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 |
|---|---|---|---|---|---|
| 2022/12/30 | 900 | 918 | 895 | 896 | 21,900 |
| 2022/12/29 | 872 | 905 | 863 | 892 | 31,900 |
| 2022/12/28 | 870 | 873 | 838 | 857 | 33,100 |
| 2022/12/27 | 870 | 883 | 863 | 874 | 23,900 |
| 2022/12/26 | 879 | 879 | 833 | 872 | 49,500 |
| 2022/12/23 | 907 | 907 | 882 | 887 | 16,700 |
| 2022/12/22 | 929 | 929 | 903 | 905 | 7,800 |
| 2022/12/21 | 917 | 952 | 900 | 910 | 71,800 |
| 2022/12/20 | 975 | 975 | 905 | 912 | 33,800 |
| 2022/12/19 | 964 | 975 | 951 | 975 | 26,700 |
| 2022/12/16 | 989 | 992 | 979 | 979 | 10,300 |
| 2022/12/15 | 1,001 | 1,001 | 982 | 993 | 8,300 |
| 2022/12/14 | 1,029 | 1,029 | 981 | 1,010 | 13,200 |
| 2022/12/13 | 1,045 | 1,045 | 1,013 | 1,029 | 13,700 |
| 2022/12/12 | 986 | 1,037 | 968 | 1,031 | 48,900 |
| 2022/12/09 | 973 | 992 | 969 | 981 | 13,900 |
| 2022/12/08 | 992 | 992 | 950 | 977 | 26,500 |
| 2022/12/07 | 970 | 982 | 941 | 951 | 18,600 |
| 2022/12/06 | 975 | 996 | 967 | 983 | 13,900 |
| 2022/12/05 | 1,001 | 1,014 | 979 | 990 | 14,400 |
| 2022/12/02 | 1,033 | 1,033 | 978 | 1,004 | 43,700 |
| 2022/12/01 | 1,000 | 1,037 | 984 | 1,019 | 47,900 |
| 2022/11/30 | 1,016 | 1,016 | 976 | 981 | 26,200 |
| 2022/11/29 | 1,047 | 1,048 | 996 | 1,016 | 21,700 |
| 2022/11/28 | 1,035 | 1,084 | 1,023 | 1,047 | 68,400 |
| 2022/11/25 | 1,044 | 1,092 | 1,017 | 1,055 | 59,300 |
| 2022/11/24 | 984 | 1,070 | 980 | 1,047 | 93,000 |
| 2022/11/22 | 995 | 1,014 | 975 | 980 | 37,200 |
| 2022/11/21 | 1,048 | 1,048 | 962 | 1,005 | 96,900 |
| 2022/11/18 | 910 | 1,022 | 906 | 1,002 | 174,400 |
| 2022/11/17 | 919 | 919 | 901 | 913 | 11,100 |
| 2022/11/16 | 909 | 919 | 899 | 919 | 17,200 |
| 2022/11/15 | 892 | 940 | 882 | 901 | 20,700 |
| 2022/11/14 | 895 | 898 | 866 | 897 | 22,900 |
| 2022/11/11 | 898 | 905 | 881 | 893 | 36,200 |
| 2022/11/10 | 875 | 895 | 875 | 877 | 8,100 |
| 2022/11/09 | 896 | 897 | 873 | 875 | 14,400 |
| 2022/11/08 | 912 | 912 | 880 | 881 | 10,100 |
| 2022/11/07 | 889 | 910 | 883 | 903 | 14,200 |
| 2022/11/04 | 876 | 889 | 873 | 881 | 10,100 |
| 2022/11/02 | 890 | 894 | 876 | 876 | 6,500 |
| 2022/11/01 | 872 | 890 | 872 | 890 | 7,000 |
| 2022/10/31 | 886 | 889 | 865 | 868 | 6,100 |
| 2022/10/28 | 877 | 887 | 873 | 873 | 1,700 |
| 2022/10/27 | 894 | 894 | 872 | 878 | 9,000 |
| 2022/10/26 | 865 | 891 | 865 | 891 | 8,300 |
| 2022/10/25 | 866 | 874 | 862 | 865 | 3,100 |
| 2022/10/24 | 877 | 890 | 866 | 871 | 14,100 |
| 2022/10/21 | 873 | 884 | 862 | 871 | 11,600 |
