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
2023/12/29 1,132 1,192 1,132 1,153 36,900
2023/12/28 1,065 1,134 1,059 1,130 32,200
2023/12/27 1,050 1,100 1,050 1,086 46,800
2023/12/26 1,052 1,070 1,043 1,050 22,000
2023/12/25 1,059 1,091 1,056 1,058 33,200
2023/12/22 1,070 1,075 1,040 1,040 19,400
2023/12/21 1,069 1,086 1,055 1,070 20,700
2023/12/20 1,116 1,116 1,085 1,085 21,700
2023/12/19 1,109 1,115 1,071 1,115 18,900
2023/12/18 1,100 1,106 1,084 1,101 16,700
2023/12/15 1,016 1,110 1,016 1,100 82,000
2023/12/14 1,007 1,060 982 1,033 112,900
2023/12/13 1,012 1,016 998 1,004 20,700
2023/12/12 1,021 1,021 999 1,003 17,900
2023/12/11 1,056 1,056 1,010 1,016 12,900
2023/12/08 1,042 1,048 1,032 1,045 24,300
2023/12/07 1,062 1,070 1,028 1,048 70,900
2023/12/06 1,089 1,109 1,060 1,070 35,700
2023/12/05 1,160 1,167 1,089 1,089 30,400
2023/12/04 1,143 1,161 1,143 1,148 12,700
2023/12/01 1,157 1,163 1,142 1,142 18,300
2023/11/30 1,166 1,166 1,136 1,151 30,600
2023/11/29 1,161 1,174 1,161 1,162 15,100
2023/11/28 1,173 1,186 1,162 1,168 27,400
2023/11/27 1,195 1,211 1,161 1,161 52,300
2023/11/24 1,197 1,209 1,194 1,195 25,900
2023/11/22 1,196 1,210 1,183 1,196 32,000
2023/11/21 1,211 1,213 1,186 1,189 24,900
2023/11/20 1,201 1,225 1,195 1,199 50,200
2023/11/17 1,167 1,209 1,167 1,200 46,500
2023/11/16 1,151 1,203 1,149 1,166 155,000
2023/11/15 1,147 1,180 1,135 1,159 64,200
2023/11/14 1,158 1,187 1,110 1,122 51,000
2023/11/13 1,190 1,275 1,130 1,158 366,800
2023/11/10 1,152 1,152 1,097 1,105 40,100
2023/11/09 1,149 1,159 1,118 1,152 57,600
2023/11/08 1,148 1,168 1,144 1,162 19,200
2023/11/07 1,169 1,176 1,141 1,148 63,800
2023/11/06 1,159 1,170 1,137 1,170 48,500
2023/11/02 1,103 1,166 1,103 1,148 84,000
2023/11/01 1,058 1,066 1,022 1,054 22,800
2023/10/31 1,057 1,057 1,031 1,047 6,200
2023/10/30 1,045 1,062 1,039 1,057 26,500
2023/10/27 1,016 1,053 1,016 1,038 15,300
2023/10/26 982 1,037 966 1,021 144,600
2023/10/25 997 1,010 985 997 21,500
2023/10/24 1,003 1,025 977 987 87,000
2023/10/23 996 1,056 995 999 155,600
2023/10/20 1,017 1,041 986 1,026 44,100
2023/10/19 1,035 1,040 960 1,003 203,300
2023/10/18 1,020 1,035 1,007 1,035 12,100
2023/10/17 1,043 1,068 1,008 1,020 37,600
2023/10/16 1,029 1,035 967 1,035 157,000
2023/10/13 1,075 1,080 1,037 1,046 37,300
2023/10/12 1,104 1,104 1,062 1,083 26,100
2023/10/11 1,113 1,130 1,104 1,104 13,800
2023/10/10 1,114 1,131 1,104 1,123 8,300
2023/10/06 1,101 1,123 1,098 1,099 15,700
2023/10/05 1,090 1,111 1,090 1,103 18,600
2023/10/04 1,121 1,121 1,089 1,089 36,700
2023/10/03 1,173 1,181 1,143 1,143 24,300
2023/10/02 1,206 1,236 1,174 1,191 41,100
2023/09/29 1,172 1,240 1,164 1,224 95,000
2023/09/28 1,164 1,186 1,155 1,174 14,700
2023/09/27 1,150 1,178 1,145 1,164 51,600
2023/09/26 1,211 1,211 1,163 1,172 45,200
2023/09/25 1,198 1,224 1,197 1,203 70,700
2023/09/22 1,194 1,210 1,172 1,205 27,200
2023/09/21 1,200 1,231 1,172 1,215 50,700
2023/09/20 1,220 1,241 1,192 1,214 62,700
2023/09/19 1,289 1,289 1,178 1,233 132,600
2023/09/15 1,295 1,320 1,272 1,292 51,300
2023/09/14 1,310 1,310 1,269 1,295 67,200
2023/09/13 1,316 1,333 1,306 1,320 20,400
