000
2022/06/06 812 840 809 834 100,400
2022/06/03 810 816 805 812 39,100
2022/06/02 802 809 793 805 39,800
2022/06/01 805 805 790 802 62,900
2022/05/31 805 809 793 805 47,500
2022/05/30 795 810 793 805 97,100
2022/05/27 802 802 783 789 50,700
2022/05/26 785 801 785 793 55,700
2022/05/25 797 797 778 786 58,300
2022/05/24 805 816 791 791 107,400
2022/05/23 786 803 785 803 90,300
2022/05/20 762 785 762 785 56,300
2022/05/19 779 793 757 762 168,100
2022/05/18 756 788 756 786 118,200
2022/05/17 760 774 745 749 164,400
2022/05/16 778 785 761 762 116,800
2022/05/13 767 787 766 778 129,700
2022/05/12 791 791 761 761 97,300
2022/05/11 795 811 791 796 59,100
2022/05/10 798 804 787 803 55,900
2022/05/09 808 813 799 799 79,600
2022/05/06 825 825 811 812 33,600
2022/05/02 812 826 812 821 32,600
2022/04/28 827 827 811 821 40,400
2022/04/27 811 827 808 827 49,100
2022/04/26 815 829 811 826 74,900
2022/04/25 800 811 795 805 55,200
2022/04/22 807 816 801 810 73,800
2022/04/21 821 823 809 817 45,200
2022/04/20 824 835 820 820 46,600
2022/04/19 819 829 812 821 43,700
2022/04/18 827 828 812 817 65,400
2022/04/15 840 841 812 827 148,200
2022/04/14 856 866 842 851 110,300
2022/04/13 860 866 851 863 122,700
2022/04/12 843 861 834 848 116,000
2022/04/11 873 877 845 855 150,800
2022/04/08 895 904 871 871 119,100
2022/04/07 916 916 879 887 184,700
2022/04/06 932 938 917 927 111,400
2022/04/05 948 956 938 943 125,100
2022/04/04 935 953 926 938 159,000
2022/04/01 911 934 896 926 98,100
2022/03/31 928 929 910 919 89,200
2022/03/30 934 955 928 939 100,600
2022/03/29 937 957 924 944 148,200
2022/03/28 936 936 918 927 99,300
2022/03/25 938 939 911 936 182,400
2022/03/24 920 937 914 936 153,400
2022/03/23 938 962 922 927 286,200
2022/03/22 945 955 935 940 269,800
2022/03/18 907 931 906 927 252,200
2022/03/17 895 909 886 896 143,700
2022/03/16 896 906 885 893 90,600
2022/03/15 907 917 881 894 180,300
2022/03/14 930 944 906 916 306,700
2022/03/11 850 912 848 911 562,700
2022/03/10 853 869 836 836 181,400
2022/03/09 850 875 841 841 258,300
2022/03/08 805 857 804 840 267,600
2022/03/07 784 809 780 809 155,800
2022/03/04 814 817 778 809 265,100
2022/03/03 840 850 810 829 306,300
2022/03/02 847 886 833 848 631,300
2022/03/01 840 883 836 860 819,600
2022/02/28 800 821 786 810 322,800
2022/02/25 773 776 759 774 148,200
2022/02/24 735 769 735 755 166,800
2022/02/22 738 746 727 735 80,100
2022/02/21 742 749 737 747 47,500
2022/02/18 742 749 734 743 45,500
2022/02/17 751 757 745 750 41,200
2022/02/16 762 767 751 757 42,100
2022/02/15 761 765 741 742 54,800
2022/02/14 760 764 749 763 95,800
2022/02/10 760 784 760 778 96,700
2022/02/09 750 764 746 764 97,600
2022/02/08 742 753 734 749 109,800
2022/02/07 746 746 733 741 65,500
2022/02/04 748 756 737 746 101,600
2022/02/03 748 749 737 747 78,600
2022/02/02 736 750 733 746 76,600
2022/02/01 739 748 726 732 117,600
2022/01/31 711 738 711 732 51,400
2022/01/28 735 738 718 721 87,800
2022/01/27 725 750 711 720 194,600
2022/01/26 747 765 735 738 205,000
2022/01/25 781 788 741 749 509,000
2022/01/24 814 829 760 796 2,828,700
2022/01/21 701 711 692 711 84,200
2022/01/20 708 717 701 704 50,700
2022/01/19 704 713 701 703 109,100
2022/01/18 712 721 707 709 59,900
2022/01/17 710 716 707 711 60,700
2022/01/14 713 718 708 717 113,500
2022/01/13 725 726 714 718 49,200
2022/01/12 722 729 720 723 47,300
2022/01/11 722 732 713 722 121,500
2022/01/07 728 734 710 719 67,700
2022/01/06 740 740 717 718 122,800
2022/01/05 760 760 744 747 97,200
2022/01/04 763 763 743 757 113,600

このページの先頭へ