| 2022/10/20 | 901 | 918 | 873 | 873 | 29,600 |
| 2022/10/19 | 900 | 917 | 899 | 915 | 14,000 |
| 2022/10/18 | 880 | 905 | 877 | 902 | 3,800 |
| 2022/10/17 | 881 | 892 | 861 | 878 | 8,900 |
| 2022/10/14 | 864 | 886 | 863 | 883 | 16,100 |
| 2022/10/13 | 875 | 875 | 852 | 854 | 9,300 |
| 2022/10/12 | 902 | 902 | 863 | 885 | 7,000 |
| 2022/10/11 | 914 | 914 | 880 | 900 | 19,000 |
| 2022/10/07 | 899 | 915 | 897 | 915 | 9,100 |
| 2022/10/06 | 886 | 907 | 883 | 898 | 12,600 |
| 2022/10/05 | 876 | 888 | 875 | 885 | 6,100 |
| 2022/10/04 | 868 | 879 | 863 | 876 | 7,300 |
| 2022/10/03 | 857 | 866 | 838 | 849 | 7,500 |
| 2022/09/30 | 849 | 861 | 832 | 857 | 32,800 |
| 2022/09/29 | 835 | 878 | 830 | 878 | 38,000 |
| 2022/09/28 | 850 | 850 | 831 | 842 | 18,300 |
| 2022/09/27 | 850 | 859 | 845 | 850 | 28,200 |
| 2022/09/26 | 875 | 875 | 846 | 846 | 21,600 |
| 2022/09/22 | 860 | 886 | 855 | 886 | 17,900 |
| 2022/09/21 | 894 | 899 | 860 | 885 | 30,400 |
| 2022/09/20 | 904 | 914 | 891 | 909 | 30,700 |
| 2022/09/16 | 908 | 926 | 908 | 908 | 29,400 |
| 2022/09/15 | 939 | 942 | 921 | 933 | 20,000 |
| 2022/09/14 | 950 | 950 | 920 | 940 | 21,200 |
| 2022/09/13 | 963 | 970 | 951 | 954 | 11,300 |
| 2022/09/12 | 986 | 986 | 952 | 966 | 21,100 |
| 2022/09/09 | 997 | 997 | 955 | 961 | 11,600 |
| 2022/09/08 | 982 | 989 | 971 | 984 | 8,700 |
| 2022/09/07 | 990 | 990 | 971 | 984 | 4,900 |
| 2022/09/06 | 1,000 | 1,005 | 982 | 990 | 8,900 |
| 2022/09/05 | 970 | 997 | 970 | 988 | 7,100 |
| 2022/09/02 | 974 | 978 | 960 | 970 | 13,400 |
| 2022/09/01 | 998 | 1,000 | 975 | 986 | 14,600 |
| 2022/08/31 | 976 | 1,029 | 966 | 998 | 23,300 |
| 2022/08/30 | 952 | 976 | 952 | 976 | 8,200 |
| 2022/08/29 | 962 | 967 | 950 | 951 | 11,600 |
| 2022/08/26 | 971 | 988 | 971 | 988 | 6,100 |
| 2022/08/25 | 971 | 980 | 968 | 978 | 5,300 |
| 2022/08/24 | 971 | 999 | 966 | 973 | 8,000 |
| 2022/08/23 | 990 | 990 | 971 | 986 | 6,600 |
| 2022/08/22 | 1,010 | 1,010 | 982 | 990 | 11,200 |
| 2022/08/19 | 1,029 | 1,044 | 982 | 1,000 | 28,600 |
| 2022/08/18 | 948 | 1,012 | 946 | 1,010 | 41,600 |
| 2022/08/17 | 925 | 967 | 910 | 957 | 18,800 |
| 2022/08/16 | 890 | 928 | 886 | 925 | 18,900 |
| 2022/08/15 | 928 | 928 | 876 | 890 | 42,500 |
| 2022/08/12 | 907 | 928 | 905 | 928 | 9,700 |
| 2022/08/10 | 931 | 931 | 909 | 909 | 8,400 |
| 2022/08/09 | 940 | 944 | 926 | 943 | 5,200 |
| 2022/08/08 | 953 | 953 | 929 | 940 | 16,800 |
| 2022/08/05 | 955 | 960 | 939 | 949 | 7,000 |
