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
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

このページの先頭へ