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

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
2026/08/21 1,143 1,168 1,134 1,166 6,200
2026/08/20 1,153 1,170 1,153 1,170 2,000
2026/08/19 1,180 1,180 1,153 1,170 5,200
2026/08/18 1,167 1,179 1,155 1,179 4,400
2026/08/17 1,176 1,179 1,134 1,179 11,600
2026/08/14 1,090 1,174 1,090 1,165 41,500
2026/08/13 1,180 1,180 1,162 1,180 8,000
2026/08/12 1,166 1,180 1,165 1,180 6,700
2026/08/10 1,169 1,169 1,141 1,167 8,200
2026/08/07 1,148 1,160 1,131 1,160 6,600
2026/08/06 1,124 1,148 1,124 1,147 4,600
2026/08/05 1,124 1,145 1,119 1,136 13,100
2026/08/04 1,090 1,130 1,090 1,129 6,000
2026/08/03 1,090 1,121 1,088 1,116 9,900
2026/07/31 1,104 1,110 1,089 1,089 3,700
2026/07/30 1,102 1,118 1,101 1,117 4,500
2026/07/29 1,082 1,119 1,077 1,119 11,200
2026/07/28 1,112 1,112 1,100 1,112 3,600
2026/07/27 1,090 1,120 1,086 1,112 17,600
2026/07/24 1,088 1,101 1,086 1,088 4,800
2026/07/23 1,107 1,114 1,075 1,106 8,800
2026/07/22 1,113 1,113 1,082 1,085 7,100
2026/07/21 1,116 1,117 1,097 1,117 8,600
2026/07/17 1,101 1,103 1,068 1,101 15,000
2026/07/16 1,122 1,123 1,107 1,107 5,400
2026/07/15 1,130 1,139 1,116 1,123 6,000
2026/07/14 1,110 1,135 1,110 1,129 17,000
2026/07/13 1,138 1,138 1,114 1,123 7,700
2026/07/10 1,108 1,140 1,108 1,119 18,200
2026/07/09 1,096 1,111 1,096 1,104 7,900
2026/07/08 1,100 1,110 1,099 1,100 7,400
2026/07/07 1,119 1,120 1,099 1,100 3,900
2026/07/06 1,120 1,122 1,100 1,112 17,200
2026/07/03 1,077 1,121 1,077 1,121 16,300
2026/07/02 1,054 1,076 1,053 1,072 7,900
2026/07/01 1,074 1,076 1,046 1,059 16,300
2026/06/30 1,047 1,080 1,033 1,075 16,900
2026/06/29 1,020 1,037 1,007 1,027 92,400
2026/06/26 1,078 1,116 1,073 1,080 85,000
2026/06/25 1,122 1,122 1,101 1,105 14,500
2026/06/24 1,087 1,120 1,087 1,090 19,000
2026/06/23 1,109 1,109 1,075 1,092 35,800
2026/06/22 1,118 1,131 1,103 1,111 34,100
2026/06/19 1,105 1,115 1,103 1,113 15,900
2026/06/18 1,099 1,121 1,099 1,113 14,300
2026/06/17 1,101 1,136 1,095 1,095 17,000
2026/06/16 1,106 1,166 1,100 1,115 24,200
2026/06/15 1,140 1,149 1,106 1,111 24,200
2026/06/12 1,140 1,157 1,128 1,137 48,400
2026/06/11 1,096 1,134 1,066 1,119 69,300
2026/06/10 1,077 1,077 1,066 1,068 15,100
2026/06/09 1,074 1,081 1,066 1,067 15,800
2026/06/08 1,060 1,082 1,060 1,075 22,100
2026/06/05 1,074 1,090 1,073 1,073 28,000
2026/06/04 1,028 1,097 1,023 1,097 120,600
2026/06/03 1,035 1,035 1,015 1,030 27,000
2026/06/02 1,046 1,046 1,012 1,035 27,700
2026/06/01 1,065 1,065 1,040 1,043 22,200
2026/05/29 1,053 1,065 1,046 1,064 19,000
2026/05/28 1,060 1,061 1,043 1,045 24,100
2026/05/27 1,052 1,055 1,041 1,048 13,000
2026/05/26 1,038 1,049 1,035 1,043 4,700
2026/05/25 1,044 1,058 1,036 1,048 14,700
2026/05/22 1,047 1,048 1,034 1,037 16,100
2026/05/21 1,056 1,068 1,049 1,049 9,400