| 2022/08/04 | 948 | 961 | 948 | 960 | 5,300 |
| 2022/08/03 | 937 | 942 | 934 | 939 | 3,900 |
| 2022/08/02 | 947 | 952 | 934 | 935 | 6,100 |
| 2022/08/01 | 938 | 959 | 925 | 957 | 16,900 |
| 2022/07/29 | 928 | 945 | 920 | 938 | 13,000 |
| 2022/07/28 | 948 | 958 | 913 | 913 | 25,900 |
| 2022/07/27 | 942 | 956 | 927 | 933 | 24,500 |
| 2022/07/26 | 990 | 990 | 935 | 957 | 46,700 |
| 2022/07/25 | 1,010 | 1,030 | 988 | 990 | 31,000 |
| 2022/07/22 | 977 | 1,050 | 964 | 1,015 | 68,000 |
| 2022/07/21 | 948 | 972 | 930 | 970 | 23,600 |
| 2022/07/20 | 900 | 949 | 900 | 944 | 21,700 |
| 2022/07/19 | 890 | 911 | 867 | 895 | 16,200 |
| 2022/07/15 | 891 | 906 | 877 | 897 | 6,600 |
| 2022/07/14 | 848 | 896 | 843 | 885 | 23,000 |
| 2022/07/13 | 841 | 855 | 841 | 854 | 13,400 |
| 2022/07/12 | 853 | 860 | 829 | 840 | 42,400 |
| 2022/07/11 | 873 | 879 | 852 | 853 | 14,500 |
| 2022/07/08 | 860 | 879 | 852 | 861 | 14,000 |
| 2022/07/07 | 858 | 872 | 856 | 856 | 6,000 |
| 2022/07/06 | 846 | 877 | 846 | 860 | 8,600 |
| 2022/07/05 | 837 | 859 | 837 | 854 | 5,800 |
| 2022/07/04 | 843 | 861 | 831 | 844 | 10,400 |
| 2022/07/01 | 863 | 866 | 835 | 840 | 14,100 |
| 2022/06/30 | 873 | 885 | 859 | 860 | 21,300 |
| 2022/06/29 | 888 | 901 | 870 | 880 | 14,800 |
| 2022/06/28 | 875 | 893 | 872 | 875 | 10,800 |
| 2022/06/27 | 860 | 892 | 858 | 883 | 28,700 |
| 2022/06/24 | 861 | 888 | 846 | 850 | 30,500 |
| 2022/06/23 | 826 | 855 | 820 | 846 | 22,900 |
| 2022/06/22 | 855 | 855 | 825 | 827 | 20,800 |
| 2022/06/21 | 827 | 863 | 827 | 850 | 14,100 |
| 2022/06/20 | 850 | 863 | 825 | 826 | 18,100 |
| 2022/06/17 | 830 | 856 | 825 | 850 | 22,300 |
| 2022/06/16 | 862 | 880 | 845 | 845 | 22,900 |
| 2022/06/15 | 890 | 895 | 858 | 858 | 21,600 |
| 2022/06/14 | 856 | 895 | 853 | 895 | 29,100 |
| 2022/06/13 | 913 | 919 | 884 | 886 | 37,400 |
| 2022/06/10 | 962 | 964 | 941 | 953 | 16,000 |
| 2022/06/09 | 926 | 977 | 923 | 977 | 16,900 |
| 2022/06/08 | 928 | 938 | 923 | 933 | 17,400 |
| 2022/06/07 | 951 | 951 | 928 | 928 | 22,000 |
| 2022/06/06 | 953 | 971 | 935 | 959 | 17,100 |
| 2022/06/03 | 986 | 986 | 947 | 951 | 14,600 |
| 2022/06/02 | 994 | 994 | 953 | 956 | 16,200 |
| 2022/06/01 | 956 | 982 | 956 | 979 | 15,900 |
| 2022/05/31 | 946 | 967 | 936 | 948 | 20,800 |
| 2022/05/30 | 931 | 965 | 931 | 955 | 21,900 |
| 2022/05/27 | 954 | 954 | 924 | 934 | 18,000 |
| 2022/05/26 | 890 | 950 | 884 | 931 | 34,700 |
| 2022/05/25 | 916 | 923 | 885 | 890 | 39,000 |
| 2022/05/24 | 950 | 955 | 923 | 930 | 39,100 |
