ｒａｋｕｍｏ(4060)の株価時系列情報
ｒａｋｕｍｏ(4060)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 874 | 874 | 856 | 861 | 2,500 |
| 2025/06/12 | 843 | 885 | 842 | 867 | 11,900 |
| 2025/06/11 | 834 | 843 | 833 | 837 | 3,000 |
| 2025/06/10 | 825 | 837 | 825 | 832 | 1,600 |
| 2025/06/09 | 824 | 835 | 821 | 821 | 3,900 |
| 2025/06/06 | 839 | 839 | 826 | 826 | 3,800 |
| 2025/06/05 | 838 | 840 | 831 | 839 | 3,400 |
| 2025/06/04 | 838 | 838 | 832 | 838 | 700 |
| 2025/06/03 | 850 | 850 | 838 | 838 | 1,700 |
| 2025/06/02 | 844 | 849 | 833 | 849 | 6,800 |
| 2025/05/30 | 837 | 844 | 825 | 844 | 5,100 |
| 2025/05/29 | 838 | 845 | 838 | 839 | 700 |
| 2025/05/28 | 842 | 848 | 839 | 839 | 1,700 |
| 2025/05/27 | 836 | 849 | 836 | 848 | 2,100 |
| 2025/05/26 | 850 | 850 | 836 | 848 | 6,400 |
| 2025/05/23 | 843 | 847 | 840 | 843 | 1,300 |
| 2025/05/22 | 835 | 848 | 832 | 848 | 1,400 |
| 2025/05/21 | 837 | 852 | 837 | 842 | 6,900 |
| 2025/05/20 | 848 | 858 | 838 | 838 | 7,600 |
| 2025/05/19 | 858 | 858 | 844 | 858 | 1,500 |
| 2025/05/16 | 867 | 867 | 853 | 857 | 3,700 |
| 2025/05/15 | 859 | 870 | 850 | 870 | 2,100 |
| 2025/05/14 | 849 | 867 | 849 | 867 | 4,600 |
| 2025/05/13 | 843 | 876 | 843 | 852 | 31,700 |
| 2025/05/12 | 905 | 906 | 841 | 841 | 22,900 |
| 2025/05/09 | 900 | 909 | 882 | 905 | 40,400 |
| 2025/05/08 | 872 | 888 | 872 | 888 | 7,600 |
| 2025/05/07 | 853 | 872 | 847 | 872 | 12,000 |
| 2025/05/02 | 830 | 854 | 830 | 845 | 46,300 |
| 2025/05/01 | 818 | 826 | 818 | 818 | 2,000 |
| 2025/04/30 | 818 | 822 | 808 | 822 | 6,400 |
| 2025/04/28 | 811 | 814 | 811 | 811 | 13,000 |
| 2025/04/25 | 810 | 821 | 809 | 811 | 3,800 |
| 2025/04/24 | 823 | 823 | 804 | 807 | 11,200 |
| 2025/04/23 | 809 | 822 | 768 | 814 | 67,200 |
| 2025/04/22 | 817 | 817 | 800 | 800 | 1,100 |
| 2025/04/21 | 811 | 825 | 807 | 810 | 6,200 |
| 2025/04/18 | 795 | 828 | 795 | 811 | 15,600 |
| 2025/04/17 | 788 | 797 | 787 | 795 | 2,700 |
| 2025/04/16 | 793 | 830 | 786 | 797 | 31,700 |
| 2025/04/15 | 820 | 821 | 789 | 789 | 15,000 |
| 2025/04/14 | 827 | 838 | 805 | 805 | 5,000 |
| 2025/04/11 | 763 | 832 | 763 | 823 | 11,900 |
| 2025/04/10 | 817 | 817 | 773 | 783 | 13,100 |
| 2025/04/09 | 740 | 755 | 723 | 755 | 7,000 |
| 2025/04/08 | 738 | 776 | 738 | 770 | 7,600 |
| 2025/04/07 | 738 | 778 | 724 | 724 | 20,800 |
| 2025/04/04 | 802 | 817 | 766 | 813 | 28,600 |
| 2025/04/03 | 811 | 841 | 801 | 832 | 9,600 |
