3031 (株)ラクーンホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	465	475	460	471	136,400	471
2016-12-29	473	474	461	468	122,600	468
2016-12-28	473	476	468	474	161,900	474
2016-12-27	469	475	466	473	200,400	473
2016-12-26	463	470	458	469	246,600	469
2016-12-22	456	463	451	459	246,600	459
2016-12-21	468	469	456	458	162,600	458
2016-12-20	457	469	456	466	204,500	466
2016-12-19	453	462	450	457	147,700	457
2016-12-16	450	458	445	456	215,000	456
2016-12-15	454	458	448	455	141,700	455
2016-12-14	455	458	451	454	149,800	454
2016-12-13	454	456	446	456	178,500	456
2016-12-12	443	455	443	454	217,300	454
2016-12-09	440	443	430	438	335,300	438
2016-12-08	445	447	439	442	324,300	442
2016-12-07	447	447	440	442	168,800	442
2016-12-06	449	449	442	445	184,600	445
2016-12-05	443	455	439	444	188,800	444
2016-12-02	459	459	438	447	640,800	447
2016-12-01	474	476	456	459	639,500	459
2016-11-30	500	500	478	480	551,800	480
2016-11-29	508	516	503	507	173,200	507
2016-11-28	498	509	497	507	142,300	507
2016-11-25	502	505	498	498	104,600	498
2016-11-24	507	507	499	501	81,400	501
2016-11-22	506	510	502	507	75,900	507
2016-11-21	505	511	504	506	84,000	506
2016-11-18	499	515	499	503	128,100	503
2016-11-17	510	513	497	501	87,700	501
2016-11-16	485	507	482	504	182,700	504
2016-11-15	485	486	477	483	65,700	483
2016-11-14	482	490	477	484	79,500	484
2016-11-11	477	484	464	476	209,300	476
2016-11-10	484	486	477	481	174,500	481
2016-11-09	489	497	444	466	268,000	466
2016-11-08	504	504	486	489	54,500	489
2016-11-07	486	501	484	499	94,500	499
2016-11-04	490	491	472	483	172,400	483
2016-11-02	523	523	488	500	255,400	500
2016-11-01	522	527	511	525	74,000	525
2016-10-31	509	528	509	523	117,100	523
2016-10-28	524	525	502	511	171,700	511
2016-10-27	529	537	524	526	89,900	526
2016-10-26	526	536	525	532	70,800	532
2016-10-25	548	548	526	530	194,600	530
2016-10-24	541	550	540	542	126,000	542
2016-10-21	552	552	537	538	168,400	538
2016-10-20	546	555	545	551	198,600	551
2016-10-19	530	546	530	544	137,900	544
2016-10-17	552	565	536	537	458,300	537
2016-10-13	530	539	524	526	260,900	526
2016-10-12	531	533	520	522	257,200	522
2016-10-11	531	537	526	527	163,800	527
2016-10-07	515	529	515	527	161,900	527
2016-10-06	519	527	514	518	143,800	518
2016-10-05	522	525	513	517	149,100	517
2016-10-04	524	529	519	521	151,100	521
2016-10-03	505	529	504	523	367,000	523
2016-09-30	500	513	492	505	201,300	505
2016-09-29	522	523	501	505	260,500	505
2016-09-28	510	526	505	522	242,100	522
2016-09-27	510	537	503	516	825,700	516
2016-09-26	506	520	499	516	286,400	516
2016-09-23	487	504	485	503	249,000	503
2016-09-21	478	487	475	487	111,700	487
2016-09-20	480	486	477	479	128,400	479
2016-09-16	474	479	474	478	60,000	478
2016-09-15	475	479	465	478	120,300	478
2016-09-14	474	481	474	478	68,500	478
2016-09-13	479	480	472	478	80,100	478
2016-09-12	477	480	470	475	144,400	475
2016-09-09	481	484	473	480	106,100	480
2016-09-08	475	490	475	484	341,200	484
2016-09-07	456	475	452	472	188,700	472
2016-09-06	459	461	453	458	92,100	458
2016-09-05	453	459	450	455	153,800	455
2016-09-02	451	451	443	447	109,000	447
2016-09-01	443	445	433	443	109,000	443
2016-08-31	430	453	430	442	187,200	442
2016-08-30	450	450	433	436	246,700	436
2016-08-29	465	477	450	452	442,600	452
2016-08-26	477	490	473	488	218,300	488