| 2022/05/23 | 892 | 931 | 892 | 916 | 29,700 |
| 2022/05/20 | 899 | 904 | 874 | 892 | 30,500 |
| 2022/05/19 | 880 | 896 | 862 | 884 | 19,200 |
| 2022/05/18 | 896 | 914 | 881 | 893 | 40,700 |
| 2022/05/17 | 914 | 914 | 892 | 894 | 39,700 |
| 2022/05/16 | 915 | 954 | 903 | 914 | 43,600 |
| 2022/05/13 | 908 | 970 | 908 | 963 | 29,600 |
| 2022/05/12 | 940 | 944 | 903 | 903 | 64,000 |
| 2022/05/11 | 951 | 976 | 950 | 954 | 15,700 |
| 2022/05/10 | 950 | 966 | 933 | 961 | 27,900 |
| 2022/05/09 | 990 | 990 | 948 | 956 | 32,500 |
| 2022/05/06 | 1,008 | 1,009 | 987 | 1,000 | 13,600 |
| 2022/05/02 | 999 | 1,026 | 999 | 1,014 | 10,200 |
| 2022/04/28 | 1,020 | 1,020 | 985 | 994 | 24,600 |
| 2022/04/27 | 1,005 | 1,018 | 991 | 1,018 | 21,600 |
| 2022/04/26 | 1,027 | 1,059 | 1,017 | 1,020 | 13,200 |
| 2022/04/25 | 1,019 | 1,034 | 1,016 | 1,024 | 8,700 |
| 2022/04/22 | 1,057 | 1,060 | 1,010 | 1,047 | 21,900 |
| 2022/04/21 | 1,083 | 1,100 | 1,075 | 1,076 | 7,000 |
| 2022/04/20 | 1,092 | 1,105 | 1,063 | 1,094 | 19,900 |
| 2022/04/19 | 1,105 | 1,125 | 1,080 | 1,092 | 14,100 |
| 2022/04/18 | 1,091 | 1,102 | 1,060 | 1,093 | 15,300 |
| 2022/04/15 | 1,148 | 1,148 | 1,101 | 1,101 | 13,000 |
| 2022/04/14 | 1,160 | 1,164 | 1,136 | 1,148 | 5,100 |
| 2022/04/13 | 1,128 | 1,166 | 1,124 | 1,133 | 18,700 |
| 2022/04/12 | 1,110 | 1,141 | 1,095 | 1,098 | 15,500 |
| 2022/04/11 | 1,142 | 1,157 | 1,114 | 1,139 | 14,900 |
| 2022/04/08 | 1,165 | 1,184 | 1,156 | 1,172 | 12,800 |
| 2022/04/07 | 1,217 | 1,225 | 1,154 | 1,163 | 32,000 |
| 2022/04/06 | 1,248 | 1,248 | 1,207 | 1,226 | 22,200 |
| 2022/04/05 | 1,280 | 1,287 | 1,245 | 1,264 | 28,500 |
| 2022/04/04 | 1,270 | 1,288 | 1,245 | 1,269 | 26,500 |
| 2022/04/01 | 1,221 | 1,261 | 1,187 | 1,250 | 27,900 |
| 2022/03/31 | 1,200 | 1,273 | 1,190 | 1,237 | 76,600 |
| 2022/03/30 | 1,122 | 1,180 | 1,122 | 1,170 | 36,800 |
| 2022/03/29 | 1,106 | 1,148 | 1,100 | 1,124 | 12,600 |
| 2022/03/28 | 1,139 | 1,145 | 1,101 | 1,111 | 12,800 |
| 2022/03/25 | 1,159 | 1,159 | 1,110 | 1,139 | 10,800 |
| 2022/03/24 | 1,118 | 1,145 | 1,109 | 1,137 | 19,500 |
| 2022/03/23 | 1,114 | 1,161 | 1,109 | 1,139 | 40,400 |
| 2022/03/22 | 1,104 | 1,134 | 1,078 | 1,084 | 37,400 |
| 2022/03/18 | 1,070 | 1,114 | 1,056 | 1,056 | 14,100 |
| 2022/03/17 | 1,051 | 1,123 | 1,051 | 1,070 | 45,700 |
| 2022/03/16 | 1,020 | 1,044 | 1,010 | 1,044 | 34,900 |
| 2022/03/15 | 1,000 | 1,016 | 984 | 1,008 | 9,400 |
| 2022/03/14 | 1,012 | 1,018 | 998 | 1,010 | 7,600 |
| 2022/03/11 | 1,020 | 1,020 | 975 | 997 | 16,500 |
