3031 (株)ラクーンホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 667 | 669 | 656 | 666 | 92,300 | 666 |
| 2024-04-30 | 675 | 680 | 666 | 673 | 91,500 | 673 |
| 2024-04-26 | 653 | 667 | 639 | 667 | 134,100 | 667 |
| 2024-04-25 | 663 | 665 | 652 | 653 | 239,500 | 653 |
| 2024-04-24 | 672 | 675 | 648 | 653 | 138,800 | 653 |
| 2024-04-23 | 680 | 680 | 653 | 662 | 179,300 | 662 |
| 2024-04-22 | 668 | 679 | 661 | 679 | 147,600 | 679 |
| 2024-04-19 | 655 | 664 | 645 | 653 | 138,100 | 653 |
| 2024-04-18 | 638 | 661 | 638 | 655 | 144,900 | 655 |
| 2024-04-17 | 643 | 655 | 630 | 632 | 116,800 | 632 |
| 2024-04-16 | 644 | 655 | 631 | 637 | 119,500 | 637 |
| 2024-04-15 | 643 | 659 | 642 | 649 | 132,600 | 649 |
| 2024-04-12 | 643 | 653 | 640 | 647 | 167,900 | 647 |
| 2024-04-11 | 627 | 646 | 624 | 637 | 186,500 | 637 |
| 2024-04-10 | 631 | 638 | 622 | 627 | 149,900 | 627 |
| 2024-04-09 | 623 | 635 | 623 | 629 | 215,200 | 629 |
| 2024-04-08 | 610 | 619 | 606 | 619 | 117,000 | 619 |
| 2024-04-05 | 605 | 618 | 597 | 610 | 144,300 | 610 |
| 2024-04-04 | 598 | 608 | 591 | 603 | 119,000 | 603 |
| 2024-04-03 | 588 | 598 | 587 | 593 | 84,400 | 593 |
| 2024-04-02 | 608 | 611 | 595 | 598 | 100,200 | 598 |
| 2024-04-01 | 619 | 621 | 609 | 614 | 106,400 | 614 |
| 2024-03-29 | 611 | 625 | 610 | 622 | 120,400 | 622 |
| 2024-03-28 | 603 | 615 | 600 | 612 | 218,900 | 612 |
| 2024-03-27 | 578 | 602 | 578 | 599 | 296,000 | 599 |
| 2024-03-26 | 568 | 577 | 567 | 577 | 119,300 | 577 |
| 2024-03-25 | 573 | 580 | 568 | 568 | 111,400 | 568 |
| 2024-03-22 | 586 | 586 | 573 | 576 | 134,800 | 576 |
| 2024-03-21 | 577 | 585 | 573 | 582 | 209,100 | 582 |
| 2024-03-19 | 566 | 571 | 564 | 567 | 121,000 | 567 |
| 2024-03-18 | 557 | 572 | 557 | 564 | 222,400 | 564 |
| 2024-03-15 | 571 | 571 | 549 | 557 | 799,800 | 557 |
| 2024-03-14 | 572 | 576 | 552 | 573 | 362,200 | 573 |
| 2024-03-13 | 617 | 617 | 571 | 571 | 430,300 | 571 |
| 2024-03-12 | 587 | 611 | 585 | 611 | 278,200 | 611 |
| 2024-03-11 | 627 | 630 | 583 | 588 | 482,400 | 588 |
| 2024-03-08 | 612 | 633 | 612 | 632 | 333,500 | 632 |
| 2024-03-07 | 600 | 620 | 600 | 608 | 266,000 | 608 |
| 2024-03-06 | 601 | 612 | 596 | 610 | 207,900 | 610 |
| 2024-03-05 | 606 | 609 | 591 | 600 | 309,500 | 600 |
| 2024-03-04 | 612 | 620 | 605 | 610 | 406,000 | 610 |
| 2024-03-01 | 665 | 688 | 616 | 617 | 1,451,800 | 617 |
| 2024-02-29 | 712 | 737 | 710 | 725 | 395,400 | 725 |
| 2024-02-28 | 739 | 750 | 726 | 742 | 289,200 | 742 |
| 2024-02-27 | 727 | 739 | 726 | 739 | 280,000 | 739 |
| 2024-02-26 | 699 | 727 | 695 | 726 | 203,200 | 726 |
| 2024-02-22 | 699 | 701 | 690 | 698 | 121,500 | 698 |
| 2024-02-21 | 695 | 696 | 686 | 692 | 109,200 | 692 |
| 2024-02-20 | 698 | 706 | 695 | 696 | 104,200 | 696 |
| 2024-02-19 | 690 | 694 | 683 | 694 | 104,700 | 694 |
| 2024-02-16 | 687 | 690 | 680 | 688 | 118,900 | 688 |
| 2024-02-15 | 682 | 692 | 675 | 677 | 100,700 | 677 |
| 2024-02-14 | 689 | 690 | 668 | 672 | 129,600 | 672 |
| 2024-02-13 | 693 | 703 | 685 | 694 | 109,500 | 694 |
| 2024-02-09 | 682 | 694 | 682 | 687 | 63,600 | 687 |
| 2024-02-08 | 690 | 691 | 678 | 685 | 85,700 | 685 |
| 2024-02-07 | 688 | 701 | 685 | 692 | 109,000 | 692 |
| 2024-02-06 | 671 | 687 | 663 | 684 | 104,200 | 684 |
| 2024-02-05 | 667 | 683 | 665 | 675 | 140,500 | 675 |
| 2024-02-02 | 663 | 673 | 661 | 667 | 97,400 | 667 |
| 2024-02-01 | 666 | 667 | 656 | 658 | 175,200 | 658 |
| 2024-01-31 | 677 | 686 | 663 | 669 | 179,700 | 669 |
| 2024-01-30 | 700 | 703 | 677 | 687 | 334,600 | 687 |
| 2024-01-29 | 687 | 699 | 684 | 694 | 135,800 | 694 |
| 2024-01-26 | 684 | 699 | 677 | 687 | 170,500 | 687 |
| 2024-01-25 | 684 | 701 | 674 | 682 | 213,800 | 682 |
| 2024-01-24 | 664 | 681 | 664 | 677 | 124,100 | 677 |
| 2024-01-23 | 672 | 676 | 661 | 674 | 162,400 | 674 |
| 2024-01-22 | 666 | 673 | 658 | 670 | 173,000 | 670 |
| 2024-01-19 | 656 | 665 | 656 | 663 | 131,900 | 663 |
| 2024-01-18 | 649 | 658 | 647 | 656 | 146,200 | 656 |
| 2024-01-17 | 651 | 659 | 647 | 649 | 149,800 | 649 |
| 2024-01-16 | 650 | 663 | 649 | 654 | 145,400 | 654 |
| 2024-01-15 | 645 | 646 | 636 | 643 | 101,200 | 643 |
| 2024-01-12 | 643 | 655 | 641 | 651 | 162,900 | 651 |
| 2024-01-11 | 649 | 653 | 636 | 643 | 232,800 | 643 |
| 2024-01-10 | 652 | 652 | 642 | 647 | 178,800 | 647 |
| 2024-01-09 | 655 | 667 | 647 | 653 | 255,900 | 653 |
| 2024-01-05 | 648 | 658 | 643 | 651 | 158,400 | 651 |
| 2024-01-04 | 644 | 655 | 642 | 649 | 113,900 | 649 |
分割・併合履歴 ： [2015-07-29]1株→3株 [2013-04-25]1株→300株 [2011-04-26]1株→2株
