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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/10/20 | 1,174 | 1,188 | 1,160 | 1,188 | 14,100 |
| 2025/10/17 | 1,192 | 1,192 | 1,142 | 1,151 | 32,500 |
| 2025/10/16 | 1,225 | 1,245 | 1,200 | 1,201 | 13,700 |
| 2025/10/15 | 1,207 | 1,233 | 1,207 | 1,227 | 16,000 |
| 2025/10/14 | 1,217 | 1,230 | 1,197 | 1,210 | 52,200 |
| 2025/10/10 | 1,223 | 1,223 | 1,183 | 1,220 | 27,200 |
| 2025/10/09 | 1,214 | 1,250 | 1,196 | 1,223 | 46,600 |
| 2025/10/08 | 1,215 | 1,220 | 1,207 | 1,216 | 14,700 |
| 2025/10/07 | 1,214 | 1,228 | 1,199 | 1,209 | 43,300 |
| 2025/10/06 | 1,217 | 1,217 | 1,179 | 1,201 | 34,300 |
| 2025/10/03 | 1,175 | 1,219 | 1,175 | 1,203 | 31,400 |
| 2025/10/02 | 1,149 | 1,217 | 1,127 | 1,185 | 45,200 |
| 2025/10/01 | 1,166 | 1,168 | 1,140 | 1,144 | 32,900 |
| 2025/09/30 | 1,204 | 1,210 | 1,148 | 1,174 | 69,000 |
| 2025/09/29 | 1,262 | 1,266 | 1,225 | 1,225 | 26,900 |
| 2025/09/26 | 1,262 | 1,285 | 1,252 | 1,274 | 17,600 |
| 2025/09/25 | 1,294 | 1,294 | 1,241 | 1,279 | 22,100 |
| 2025/09/24 | 1,310 | 1,310 | 1,246 | 1,289 | 49,000 |
| 2025/09/22 | 1,358 | 1,380 | 1,304 | 1,324 | 47,600 |
| 2025/09/19 | 1,329 | 1,358 | 1,306 | 1,358 | 67,800 |
| 2025/09/18 | 1,323 | 1,329 | 1,275 | 1,323 | 44,800 |
| 2025/09/17 | 1,348 | 1,348 | 1,287 | 1,309 | 53,600 |
| 2025/09/16 | 1,250 | 1,350 | 1,235 | 1,350 | 91,600 |
| 2025/09/12 | 1,273 | 1,273 | 1,201 | 1,250 | 54,200 |
| 2025/09/11 | 1,272 | 1,286 | 1,269 | 1,273 | 17,700 |
| 2025/09/10 | 1,263 | 1,288 | 1,253 | 1,288 | 29,700 |
| 2025/09/09 | 1,292 | 1,319 | 1,251 | 1,269 | 46,100 |
| 2025/09/08 | 1,296 | 1,321 | 1,261 | 1,292 | 41,800 |
| 2025/09/05 | 1,320 | 1,321 | 1,296 | 1,305 | 30,400 |
| 2025/09/04 | 1,281 | 1,338 | 1,277 | 1,313 | 69,200 |
| 2025/09/03 | 1,297 | 1,316 | 1,250 | 1,251 | 67,900 |
| 2025/09/02 | 1,380 | 1,399 | 1,272 | 1,327 | 315,300 |
| 2025/09/01 | 1,191 | 1,203 | 1,191 | 1,192 | 8,800 |
| 2025/08/29 | 1,198 | 1,200 | 1,188 | 1,198 | 9,100 |
| 2025/08/28 | 1,166 | 1,200 | 1,162 | 1,188 | 14,000 |
| 2025/08/27 | 1,191 | 1,210 | 1,170 | 1,170 | 20,000 |
| 2025/08/26 | 1,180 | 1,189 | 1,133 | 1,188 | 22,400 |
| 2025/08/25 | 1,166 | 1,198 | 1,150 | 1,175 | 46,100 |
| 2025/08/22 | 1,110 | 1,140 | 1,100 | 1,125 | 8,300 |
| 2025/08/21 | 1,111 | 1,123 | 1,110 | 1,110 | 4,600 |
| 2025/08/20 | 1,123 | 1,123 | 1,093 | 1,110 | 9,900 |