| 2025/04/02 | 855 | 855 | 825 | 830 | 20,600 |
| 2025/04/01 | 834 | 849 | 834 | 849 | 2,300 |
| 2025/03/31 | 850 | 867 | 826 | 834 | 12,800 |
| 2025/03/28 | 862 | 878 | 852 | 852 | 11,800 |
| 2025/03/27 | 856 | 878 | 852 | 863 | 26,500 |
| 2025/03/26 | 826 | 877 | 825 | 856 | 57,200 |
| 2025/03/25 | 833 | 833 | 823 | 825 | 9,400 |
| 2025/03/24 | 824 | 834 | 823 | 825 | 14,700 |
| 2025/03/21 | 810 | 837 | 810 | 835 | 23,000 |
| 2025/03/19 | 811 | 827 | 811 | 818 | 9,200 |
| 2025/03/18 | 818 | 820 | 816 | 816 | 11,100 |
| 2025/03/17 | 815 | 815 | 811 | 812 | 40,400 |
| 2025/03/14 | 817 | 817 | 810 | 815 | 1,500 |
| 2025/03/13 | 813 | 816 | 805 | 809 | 27,000 |
| 2025/03/12 | 804 | 813 | 803 | 813 | 4,100 |
| 2025/03/11 | 812 | 812 | 802 | 805 | 5,000 |
| 2025/03/10 | 811 | 815 | 807 | 815 | 8,200 |
| 2025/03/07 | 812 | 813 | 803 | 805 | 8,000 |
| 2025/03/06 | 801 | 809 | 801 | 804 | 5,000 |
| 2025/03/05 | 794 | 806 | 793 | 795 | 9,600 |
| 2025/03/04 | 801 | 804 | 798 | 798 | 23,200 |
| 2025/03/03 | 810 | 814 | 803 | 805 | 4,100 |
| 2025/02/28 | 812 | 815 | 800 | 810 | 20,800 |
| 2025/02/27 | 818 | 824 | 812 | 818 | 6,500 |
| 2025/02/26 | 827 | 827 | 809 | 820 | 16,300 |
| 2025/02/25 | 818 | 827 | 812 | 822 | 10,200 |
| 2025/02/21 | 821 | 828 | 818 | 818 | 4,500 |
| 2025/02/20 | 815 | 850 | 815 | 827 | 59,300 |
| 2025/02/19 | 836 | 836 | 815 | 824 | 33,600 |
| 2025/02/18 | 840 | 840 | 825 | 836 | 25,300 |
| 2025/02/17 | 846 | 846 | 815 | 837 | 74,400 |
| 2025/02/14 | 896 | 908 | 884 | 900 | 30,000 |
| 2025/02/13 | 875 | 882 | 867 | 876 | 17,300 |
| 2025/02/12 | 833 | 870 | 830 | 866 | 20,700 |
| 2025/02/10 | 829 | 845 | 829 | 835 | 8,200 |
| 2025/02/07 | 825 | 835 | 822 | 827 | 13,000 |
| 2025/02/06 | 819 | 838 | 817 | 837 | 12,600 |
| 2025/02/05 | 833 | 833 | 816 | 823 | 23,800 |
| 2025/02/04 | 844 | 846 | 827 | 833 | 16,200 |
| 2025/02/03 | 856 | 856 | 837 | 846 | 15,400 |
| 2025/01/31 | 866 | 872 | 856 | 856 | 22,400 |
| 2025/01/30 | 879 | 879 | 864 | 868 | 2,100 |
| 2025/01/29 | 857 | 881 | 857 | 880 | 14,900 |
| 2025/01/28 | 870 | 870 | 852 | 862 | 17,600 |
| 2025/01/27 | 887 | 887 | 855 | 870 | 17,400 |
| 2025/01/24 | 849 | 883 | 849 | 881 | 15,800 |
| 2025/01/23 | 856 | 865 | 845 | 855 | 18,900 |
| 2025/01/22 | 855 | 865 | 852 | 856 | 8,000 |
| 2025/01/21 | 855 | 864 | 853 | 857 | 5,700 |
| 2025/01/20 | 863 | 878 | 857 | 865 | 3,200 |
| 2025/01/17 | 870 | 872 | 855 | 860 | 11,800 |