2023/09/12 1,335 1,367 1,295 1,308 78,100
2023/09/11 1,361 1,385 1,311 1,335 60,300
2023/09/08 1,336 1,358 1,321 1,350 41,900
2023/09/07 1,290 1,341 1,290 1,324 64,200
2023/09/06 1,238 1,298 1,238 1,290 24,200
2023/09/05 1,239 1,267 1,239 1,244 28,100
2023/09/04 1,278 1,278 1,231 1,245 63,800
2023/09/01 1,310 1,317 1,286 1,291 66,100
2023/08/31 1,320 1,320 1,285 1,318 49,000
2023/08/30 1,325 1,335 1,296 1,311 75,100
2023/08/29 1,278 1,334 1,276 1,310 98,300
2023/08/28 1,280 1,280 1,251 1,273 40,000
2023/08/25 1,257 1,275 1,247 1,255 33,300
2023/08/24 1,278 1,317 1,246 1,283 127,600
2023/08/23 1,231 1,275 1,230 1,265 51,200
2023/08/22 1,242 1,256 1,215 1,230 44,800
2023/08/21 1,177 1,250 1,177 1,232 96,000
2023/08/18 1,169 1,192 1,157 1,164 19,500
2023/08/17 1,158 1,189 1,127 1,189 33,600
2023/08/16 1,169 1,200 1,154 1,160 40,800
2023/08/15 1,155 1,197 1,142 1,186 31,200
2023/08/14 1,175 1,208 1,126 1,179 96,100
2023/08/10 1,170 1,170 1,081 1,147 75,500
2023/08/09 1,173 1,173 1,135 1,170 23,000
2023/08/08 1,208 1,208 1,157 1,171 55,800
2023/08/07 1,175 1,219 1,170 1,205 44,600
2023/08/04 1,189 1,196 1,145 1,145 20,500
2023/08/03 1,167 1,202 1,150 1,180 29,500
2023/08/02 1,175 1,182 1,149 1,167 25,400
2023/08/01 1,194 1,194 1,154 1,180 33,800
2023/07/31 1,142 1,194 1,142 1,194 67,600
2023/07/28 1,112 1,138 1,079 1,138 39,000
2023/07/27 1,123 1,148 1,106 1,115 23,100
2023/07/26 1,074 1,157 1,058 1,150 63,900
2023/07/25 1,113 1,113 1,065 1,065 27,600
2023/07/24 1,133 1,135 1,111 1,115 24,000
2023/07/21 1,140 1,147 1,111 1,139 36,600
2023/07/20 1,073 1,145 1,073 1,140 97,500
2023/07/19 1,009 1,092 1,008 1,083 91,300
2023/07/18 1,009 1,019 996 1,009 16,400
2023/07/14 1,009 1,013 983 1,010 27,500
2023/07/13 974 1,005 960 1,005 13,900
2023/07/12 1,016 1,016 983 986 21,700
2023/07/11 1,029 1,030 1,009 1,015 5,000
2023/07/10 1,055 1,055 1,007 1,029 14,300
2023/07/07 1,038 1,055 1,014 1,046 35,300
2023/07/06 1,070 1,070 1,032 1,052 31,900
2023/07/05 1,049 1,083 1,038 1,070 38,400
2023/07/04 1,015 1,048 1,014 1,048 41,800
2023/07/03 990 1,029 988 1,025 29,200
2023/06/30 988 993 973 993 10,500
2023/06/29 987 1,004 987 990 11,200
2023/06/28 1,004 1,004 984 992 7,100
2023/06/27 982 997 971 996 12,100
2023/06/26 996 1,006 981 988 16,200
2023/06/23 1,011 1,026 977 1,000 36,300
2023/06/22 996 1,020 993 1,009 46,000
2023/06/21 1,001 1,020 990 998 38,700
2023/06/20 988 1,014 974 1,012 48,600
2023/06/19 946 995 944 988 75,500
2023/06/16 912 940 906 939 45,500
2023/06/15 903 911 894 905 13,400
2023/06/14 901 919 901 903 22,600
2023/06/13 907 915 902 906 17,500
2023/06/12 906 911 890 907 22,000
2023/06/09 890 902 888 895 6,500
2023/06/08 902 902 885 890 9,700
2023/06/07 901 916 900 902 13,500
2023/06/06 899 916 895 910 21,500
2023/06/05 891 899 883 895 7,200
2023/06/02 884 895 883 890 15,300
2023/06/01 890 892 881 884 8,600
2023/05/31 893 893 876 885 8,800
2023/05/30 863 892 863 889 22,700
2023/05/29 881 886 861 874 23,800
2023/05/26 890 900 874 878 20,400
2023/05/25 875 895 875 895 19,300
2023/05/24 875 892 875 887 16,200
2023/05/23 877 886 871 879 15,200
2023/05/22 882 883 871 879 6,000
