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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 680 | 691 | 680 | 689 | 101,900 | 689 |
| 2024-11-20 | 687 | 698 | 683 | 686 | 71,200 | 686 |
| 2024-11-19 | 684 | 690 | 681 | 684 | 91,500 | 684 |
| 2024-11-18 | 693 | 706 | 683 | 689 | 112,200 | 689 |
| 2024-11-15 | 690 | 703 | 690 | 699 | 78,000 | 699 |
| 2024-11-14 | 708 | 708 | 690 | 691 | 78,700 | 691 |
| 2024-11-13 | 710 | 714 | 703 | 705 | 94,000 | 705 |
| 2024-11-12 | 713 | 727 | 709 | 713 | 94,800 | 713 |
| 2024-11-11 | 728 | 729 | 713 | 718 | 79,700 | 718 |
| 2024-11-08 | 729 | 739 | 728 | 732 | 63,900 | 732 |
| 2024-11-07 | 740 | 741 | 726 | 729 | 72,300 | 729 |
| 2024-11-06 | 747 | 749 | 729 | 736 | 90,200 | 736 |
| 2024-11-05 | 740 | 760 | 734 | 751 | 93,700 | 751 |
| 2024-11-01 | 741 | 757 | 736 | 740 | 114,800 | 740 |
| 2024-10-31 | 740 | 756 | 737 | 755 | 120,800 | 755 |
| 2024-10-30 | 750 | 751 | 732 | 732 | 239,300 | 732 |
| 2024-10-29 | 752 | 765 | 747 | 758 | 273,100 | 758 |
| 2024-10-28 | 718 | 748 | 718 | 745 | 150,300 | 745 |
| 2024-10-25 | 720 | 732 | 711 | 727 | 341,800 | 727 |
| 2024-10-24 | 739 | 740 | 710 | 730 | 593,300 | 730 |
| 2024-10-23 | 780 | 785 | 757 | 760 | 570,600 | 760 |
| 2024-10-22 | 776 | 799 | 765 | 790 | 2,023,200 | 790 |
| 2024-10-21 | 713 | 723 | 705 | 716 | 144,800 | 716 |
| 2024-10-18 | 730 | 737 | 711 | 721 | 230,000 | 721 |
| 2024-10-17 | 730 | 737 | 723 | 735 | 154,700 | 735 |
| 2024-10-16 | 751 | 768 | 727 | 730 | 247,500 | 730 |
| 2024-10-15 | 752 | 753 | 736 | 751 | 145,800 | 751 |
| 2024-10-11 | 750 | 756 | 746 | 747 | 75,300 | 747 |
| 2024-10-10 | 765 | 771 | 746 | 747 | 145,700 | 747 |
| 2024-10-09 | 757 | 764 | 751 | 761 | 145,300 | 761 |
| 2024-10-08 | 739 | 760 | 736 | 751 | 130,200 | 751 |
| 2024-10-07 | 767 | 767 | 739 | 751 | 132,500 | 751 |
| 2024-10-04 | 751 | 768 | 745 | 754 | 169,900 | 754 |
| 2024-10-03 | 741 | 766 | 728 | 758 | 310,600 | 758 |
| 2024-10-02 | 742 | 747 | 718 | 733 | 321,700 | 733 |
| 2024-10-01 | 750 | 763 | 740 | 747 | 151,700 | 747 |
| 2024-09-30 | 751 | 761 | 740 | 749 | 209,400 | 749 |
| 2024-09-27 | 758 | 771 | 746 | 766 | 240,900 | 766 |
| 2024-09-26 | 736 | 749 | 719 | 749 | 271,400 | 749 |
| 2024-09-25 | 748 | 752 | 735 | 738 | 193,900 | 738 |
| 2024-09-24 | 762 | 792 | 750 | 751 | 386,700 | 751 |
| 2024-09-20 | 768 | 777 | 754 | 756 | 242,400 | 756 |
| 2024-09-19 | 759 | 762 | 740 | 761 | 259,700 | 761 |