| 2025/01/16 | 894 | 894 | 870 | 882 | 13,100 |
| 2025/01/15 | 890 | 893 | 885 | 885 | 1,700 |
| 2025/01/14 | 914 | 914 | 886 | 887 | 6,900 |
| 2025/01/10 | 931 | 931 | 897 | 919 | 3,200 |
| 2025/01/09 | 918 | 937 | 899 | 916 | 13,900 |
| 2025/01/08 | 929 | 940 | 918 | 918 | 24,800 |
| 2025/01/07 | 885 | 942 | 879 | 930 | 56,300 |
| 2025/01/06 | 901 | 917 | 885 | 885 | 13,900 |
| 2024/12/30 | 888 | 917 | 888 | 910 | 12,400 |
| 2024/12/27 | 891 | 906 | 887 | 897 | 38,300 |
| 2024/12/26 | 840 | 897 | 835 | 897 | 124,600 |
| 2024/12/25 | 840 | 855 | 820 | 848 | 100,800 |
| 2024/12/24 | 844 | 852 | 823 | 825 | 30,900 |
| 2024/12/23 | 846 | 852 | 835 | 848 | 33,000 |
| 2024/12/20 | 873 | 873 | 846 | 846 | 16,300 |
| 2024/12/19 | 858 | 880 | 856 | 879 | 14,500 |
| 2024/12/18 | 853 | 863 | 847 | 858 | 25,100 |
| 2024/12/17 | 863 | 869 | 853 | 853 | 15,600 |
| 2024/12/16 | 880 | 892 | 866 | 869 | 7,900 |
| 2024/12/13 | 905 | 905 | 875 | 879 | 13,900 |
| 2024/12/12 | 882 | 922 | 882 | 903 | 38,000 |
| 2024/12/11 | 889 | 897 | 872 | 897 | 21,800 |
| 2024/12/10 | 878 | 900 | 867 | 894 | 33,800 |
| 2024/12/09 | 855 | 881 | 851 | 881 | 15,500 |
| 2024/12/06 | 844 | 857 | 834 | 857 | 21,500 |
| 2024/12/05 | 840 | 855 | 840 | 850 | 15,000 |
| 2024/12/04 | 853 | 853 | 836 | 844 | 21,700 |
| 2024/12/03 | 873 | 873 | 849 | 854 | 22,200 |
| 2024/12/02 | 900 | 909 | 873 | 873 | 26,400 |
| 2024/11/29 | 893 | 904 | 885 | 899 | 19,800 |
| 2024/11/28 | 901 | 910 | 892 | 892 | 11,800 |
| 2024/11/27 | 945 | 945 | 900 | 909 | 16,500 |
| 2024/11/26 | 941 | 949 | 921 | 945 | 12,900 |
| 2024/11/25 | 929 | 953 | 915 | 941 | 41,200 |
| 2024/11/22 | 950 | 978 | 929 | 929 | 29,000 |
| 2024/11/21 | 927 | 977 | 924 | 965 | 121,200 |
| 2024/11/20 | 885 | 927 | 865 | 927 | 141,000 |
| 2024/11/19 | 866 | 885 | 856 | 875 | 23,300 |
| 2024/11/18 | 844 | 871 | 832 | 866 | 46,200 |
| 2024/11/15 | 841 | 881 | 791 | 881 | 306,100 |
| 2024/11/14 | 905 | 919 | 888 | 916 | 37,500 |
| 2024/11/13 | 904 | 910 | 893 | 893 | 14,800 |
| 2024/11/12 | 909 | 910 | 895 | 904 | 7,000 |
| 2024/11/11 | 874 | 905 | 870 | 904 | 12,400 |
| 2024/11/08 | 870 | 874 | 859 | 874 | 6,600 |
| 2024/11/07 | 863 | 877 | 849 | 870 | 10,900 |
| 2024/11/06 | 860 | 876 | 860 | 864 | 6,000 |
| 2024/11/05 | 872 | 872 | 854 | 854 | 6,800 |
| 2024/11/01 | 877 | 892 | 866 | 872 | 9,400 |
| 2024/10/31 | 890 | 902 | 874 | 892 | 15,000 |