2023/05/19 881 883 867 882 26,600
2023/05/18 910 910 880 884 25,200
2023/05/17 914 919 900 912 16,600
2023/05/16 879 901 876 899 27,800
2023/05/15 910 913 853 881 156,300
2023/05/12 934 946 912 921 36,600
2023/05/11 915 929 902 925 17,200
2023/05/10 913 914 902 908 5,100
2023/05/09 912 925 912 913 9,200
2023/05/08 910 912 898 912 7,000
2023/05/02 883 900 883 900 7,000
2023/05/01 880 898 880 882 13,800
2023/04/28 890 890 875 884 6,800
2023/04/27 876 889 873 889 2,400
2023/04/26 875 880 867 873 8,100
2023/04/25 879 887 877 879 7,100
2023/04/24 877 887 875 879 3,200
2023/04/21 893 903 873 876 11,300
2023/04/20 885 901 885 893 12,700
2023/04/19 893 895 865 880 38,600
2023/04/18 895 902 891 892 13,700
2023/04/17 922 922 893 895 21,800
2023/04/14 931 931 920 922 7,500
2023/04/13 918 925 912 920 15,300
2023/04/12 930 930 913 920 11,200
2023/04/11 926 934 923 923 5,800
2023/04/10 920 928 915 922 5,600
2023/04/07 945 945 920 920 13,400
2023/04/06 950 963 936 946 26,400
2023/04/05 938 967 929 958 34,700
2023/04/04 951 960 936 940 26,200
2023/04/03 945 977 940 962 30,600
2023/03/31 950 962 944 949 20,700
2023/03/30 947 956 946 950 4,200
2023/03/29 943 951 933 939 10,400
2023/03/28 946 950 935 950 13,300
2023/03/27 958 964 947 955 10,600
2023/03/24 945 970 945 962 17,400
2023/03/23 935 948 928 939 9,500
2023/03/22 949 950 933 948 9,300
2023/03/20 957 959 929 931 17,500
2023/03/17 956 960 937 955 10,400
2023/03/16 927 957 902 957 22,900
2023/03/15 957 957 923 930 16,300
2023/03/14 945 955 936 942 16,200
2023/03/13 930 995 912 960 139,500
2023/03/10 941 967 932 932 32,700
2023/03/09 949 949 930 942 10,900
2023/03/08 923 947 921 947 18,900
2023/03/07 931 931 915 920 15,500
2023/03/06 937 947 921 928 22,300
2023/03/03 983 983 911 931 86,300
2023/03/02 971 982 945 965 69,000
2023/03/01 961 973 946 956 20,200
2023/02/28 920 979 920 961 33,800
2023/02/27 947 947 913 925 13,600
2023/02/24 940 952 921 935 18,400
2023/02/22 952 961 928 941 47,400
2023/02/21 979 983 938 970 57,000
2023/02/20 920 978 900 975 32,300
2023/02/17 908 924 900 919 46,100
2023/02/16 900 939 899 923 40,900
2023/02/15 904 904 887 888 13,200
2023/02/14 923 923 882 898 22,100
2023/02/13 945 945 890 908 43,600
2023/02/10 960 965 923 931 52,600
2023/02/09 917 949 916 949 16,300
2023/02/08 909 919 908 913 3,600
2023/02/07 920 920 903 910 6,300
2023/02/06 909 916 904 914 6,500
2023/02/03 902 909 900 909 4,600
2023/02/02 905 912 901 909 5,900
2023/02/01 897 909 897 902 4,100
2023/01/31 910 910 896 897 2,700
2023/01/30 900 910 900 910 3,800
2023/01/27 913 917 901 901 8,500
2023/01/26 913 923 906 913 5,300
2023/01/25 916 927 907 913 8,100
2023/01/24 905 920 888 920 13,900
2023/01/23 881 902 881 900 10,700
2023/01/20 892 892 880 881 5,000
2023/01/19 887 892 880 892 3,600
2023/01/18 887 900 880 889 12,700
2023/01/17 891 891 884 891 2,300
2023/01/16 880 891 880 881 2,200
2023/01/13 889 900 880 880 5,100
2023/01/12 893 897 885 889 2,800
2023/01/11 878 900 878 893 6,600
2023/01/10 872 885 872 881 3,600
2023/01/06 884 884 861 866 6,600
2023/01/05 875 890 853 860 12,200
2023/01/04 887 888 862 876 10,500

このページの先頭へ