| 2024-09-18 | 740 | 765 | 736 | 749 | 359,900 | 749 |
| 2024-09-17 | 736 | 740 | 709 | 738 | 200,100 | 738 |
| 2024-09-13 | 740 | 741 | 718 | 721 | 235,400 | 721 |
| 2024-09-12 | 720 | 745 | 714 | 745 | 321,900 | 745 |
| 2024-09-11 | 718 | 727 | 696 | 705 | 290,300 | 705 |
| 2024-09-10 | 720 | 730 | 715 | 725 | 407,000 | 725 |
| 2024-09-09 | 674 | 714 | 674 | 710 | 463,300 | 710 |
| 2024-09-06 | 684 | 698 | 675 | 687 | 236,900 | 687 |
| 2024-09-05 | 676 | 700 | 671 | 681 | 393,300 | 681 |
| 2024-09-04 | 680 | 690 | 672 | 686 | 492,700 | 686 |
| 2024-09-03 | 662 | 693 | 662 | 686 | 1,088,600 | 686 |
| 2024-09-02 | 620 | 674 | 620 | 661 | 3,010,000 | 661 |
| 2024-08-30 | 584 | 589 | 574 | 576 | 286,100 | 576 |
| 2024-08-29 | 574 | 588 | 573 | 583 | 116,000 | 583 |
| 2024-08-28 | 592 | 592 | 573 | 579 | 164,100 | 579 |
| 2024-08-27 | 585 | 596 | 583 | 595 | 108,700 | 595 |
| 2024-08-26 | 580 | 596 | 577 | 589 | 136,800 | 589 |
| 2024-08-23 | 585 | 586 | 578 | 578 | 76,500 | 578 |
| 2024-08-22 | 577 | 587 | 571 | 584 | 80,300 | 584 |
| 2024-08-21 | 568 | 578 | 560 | 577 | 115,600 | 577 |
| 2024-08-20 | 566 | 580 | 564 | 577 | 107,600 | 577 |
| 2024-08-19 | 553 | 563 | 544 | 559 | 119,200 | 559 |
| 2024-08-16 | 550 | 558 | 546 | 556 | 100,500 | 556 |
| 2024-08-15 | 535 | 546 | 532 | 541 | 75,000 | 541 |
| 2024-08-14 | 534 | 542 | 527 | 539 | 92,500 | 539 |
| 2024-08-13 | 525 | 539 | 524 | 538 | 75,500 | 538 |
| 2024-08-09 | 534 | 536 | 514 | 523 | 145,800 | 523 |
| 2024-08-08 | 520 | 534 | 512 | 524 | 158,400 | 524 |
| 2024-08-07 | 506 | 537 | 498 | 521 | 182,000 | 521 |
| 2024-08-06 | 499 | 534 | 497 | 516 | 228,800 | 516 |
| 2024-08-05 | 510 | 521 | 461 | 475 | 432,800 | 475 |
| 2024-08-02 | 558 | 563 | 541 | 541 | 259,500 | 541 |
| 2024-08-01 | 590 | 591 | 572 | 573 | 180,800 | 573 |
| 2024-07-31 | 595 | 600 | 578 | 598 | 171,700 | 598 |
| 2024-07-30 | 599 | 605 | 594 | 599 | 90,700 | 599 |
| 2024-07-29 | 595 | 608 | 583 | 608 | 165,400 | 608 |
| 2024-07-26 | 580 | 591 | 579 | 589 | 132,100 | 589 |
| 2024-07-25 | 566 | 588 | 564 | 583 | 291,400 | 583 |
| 2024-07-24 | 585 | 585 | 568 | 568 | 204,400 | 568 |
| 2024-07-23 | 574 | 593 | 574 | 585 | 162,300 | 585 |
| 2024-07-22 | 574 | 581 | 569 | 574 | 195,200 | 574 |
| 2024-07-19 | 585 | 585 | 571 | 573 | 221,900 | 573 |
| 2024-07-18 | 600 | 603 | 587 | 587 | 217,700 | 587 |
| 2024-07-17 | 605 | 610 | 597 | 601 | 246,900 | 601 |
| 2024-07-16 | 614 | 615 | 589 | 596 | 399,200 | 596 |