| 2025/08/19 | 1,123 | 1,150 | 1,111 | 1,123 | 39,200 |
| 2025/08/18 | 1,080 | 1,122 | 1,075 | 1,122 | 31,700 |
| 2025/08/15 | 1,051 | 1,068 | 1,051 | 1,062 | 5,800 |
| 2025/08/14 | 1,044 | 1,069 | 1,044 | 1,066 | 4,000 |
| 2025/08/13 | 1,060 | 1,075 | 1,050 | 1,051 | 5,800 |
| 2025/08/12 | 1,040 | 1,080 | 1,036 | 1,059 | 30,700 |
| 2025/08/08 | 1,038 | 1,038 | 1,017 | 1,035 | 8,400 |
| 2025/08/07 | 1,014 | 1,029 | 1,014 | 1,029 | 6,900 |
| 2025/08/06 | 1,015 | 1,017 | 1,006 | 1,013 | 9,200 |
| 2025/08/05 | 1,000 | 1,006 | 999 | 1,000 | 3,200 |
| 2025/08/04 | 994 | 1,012 | 984 | 1,000 | 7,600 |
| 2025/08/01 | 1,009 | 1,016 | 1,004 | 1,008 | 2,700 |
| 2025/07/31 | 1,007 | 1,016 | 1,006 | 1,016 | 2,300 |
| 2025/07/30 | 1,014 | 1,015 | 1,004 | 1,004 | 1,200 |
| 2025/07/29 | 1,009 | 1,014 | 1,005 | 1,008 | 1,200 |
| 2025/07/28 | 1,010 | 1,023 | 1,002 | 1,015 | 7,400 |
| 2025/07/25 | 1,010 | 1,019 | 1,001 | 1,014 | 8,800 |
| 2025/07/24 | 1,047 | 1,056 | 1,011 | 1,011 | 26,300 |
| 2025/07/23 | 1,059 | 1,080 | 1,011 | 1,047 | 34,700 |
| 2025/07/22 | 1,011 | 1,019 | 997 | 1,013 | 14,100 |
| 2025/07/18 | 1,045 | 1,045 | 1,001 | 1,014 | 10,900 |
| 2025/07/17 | 1,045 | 1,045 | 1,033 | 1,038 | 6,700 |
| 2025/07/16 | 1,020 | 1,034 | 1,020 | 1,034 | 6,200 |
| 2025/07/15 | 1,022 | 1,025 | 1,013 | 1,017 | 17,400 |
| 2025/07/14 | 1,003 | 1,012 | 990 | 1,007 | 10,200 |
| 2025/07/11 | 1,010 | 1,016 | 1,001 | 1,003 | 3,500 |
| 2025/07/10 | 1,004 | 1,025 | 1,001 | 1,009 | 6,800 |
| 2025/07/09 | 994 | 1,034 | 965 | 1,005 | 42,000 |
| 2025/07/08 | 1,004 | 1,015 | 990 | 991 | 28,100 |
| 2025/07/07 | 969 | 1,005 | 954 | 1,004 | 49,300 |
| 2025/07/04 | 900 | 990 | 900 | 963 | 61,900 |
| 2025/07/03 | 871 | 875 | 870 | 872 | 3,600 |
| 2025/07/02 | 875 | 875 | 866 | 866 | 1,100 |
| 2025/07/01 | 900 | 900 | 875 | 875 | 4,300 |
| 2025/06/30 | 861 | 895 | 861 | 895 | 3,700 |
| 2025/06/27 | 871 | 884 | 871 | 876 | 2,900 |
| 2025/06/26 | 877 | 894 | 871 | 871 | 3,600 |
| 2025/06/25 | 865 | 878 | 865 | 878 | 5,100 |
| 2025/06/24 | 855 | 870 | 850 | 865 | 3,700 |
| 2025/06/23 | 850 | 869 | 825 | 869 | 6,400 |
| 2025/06/20 | 850 | 852 | 850 | 851 | 2,100 |
| 2025/06/19 | 850 | 864 | 850 | 850 | 1,700 |
| 2025/06/18 | 865 | 871 | 850 | 850 | 4,000 |
| 2025/06/17 | 850 | 867 | 850 | 863 | 1,600 |
| 2025/06/16 | 872 | 872 | 850 | 850 | 3,100 |
| 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 |