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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 844 | 849 | 833 | 849 | 6,800 |
| 2025/05/30 | 837 | 844 | 825 | 844 | 5,100 |
| 2025/05/29 | 838 | 845 | 838 | 839 | 700 |
| 2025/05/28 | 842 | 848 | 839 | 839 | 1,700 |
| 2025/05/27 | 836 | 849 | 836 | 848 | 2,100 |
| 2025/05/26 | 850 | 850 | 836 | 848 | 6,400 |
| 2025/05/23 | 843 | 847 | 840 | 843 | 1,300 |
| 2025/05/22 | 835 | 848 | 832 | 848 | 1,400 |
| 2025/05/21 | 837 | 852 | 837 | 842 | 6,900 |
| 2025/05/20 | 848 | 858 | 838 | 838 | 7,600 |
| 2025/05/19 | 858 | 858 | 844 | 858 | 1,500 |
| 2025/05/16 | 867 | 867 | 853 | 857 | 3,700 |
| 2025/05/15 | 859 | 870 | 850 | 870 | 2,100 |
| 2025/05/14 | 849 | 867 | 849 | 867 | 4,600 |
| 2025/05/13 | 843 | 876 | 843 | 852 | 31,700 |
| 2025/05/12 | 905 | 906 | 841 | 841 | 22,900 |
| 2025/05/09 | 900 | 909 | 882 | 905 | 40,400 |
| 2025/05/08 | 872 | 888 | 872 | 888 | 7,600 |
| 2025/05/07 | 853 | 872 | 847 | 872 | 12,000 |
| 2025/05/02 | 830 | 854 | 830 | 845 | 46,300 |
| 2025/05/01 | 818 | 826 | 818 | 818 | 2,000 |
| 2025/04/30 | 818 | 822 | 808 | 822 | 6,400 |
| 2025/04/28 | 811 | 814 | 811 | 811 | 13,000 |
| 2025/04/25 | 810 | 821 | 809 | 811 | 3,800 |
| 2025/04/24 | 823 | 823 | 804 | 807 | 11,200 |
| 2025/04/23 | 809 | 822 | 768 | 814 | 67,200 |
| 2025/04/22 | 817 | 817 | 800 | 800 | 1,100 |
| 2025/04/21 | 811 | 825 | 807 | 810 | 6,200 |
| 2025/04/18 | 795 | 828 | 795 | 811 | 15,600 |
| 2025/04/17 | 788 | 797 | 787 | 795 | 2,700 |
| 2025/04/16 | 793 | 830 | 786 | 797 | 31,700 |
| 2025/04/15 | 820 | 821 | 789 | 789 | 15,000 |
| 2025/04/14 | 827 | 838 | 805 | 805 | 5,000 |
| 2025/04/11 | 763 | 832 | 763 | 823 | 11,900 |
| 2025/04/10 | 817 | 817 | 773 | 783 | 13,100 |
| 2025/04/09 | 740 | 755 | 723 | 755 | 7,000 |
| 2025/04/08 | 738 | 776 | 738 | 770 | 7,600 |
| 2025/04/07 | 738 | 778 | 724 | 724 | 20,800 |
| 2025/04/04 | 802 | 817 | 766 | 813 | 28,600 |
| 2025/04/03 | 811 | 841 | 801 | 832 | 9,600 |
| 2025/04/02 | 855 | 855 | 825 | 830 | 20,600 |
| 2025/04/01 | 834 | 849 | 834 | 849 | 2,300 |
| 2025/03/31 | 850 | 867 | 826 | 834 | 12,800 |
| 2025/03/28 | 862 | 878 | 852 | 852 | 11,800 |
| 2025/03/27 | 856 | 878 | 852 | 863 | 26,500 |
| 2025/03/26 | 826 | 877 | 825 | 856 | 57,200 |
| 2025/03/25 | 833 | 833 | 823 | 825 | 9,400 |
| 2025/03/24 | 824 | 834 | 823 | 825 | 14,700 |
| 2025/03/21 | 810 | 837 | 810 | 835 | 23,000 |