2026/05/20 1,070 1,070 1,042 1,058 16,800
2026/05/19 1,077 1,085 1,063 1,069 4,100
2026/05/18 1,067 1,090 1,045 1,073 37,100
2026/05/15 1,118 1,118 1,035 1,059 64,300
2026/05/14 1,189 1,189 1,145 1,148 20,000
2026/05/13 1,179 1,189 1,175 1,189 8,600
2026/05/12 1,177 1,193 1,152 1,177 18,100
2026/05/11 1,183 1,193 1,169 1,177 14,200
2026/05/08 1,130 1,175 1,130 1,169 18,700
2026/05/07 1,160 1,161 1,140 1,143 13,100
2026/05/01 1,130 1,139 1,120 1,130 11,700
2026/04/30 1,155 1,155 1,127 1,137 12,900
2026/04/28 1,138 1,158 1,134 1,140 9,700
2026/04/27 1,106 1,130 1,106 1,130 14,200
2026/04/24 1,162 1,163 1,123 1,136 9,200
2026/04/23 1,170 1,185 1,120 1,132 22,800
2026/04/22 1,179 1,193 1,170 1,175 12,300
2026/04/21 1,170 1,184 1,170 1,179 5,200
2026/04/20 1,180 1,194 1,166 1,166 13,600
2026/04/17 1,154 1,176 1,146 1,175 6,800
2026/04/16 1,143 1,178 1,143 1,154 23,300
2026/04/15 1,137 1,137 1,112 1,137 8,500
2026/04/14 1,109 1,138 1,109 1,137 13,400
2026/04/13 1,109 1,124 1,104 1,113 8,400
2026/04/10 1,125 1,134 1,099 1,121 21,600
2026/04/09 1,134 1,134 1,110 1,126 11,700
2026/04/08 1,129 1,129 1,104 1,129 6,000
2026/04/07 1,113 1,126 1,101 1,108 12,400
2026/04/06 1,082 1,108 1,082 1,101 11,100
2026/04/03 1,071 1,087 1,071 1,072 7,000
2026/03/27 1,048 1,068 1,048 1,068 9,100
2026/03/26 1,055 1,055 1,039 1,048 12,900
2026/03/25 1,044 1,061 1,043 1,047 58,000
2026/03/24 1,026 1,039 1,013 1,037 20,500
2026/03/23 1,008 1,024 1,000 1,024 26,000
2026/03/19 1,049 1,052 1,028 1,032 20,000
2026/03/18 1,057 1,068 1,057 1,066 6,800
2026/03/17 1,062 1,073 1,040 1,043 19,700
2026/03/16 1,087 1,087 1,058 1,062 12,700
2026/03/13 1,061 1,067 1,049 1,057 15,600
2026/03/12 1,088 1,088 1,055 1,061 17,100
2026/03/11 1,114 1,114 1,075 1,075 13,100
2026/03/10 1,100 1,100 1,073 1,095 16,300
2026/03/09 1,090 1,090 1,036 1,070 51,700
2026/03/06 1,082 1,116 1,081 1,098 20,700
2026/03/05 1,101 1,131 1,091 1,091 19,400
2026/03/04 1,097 1,100 1,062 1,081 41,900
2026/03/03 1,150 1,151 1,111 1,111 33,800
2026/03/02 1,160 1,164 1,143 1,147 17,400
2026/02/27 1,149 1,225 1,149 1,179 29,400
2026/02/26 1,120 1,164 1,120 1,156 15,000
2026/02/25 1,119 1,142 1,113 1,113 13,500
2026/02/24 1,171 1,171 1,110 1,120 42,700
2026/02/20 1,180 1,192 1,153 1,165 24,400
2026/02/19 1,174 1,214 1,156 1,183 37,300
2026/02/18 1,145 1,184 1,136 1,174 48,000
2026/02/17 1,142 1,158 1,125 1,136 30,300
2026/02/16 1,173 1,210 1,103 1,144 82,200
2026/02/13 1,160 1,188 1,130 1,162 160,400
2026/02/12 1,123 1,147 1,073 1,073 26,900
2026/02/10 1,067 1,099 1,067 1,093 5,900
2026/02/09 1,056 1,083 1,036 1,066 19,000
2026/02/06 1,054 1,054 1,022 1,026 16,000
2026/02/05 1,073 1,073 1,025 1,065 18,300
2026/02/04 1,099 1,099 1,066 1,079 23,600
2026/02/03 1,080 1,226 1,077 1,115 36,300
2026/02/02 1,072 1,111 1,072 1,099 9,500