| 2024/10/30 | 881 | 904 | 874 | 888 | 31,500 |
| 2024/10/29 | 852 | 889 | 847 | 866 | 15,100 |
| 2024/10/28 | 811 | 869 | 811 | 862 | 36,400 |
| 2024/10/25 | 825 | 837 | 804 | 822 | 44,200 |
| 2024/10/24 | 818 | 848 | 812 | 837 | 21,900 |
| 2024/10/23 | 855 | 855 | 820 | 821 | 23,500 |
| 2024/10/22 | 866 | 870 | 837 | 847 | 31,200 |
| 2024/10/21 | 869 | 880 | 865 | 870 | 3,300 |
| 2024/10/18 | 876 | 886 | 869 | 873 | 8,800 |
| 2024/10/17 | 901 | 913 | 876 | 876 | 17,200 |
| 2024/10/16 | 878 | 911 | 878 | 901 | 33,200 |
| 2024/10/15 | 869 | 895 | 861 | 893 | 21,600 |
| 2024/10/11 | 861 | 878 | 855 | 871 | 12,500 |
| 2024/10/10 | 878 | 886 | 862 | 865 | 12,300 |
| 2024/10/09 | 884 | 900 | 876 | 878 | 19,400 |
| 2024/10/08 | 895 | 901 | 869 | 869 | 46,800 |
| 2024/10/07 | 933 | 936 | 895 | 895 | 39,500 |
| 2024/10/04 | 929 | 957 | 929 | 934 | 18,900 |
| 2024/10/03 | 921 | 951 | 920 | 938 | 37,600 |
| 2024/10/02 | 933 | 938 | 912 | 912 | 45,600 |
| 2024/10/01 | 922 | 954 | 912 | 948 | 47,800 |
| 2024/09/30 | 912 | 935 | 885 | 922 | 29,400 |
| 2024/09/27 | 937 | 972 | 937 | 941 | 44,500 |
| 2024/09/26 | 959 | 959 | 928 | 936 | 21,600 |
| 2024/09/25 | 957 | 965 | 941 | 945 | 25,500 |
| 2024/09/24 | 940 | 964 | 933 | 950 | 69,100 |
| 2024/09/20 | 920 | 940 | 920 | 925 | 25,100 |
| 2024/09/19 | 912 | 921 | 891 | 915 | 22,100 |
| 2024/09/18 | 916 | 930 | 900 | 908 | 6,600 |
| 2024/09/17 | 924 | 929 | 896 | 901 | 76,200 |
| 2024/09/13 | 911 | 938 | 911 | 927 | 40,400 |
| 2024/09/12 | 911 | 932 | 905 | 926 | 25,200 |
| 2024/09/11 | 905 | 914 | 867 | 888 | 60,500 |
| 2024/09/10 | 921 | 924 | 898 | 915 | 21,800 |
| 2024/09/09 | 873 | 928 | 868 | 922 | 50,600 |
| 2024/09/06 | 940 | 941 | 904 | 913 | 46,600 |
| 2024/09/05 | 920 | 957 | 919 | 930 | 46,400 |
| 2024/09/04 | 939 | 956 | 910 | 929 | 88,000 |
| 2024/09/03 | 937 | 973 | 937 | 969 | 97,100 |
| 2024/09/02 | 928 | 942 | 919 | 937 | 35,100 |
| 2024/08/30 | 920 | 940 | 914 | 940 | 65,600 |
| 2024/08/29 | 912 | 925 | 905 | 909 | 45,200 |
| 2024/08/28 | 940 | 940 | 914 | 927 | 63,700 |
| 2024/08/27 | 870 | 916 | 862 | 916 | 97,800 |
| 2024/08/26 | 836 | 878 | 836 | 871 | 62,300 |
| 2024/08/23 | 829 | 837 | 818 | 833 | 31,500 |
| 2024/08/22 | 817 | 835 | 817 | 822 | 42,500 |
| 2024/08/21 | 841 | 852 | 819 | 819 | 51,500 |
| 2024/08/20 | 851 | 872 | 840 | 856 | 64,000 |
| 2024/08/19 | 830 | 858 | 830 | 836 | 68,900 |