| 2025/03/19 | 811 | 827 | 811 | 818 | 9,200 |
| 2025/03/18 | 818 | 820 | 816 | 816 | 11,100 |
| 2025/03/17 | 815 | 815 | 811 | 812 | 40,400 |
| 2025/03/14 | 817 | 817 | 810 | 815 | 1,500 |
| 2025/03/13 | 813 | 816 | 805 | 809 | 27,000 |
| 2025/03/12 | 804 | 813 | 803 | 813 | 4,100 |
| 2025/03/11 | 812 | 812 | 802 | 805 | 5,000 |
| 2025/03/10 | 811 | 815 | 807 | 815 | 8,200 |
| 2025/03/07 | 812 | 813 | 803 | 805 | 8,000 |
| 2025/03/06 | 801 | 809 | 801 | 804 | 5,000 |
| 2025/03/05 | 794 | 806 | 793 | 795 | 9,600 |
| 2025/03/04 | 801 | 804 | 798 | 798 | 23,200 |
| 2025/03/03 | 810 | 814 | 803 | 805 | 4,100 |
| 2025/02/28 | 812 | 815 | 800 | 810 | 20,800 |
| 2025/02/27 | 818 | 824 | 812 | 818 | 6,500 |
| 2025/02/26 | 827 | 827 | 809 | 820 | 16,300 |
| 2025/02/25 | 818 | 827 | 812 | 822 | 10,200 |
| 2025/02/21 | 821 | 828 | 818 | 818 | 4,500 |
| 2025/02/20 | 815 | 850 | 815 | 827 | 59,300 |
| 2025/02/19 | 836 | 836 | 815 | 824 | 33,600 |
| 2025/02/18 | 840 | 840 | 825 | 836 | 25,300 |
| 2025/02/17 | 846 | 846 | 815 | 837 | 74,400 |
| 2025/02/14 | 896 | 908 | 884 | 900 | 30,000 |
| 2025/02/13 | 875 | 882 | 867 | 876 | 17,300 |
| 2025/02/12 | 833 | 870 | 830 | 866 | 20,700 |
| 2025/02/10 | 829 | 845 | 829 | 835 | 8,200 |
| 2025/02/07 | 825 | 835 | 822 | 827 | 13,000 |
| 2025/02/06 | 819 | 838 | 817 | 837 | 12,600 |
| 2025/02/05 | 833 | 833 | 816 | 823 | 23,800 |
| 2025/02/04 | 844 | 846 | 827 | 833 | 16,200 |
| 2025/02/03 | 856 | 856 | 837 | 846 | 15,400 |
| 2025/01/31 | 866 | 872 | 856 | 856 | 22,400 |
| 2025/01/30 | 879 | 879 | 864 | 868 | 2,100 |
| 2025/01/29 | 857 | 881 | 857 | 880 | 14,900 |
| 2025/01/28 | 870 | 870 | 852 | 862 | 17,600 |
| 2025/01/27 | 887 | 887 | 855 | 870 | 17,400 |
| 2025/01/24 | 849 | 883 | 849 | 881 | 15,800 |
| 2025/01/23 | 856 | 865 | 845 | 855 | 18,900 |
| 2025/01/22 | 855 | 865 | 852 | 856 | 8,000 |
| 2025/01/21 | 855 | 864 | 853 | 857 | 5,700 |
| 2025/01/20 | 863 | 878 | 857 | 865 | 3,200 |
| 2025/01/17 | 870 | 872 | 855 | 860 | 11,800 |
| 2025/01/16 | 894 | 894 | 870 | 882 | 13,100 |
| 2025/01/15 | 890 | 893 | 885 | 885 | 1,700 |
| 2025/01/14 | 914 | 914 | 886 | 887 | 6,900 |
| 2025/01/10 | 931 | 931 | 897 | 919 | 3,200 |
| 2025/01/09 | 918 | 937 | 899 | 916 | 13,900 |
| 2025/01/08 | 929 | 940 | 918 | 918 | 24,800 |
| 2025/01/07 | 885 | 942 | 879 | 930 | 56,300 |
| 2025/01/06 | 901 | 917 | 885 | 885 | 13,900 |