2026/01/30 1,069 1,087 1,067 1,071 10,800
2026/01/29 1,077 1,093 1,063 1,079 11,400
2026/01/28 1,040 1,100 1,040 1,077 22,300
2026/01/27 1,025 1,040 1,025 1,029 4,600
2026/01/26 1,025 1,042 1,018 1,025 5,100
2026/01/23 1,020 1,050 1,020 1,031 5,900
2026/01/22 1,016 1,026 1,015 1,020 4,400
2026/01/21 1,013 1,021 1,007 1,018 7,200
2026/01/20 1,031 1,032 1,022 1,022 4,800
2026/01/19 1,051 1,051 1,023 1,027 4,800
2026/01/16 1,047 1,066 1,021 1,021 14,500
2026/01/15 1,008 1,047 1,008 1,047 23,300
2026/01/14 1,007 1,020 1,007 1,009 4,000
2026/01/13 1,031 1,031 1,005 1,005 4,800
2026/01/09 1,014 1,021 1,005 1,005 5,200
2026/01/08 1,008 1,013 1,004 1,006 3,900
2026/01/07 1,007 1,013 1,004 1,008 3,500
2026/01/06 1,003 1,034 1,003 1,010 6,900
2026/01/05 1,004 1,010 1,002 1,002 8,300
2025/12/30 1,001 1,022 1,000 1,002 7,100
2025/12/29 1,006 1,025 995 1,008 5,000
2025/12/26 998 1,025 997 1,000 20,700
2025/12/25 998 1,022 998 1,010 10,900
2025/12/24 1,044 1,058 1,005 1,005 16,200
2025/12/23 1,030 1,100 1,030 1,061 17,200
2025/12/22 1,004 1,040 1,004 1,024 19,800
2025/12/19 990 1,033 990 1,001 8,900
2025/12/18 990 1,017 988 993 19,200
2025/12/17 1,011 1,021 990 997 21,200
2025/12/16 1,025 1,026 1,012 1,013 5,600
2025/12/15 1,010 1,035 1,010 1,035 8,000
2025/12/12 1,025 1,025 1,010 1,010 6,600
2025/12/11 1,021 1,033 1,020 1,025 3,000
2025/12/10 1,025 1,028 1,020 1,020 3,000
2025/12/09 1,028 1,031 1,011 1,023 13,000
2025/12/08 1,025 1,027 1,008 1,020 16,000
2025/12/05 1,022 1,029 1,009 1,025 8,400
2025/12/04 1,028 1,038 1,023 1,023 6,300
2025/12/03 1,011 1,034 1,011 1,028 12,900
2025/12/02 1,030 1,034 1,008 1,008 17,800
2025/12/01 1,042 1,050 1,027 1,030 9,600
2025/11/28 1,042 1,060 1,033 1,048 13,100
2025/11/27 1,034 1,047 1,028 1,047 9,300
2025/11/26 1,033 1,083 1,033 1,034 11,000
2025/11/25 1,045 1,055 1,018 1,038 21,500
2025/11/21 1,039 1,059 1,035 1,041 11,200
2025/11/20 1,040 1,067 1,035 1,041 17,100
2025/11/19 1,056 1,057 1,027 1,032 18,800
2025/11/18 1,093 1,093 1,050 1,056 22,600
2025/11/17 1,091 1,134 1,050 1,098 30,600
2025/11/14 1,168 1,184 1,067 1,090 36,400
2025/11/13 1,180 1,180 1,158 1,177 11,800
2025/11/12 1,148 1,200 1,148 1,186 30,300
2025/11/11 1,150 1,168 1,144 1,145 16,200
2025/11/10 1,128 1,159 1,110 1,150 21,000
2025/11/07 1,100 1,127 1,100 1,100 7,200
2025/11/06 1,130 1,131 1,100 1,100 9,900
2025/11/05 1,102 1,130 1,087 1,130 21,600
2025/11/04 1,118 1,125 1,108 1,116 14,200
2025/10/31 1,082 1,111 1,050 1,111 57,000
2025/10/30 1,120 1,144 1,120 1,142 12,900
2025/10/29 1,159 1,159 1,113 1,130 38,700
2025/10/28 1,166 1,168 1,136 1,136 23,200
2025/10/27 1,166 1,190 1,165 1,181 13,200
2025/10/24 1,179 1,183 1,160 1,183 10,400
2025/10/23 1,186 1,192 1,162 1,179 9,300
2025/10/22 1,166 1,196 1,166 1,174 9,500
2025/10/21 1,188 1,190 1,170 1,174 12,400

このページの先頭へ