2016-08-25	478	479	470	473	74,700	473
2016-08-24	475	481	474	480	77,600	480
2016-08-23	484	486	473	475	93,900	475
2016-08-22	470	486	469	483	173,300	483
2016-08-19	459	467	457	462	76,800	462
2016-08-18	472	477	459	460	108,700	460
2016-08-17	486	492	476	478	140,400	478
2016-08-16	480	488	479	483	146,500	483
2016-08-15	469	478	465	475	78,500	475
2016-08-12	470	471	461	462	87,000	462
2016-08-10	450	475	448	470	259,300	470
2016-08-09	429	444	429	443	95,700	443
2016-08-08	442	445	428	429	137,400	429
2016-08-05	440	455	434	437	142,200	437
2016-08-04	450	459	438	440	183,400	440
2016-08-03	462	467	453	453	102,500	453
2016-08-02	463	478	462	470	143,300	470
2016-08-01	475	475	467	468	90,600	468
2016-07-29	463	476	454	474	205,700	474
2016-07-28	471	480	464	465	144,500	465
2016-07-27	480	480	471	474	131,800	474
2016-07-26	473	481	468	472	171,600	472
2016-07-25	486	488	477	478	137,600	478
2016-07-22	474	492	473	489	165,200	489
2016-07-21	491	494	478	482	276,800	482
2016-07-20	491	498	486	491	117,700	491
2016-07-19	510	510	491	494	206,900	494
2016-07-15	535	537	500	501	439,500	501
2016-07-14	505	541	505	532	651,300	532
2016-07-13	503	509	497	508	255,300	508
2016-07-12	500	511	492	497	304,700	497
2016-07-11	507	507	495	496	160,800	496
2016-07-08	510	511	487	493	217,300	493
2016-07-07	507	514	485	490	228,200	490
2016-07-06	513	516	503	512	214,100	512
2016-07-05	533	540	515	520	408,700	520
2016-07-04	512	536	512	529	249,600	529
2016-07-01	510	518	507	509	131,300	509
2016-06-30	525	532	504	511	279,000	511
2016-06-29	519	527	509	519	233,200	519
2016-06-28	491	515	483	506	238,600	506
2016-06-27	490	508	481	498	366,800	498
2016-06-24	534	539	446	490	961,900	490
2016-06-23	520	528	520	524	169,900	524
2016-06-22	533	538	523	526	348,600	526
2016-06-21	542	557	535	546	391,600	546
2016-06-20	521	563	520	542	492,000	542
2016-06-17	522	533	510	518	468,200	518
2016-06-16	538	548	514	516	865,400	516
2016-06-15	528	554	516	544	990,300	544
2016-06-14	560	563	512	513	992,200	513
2016-06-13	588	593	565	565	814,100	565
2016-06-10	608	610	594	610	644,200	610
2016-06-09	581	594	581	585	270,200	585
2016-06-08	600	607	583	585	506,400	585
2016-06-07	608	613	597	600	413,000	600
2016-06-06	605	617	602	606	518,200	606
2016-06-03	613	628	610	621	574,300	621
2016-06-02	637	643	606	619	830,200	619
2016-06-01	660	673	641	646	1,824,900	646
2016-05-31	643	653	624	646	1,235,400	646
2016-05-30	650	674	639	646	1,980,300	646
2016-05-27	621	659	613	659	2,729,300	659
2016-05-26	616	623	606	614	892,200	614
2016-05-25	620	628	605	610	1,268,200	610
2016-05-24	610	638	598	603	1,582,400	603
2016-05-23	599	618	586	612	1,066,200	612
2016-05-20	602	611	580	593	998,200	593
2016-05-19	605	614	590	601	1,246,900	601
2016-05-18	622	625	578	589	2,273,600	589
2016-05-17	611	632	594	607	2,795,700	607
2016-05-16	560	614	554	591	3,055,000	591
2016-05-13	557	561	530	554	461,600	554
2016-05-12	532	567	531	549	632,700	549
2016-05-11	542	548	531	537	273,100	537
2016-05-10	547	550	533	539	374,800	539
2016-05-09	536	545	525	542	454,000	542
2016-05-06	508	525	501	523	510,500	523
2016-05-02	505	521	505	511	450,600	511
2016-04-28	565	571	521	528	953,300	528
2016-04-27	585	599	565	577	1,114,600	577
2016-04-26	566	594	555	589	1,499,400	589
2016-04-25	557	567	555	558	670,500	558
