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
2020/12/30 1,797 1,838 1,767 1,814 54,600
2020/12/29 1,783 1,844 1,749 1,833 78,800
2020/12/28 1,843 1,843 1,701 1,774 223,900
2020/12/25 1,858 1,888 1,825 1,828 89,500
2020/12/24 1,875 1,921 1,860 1,861 76,200
2020/12/23 1,896 1,918 1,813 1,870 130,100
2020/12/22 1,990 2,019 1,861 1,866 185,400
2020/12/21 2,040 2,094 1,990 1,998 80,000
2020/12/18 2,098 2,114 2,021 2,034 94,400
2020/12/17 2,020 2,097 2,000 2,097 112,300
2020/12/16 2,161 2,179 2,007 2,027 192,400
2020/12/15 2,320 2,330 2,104 2,107 605,500
2020/12/14 2,380 2,380 2,324 2,380 624,600
2020/12/11 1,902 1,991 1,871 1,980 122,900
2020/12/10 1,920 1,943 1,854 1,866 181,400
2020/12/09 2,206 2,235 1,937 1,971 324,100
2020/12/08 2,223 2,252 2,181 2,206 110,300
2020/12/07 2,240 2,320 2,214 2,265 86,100
2020/12/04 2,358 2,368 2,222 2,260 88,500
2020/12/03 2,448 2,460 2,350 2,360 80,500
2020/12/02 2,240 2,396 2,210 2,380 128,500
2020/12/01 2,250 2,253 2,190 2,198 117,600
2020/11/30 2,359 2,361 2,275 2,288 48,800
2020/11/27 2,341 2,378 2,302 2,309 53,500
2020/11/26 2,300 2,448 2,269 2,338 132,900
2020/11/25 2,289 2,334 2,224 2,282 114,400
2020/11/24 2,260 2,315 2,219 2,243 66,900
2020/11/20 2,249 2,268 2,205 2,242 34,400
2020/11/19 2,300 2,369 2,188 2,225 92,100
2020/11/18 2,192 2,336 2,174 2,250 124,500
2020/11/17 2,290 2,291 2,145 2,152 143,100
2020/11/16 2,498 2,498 2,261 2,330 210,900
2020/11/13 2,647 2,728 2,515 2,521 193,400
2020/11/12 2,562 2,697 2,520 2,697 183,900
2020/11/11 2,394 2,567 2,376 2,517 110,600
2020/11/10 2,701 2,701 2,400 2,416 213,500
2020/11/09 2,830 2,900 2,730 2,781 191,600
2020/11/06 2,719 2,850 2,670 2,713 339,600
2020/11/05 2,378 2,677 2,335 2,661 297,600
2020/11/04 2,197 2,320 2,180 2,278 117,800
2020/11/02 2,330 2,350 2,125 2,128 192,600
2020/10/30 2,378 2,485 2,321 2,325 90,500
2020/10/29 2,385 2,439 2,320 2,380 136,900
2020/10/28 2,524 2,689 2,455 2,455 201,400
2020/10/27 2,335 2,605 2,267 2,574 325,100
2020/10/26 2,696 2,739 2,421 2,429 276,400
2020/10/23 3,015 3,055 2,582 2,750 386,400
2020/10/22 3,275 3,310 2,983 2,984 271,900
2020/10/21 3,160 3,335 3,160 3,330 161,900
2020/10/20 3,055 3,235 3,055 3,145 170,600
2020/10/19 3,070 3,255 2,925 3,145 393,000
2020/10/16 3,345 3,380 3,030 3,100 496,000
2020/10/15 3,540 3,595 3,410 3,410 193,200
2020/10/14 3,540 3,595 3,415 3,565 270,300
2020/10/13 3,700 3,700 3,530 3,530 319,100
2020/10/12 3,625 3,775 3,500 3,725 618,700
2020/10/09 3,795 3,800 3,600 3,660 600,400
2020/10/08 3,930 4,050 3,650 3,740 1,926,900
2020/10/07 3,725 3,980 3,725 3,815 2,221,000
2020/10/06 4,000 4,140 3,680 3,680 3,387,800
2020/10/05 3,800 4,175 3,660 4,130 3,380,800
2020/10/02 3,435 3,670 3,250 3,580 2,520,400
2020/09/30 3,900 4,050 3,355 3,445 5,943,300
2020/09/29 3,800 4,000 3,540 3,700 2,632,300

このページの先頭へ