| 2022/03/10 | 1,020 | 1,036 | 1,011 | 1,022 | 17,000 |
| 2022/03/09 | 971 | 999 | 963 | 976 | 18,500 |
| 2022/03/08 | 971 | 1,022 | 971 | 980 | 33,000 |
| 2022/03/07 | 1,001 | 1,028 | 967 | 1,001 | 43,200 |
| 2022/03/04 | 1,111 | 1,113 | 1,032 | 1,053 | 45,600 |
| 2022/03/03 | 1,188 | 1,188 | 1,108 | 1,122 | 21,200 |
| 2022/03/02 | 1,120 | 1,147 | 1,079 | 1,108 | 27,600 |
| 2022/03/01 | 1,070 | 1,147 | 1,061 | 1,147 | 33,900 |
| 2022/02/28 | 1,005 | 1,052 | 999 | 1,051 | 40,800 |
| 2022/02/25 | 921 | 985 | 921 | 979 | 55,400 |
| 2022/02/24 | 953 | 967 | 909 | 920 | 61,400 |
| 2022/02/22 | 978 | 1,007 | 962 | 966 | 33,600 |
| 2022/02/21 | 1,011 | 1,025 | 993 | 998 | 39,000 |
| 2022/02/18 | 1,010 | 1,060 | 988 | 1,053 | 61,700 |
| 2022/02/17 | 1,034 | 1,050 | 1,004 | 1,006 | 42,300 |
| 2022/02/16 | 1,031 | 1,047 | 990 | 1,004 | 62,200 |
| 2022/02/15 | 1,079 | 1,079 | 1,010 | 1,013 | 66,400 |
| 2022/02/14 | 1,030 | 1,080 | 1,026 | 1,057 | 137,200 |
| 2022/02/10 | 1,310 | 1,310 | 1,236 | 1,280 | 47,200 |
| 2022/02/09 | 1,230 | 1,276 | 1,211 | 1,260 | 26,300 |
| 2022/02/08 | 1,242 | 1,254 | 1,206 | 1,206 | 14,700 |
| 2022/02/07 | 1,216 | 1,257 | 1,200 | 1,231 | 28,300 |
| 2022/02/04 | 1,205 | 1,247 | 1,190 | 1,234 | 16,400 |
| 2022/02/03 | 1,230 | 1,234 | 1,198 | 1,208 | 27,900 |
| 2022/02/02 | 1,199 | 1,236 | 1,181 | 1,235 | 27,100 |
| 2022/02/01 | 1,142 | 1,200 | 1,142 | 1,184 | 35,500 |
| 2022/01/31 | 1,067 | 1,143 | 1,067 | 1,132 | 35,700 |
| 2022/01/28 | 1,106 | 1,120 | 1,066 | 1,067 | 38,000 |
| 2022/01/27 | 1,192 | 1,193 | 1,105 | 1,106 | 37,400 |
| 2022/01/26 | 1,136 | 1,193 | 1,136 | 1,192 | 24,500 |
| 2022/01/25 | 1,190 | 1,200 | 1,140 | 1,146 | 31,000 |
| 2022/01/24 | 1,160 | 1,199 | 1,142 | 1,184 | 24,000 |
| 2022/01/21 | 1,163 | 1,194 | 1,159 | 1,189 | 15,000 |
| 2022/01/20 | 1,151 | 1,211 | 1,138 | 1,205 | 32,300 |
| 2022/01/19 | 1,203 | 1,223 | 1,173 | 1,173 | 30,000 |
| 2022/01/18 | 1,206 | 1,268 | 1,196 | 1,232 | 32,200 |
| 2022/01/17 | 1,225 | 1,250 | 1,204 | 1,210 | 20,200 |
| 2022/01/14 | 1,230 | 1,239 | 1,200 | 1,225 | 31,400 |
| 2022/01/13 | 1,266 | 1,273 | 1,224 | 1,241 | 38,900 |
| 2022/01/12 | 1,250 | 1,287 | 1,243 | 1,266 | 36,200 |
| 2022/01/11 | 1,230 | 1,230 | 1,201 | 1,222 | 32,300 |
| 2022/01/07 | 1,218 | 1,243 | 1,191 | 1,232 | 35,200 |
| 2022/01/06 | 1,247 | 1,247 | 1,206 | 1,216 | 39,400 |
| 2022/01/05 | 1,340 | 1,345 | 1,262 | 1,272 | 64,900 |
| 2022/01/04 | 1,369 | 1,369 | 1,320 | 1,339 | 30,400 |