2016-04-22	549	560	544	555	363,900	555
2016-04-21	560	563	552	557	334,600	557
2016-04-20	548	573	544	552	816,400	552
2016-04-19	543	546	533	542	456,100	542
2016-04-18	539	555	532	533	699,400	533
2016-04-15	585	585	563	565	795,600	565
2016-04-14	598	598	582	589	738,900	589
2016-04-13	600	607	575	585	989,200	585
2016-04-12	602	605	578	580	833,800	580
2016-04-11	573	596	572	592	720,400	592
2016-04-08	545	585	543	578	694,800	578
2016-04-07	569	597	545	565	808,300	565
2016-04-06	559	578	539	569	961,100	569
2016-04-05	614	614	560	564	1,142,500	564
2016-04-04	610	635	598	607	1,268,100	607
2016-04-01	649	653	594	610	2,341,300	610
2016-03-31	637	668	633	649	1,396,300	649
2016-03-30	670	676	630	638	1,255,700	638
2016-03-29	662	685	658	679	1,424,100	679
2016-03-28	696	727	667	682	3,882,600	682
2016-03-25	692	698	665	682	1,273,200	682
2016-03-24	678	696	645	692	3,204,100	692
2016-03-23	669	715	664	680	11,186,100	680
2016-03-22	606	639	606	629	2,504,300	629
2016-03-18	607	610	584	596	1,248,600	596
2016-03-17	583	634	582	612	6,073,700	612
2016-03-16	572	583	565	575	622,100	575
2016-03-15	570	598	570	572	1,113,900	572
2016-03-14	581	590	566	568	725,600	568
2016-03-11	560	587	558	575	1,072,900	575
2016-03-10	595	612	567	576	3,530,000	576
2016-03-09	530	610	515	592	8,358,900	592
2016-03-08	552	558	530	545	1,431,800	545
2016-03-07	544	570	527	559	3,787,500	559
2016-03-04	488	526	477	510	1,650,900	510
2016-03-03	491	503	487	490	758,600	490
2016-03-02	514	530	495	500	2,055,800	500
2016-03-01	511	514	489	504	1,618,100	504
2016-02-29	558	563	516	517	2,627,400	517
2016-02-26	573	595	535	574	13,424,900	574
2016-02-25	538	539	513	523	2,139,500	523
2016-02-24	487	570	478	541	9,835,100	541
2016-02-23	458	511	454	492	3,288,200	492
2016-02-22	418	448	417	442	740,700	442
2016-02-19	421	424	411	418	305,000	418
2016-02-18	440	447	425	429	446,500	429
2016-02-17	430	453	419	426	641,700	426
2016-02-16	427	455	427	435	829,000	435
2016-02-15	425	442	412	434	564,300	434
2016-02-12	416	429	393	394	872,900	394
2016-02-10	467	471	416	440	970,300	440
2016-02-09	481	493	451	453	889,500	453
2016-02-08	487	525	478	517	1,006,400	517
2016-02-05	505	511	471	483	1,178,200	483
2016-02-04	545	558	501	505	1,430,900	505
2016-02-03	565	566	545	545	1,120,000	545
2016-02-02	606	611	571	571	1,399,700	571
2016-02-01	630	643	601	613	1,587,800	613
2016-01-29	660	675	606	635	3,523,300	635
2016-01-28	613	659	604	650	5,185,800	650
2016-01-27	587	610	574	605	2,503,900	605
2016-01-26	547	618	547	569	5,560,500	569
2016-01-25	548	582	541	557	1,721,700	557
2016-01-22	560	575	535	556	2,119,400	556
2016-01-21	565	602	520	530	3,842,100	530
2016-01-20	558	610	528	535	4,128,700	535
2016-01-19	580	589	528	552	1,976,600	552
2016-01-18	557	595	554	580	2,454,300	580
2016-01-15	615	634	561	585	4,604,500	585
2016-01-14	620	672	598	617	7,455,600	617
2016-01-13	700	709	615	630	8,175,400	630
2016-01-12	761	779	652	677	15,926,100	677
2016-01-08	750	825	673	791	33,197,200	791
2016-01-07	731	788	706	740	45,375,700	740
2016-01-06	704	879	675	760	89,855,900	760
2016-01-05	669	729	622	729	42,016,400	729
2016-01-04	539	629	525	629	33,398,800	629

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3031 (株)ラクーンホールディングス の時系列データ [2016年度]

3031 (株)ラクーンホールディングスの時系列データ [2016年度]