| 2024-07-12 | 610 | 632 | 606 | 612 | 897,400 | 612 |
| 2024-07-11 | 561 | 581 | 561 | 576 | 211,100 | 576 |
| 2024-07-10 | 572 | 577 | 561 | 561 | 217,800 | 561 |
| 2024-07-09 | 570 | 573 | 564 | 567 | 165,000 | 567 |
| 2024-07-08 | 557 | 576 | 552 | 575 | 510,700 | 575 |
| 2024-07-05 | 561 | 563 | 547 | 547 | 269,500 | 547 |
| 2024-07-04 | 570 | 570 | 558 | 561 | 206,800 | 561 |
| 2024-07-03 | 581 | 581 | 563 | 570 | 238,600 | 570 |
| 2024-07-02 | 574 | 589 | 572 | 583 | 384,100 | 583 |
| 2024-07-01 | 559 | 575 | 559 | 566 | 192,900 | 566 |
| 2024-06-28 | 559 | 562 | 555 | 559 | 94,700 | 559 |
| 2024-06-27 | 555 | 566 | 552 | 562 | 188,800 | 562 |
| 2024-06-26 | 560 | 560 | 551 | 555 | 151,500 | 555 |
| 2024-06-25 | 562 | 563 | 553 | 563 | 168,400 | 563 |
| 2024-06-24 | 549 | 566 | 548 | 559 | 295,000 | 559 |
| 2024-06-21 | 538 | 554 | 537 | 544 | 288,100 | 544 |
| 2024-06-20 | 550 | 553 | 532 | 533 | 376,200 | 533 |
| 2024-06-19 | 543 | 563 | 540 | 555 | 391,600 | 555 |
| 2024-06-18 | 555 | 555 | 542 | 546 | 554,900 | 546 |
| 2024-06-17 | 596 | 597 | 550 | 560 | 641,900 | 560 |
| 2024-06-14 | 665 | 665 | 602 | 606 | 729,200 | 606 |
| 2024-06-13 | 633 | 640 | 629 | 635 | 199,900 | 635 |
| 2024-06-12 | 623 | 627 | 620 | 627 | 50,900 | 627 |
| 2024-06-11 | 627 | 635 | 621 | 623 | 65,100 | 623 |
| 2024-06-10 | 633 | 642 | 627 | 632 | 108,300 | 632 |
| 2024-06-07 | 615 | 635 | 615 | 633 | 96,200 | 633 |
| 2024-06-06 | 628 | 628 | 615 | 620 | 71,800 | 620 |
| 2024-06-05 | 631 | 633 | 618 | 621 | 123,400 | 621 |
| 2024-06-04 | 661 | 664 | 626 | 636 | 146,800 | 636 |
| 2024-06-03 | 668 | 670 | 654 | 659 | 87,600 | 659 |
| 2024-05-31 | 660 | 674 | 657 | 658 | 131,200 | 658 |
| 2024-05-30 | 642 | 659 | 639 | 658 | 90,200 | 658 |
| 2024-05-29 | 662 | 672 | 647 | 652 | 113,600 | 652 |
| 2024-05-28 | 676 | 680 | 651 | 658 | 180,500 | 658 |
| 2024-05-27 | 681 | 685 | 677 | 678 | 88,400 | 678 |
| 2024-05-24 | 670 | 684 | 669 | 684 | 114,100 | 684 |
| 2024-05-23 | 684 | 684 | 672 | 680 | 133,300 | 680 |
| 2024-05-22 | 676 | 682 | 675 | 677 | 87,100 | 677 |
| 2024-05-21 | 674 | 677 | 668 | 671 | 60,000 | 671 |
| 2024-05-20 | 652 | 677 | 651 | 672 | 145,900 | 672 |
| 2024-05-17 | 660 | 668 | 653 | 654 | 72,200 | 654 |
| 2024-05-16 | 671 | 674 | 664 | 665 | 79,100 | 665 |
| 2024-05-15 | 673 | 676 | 667 | 671 | 63,800 | 671 |
| 2024-05-14 | 664 | 677 | 663 | 668 | 69,800 | 668 |
| 2024-05-13 | 666 | 678 | 663 | 664 | 53,400 | 664 |
| 2024-05-10 | 673 | 681 | 667 | 669 | 77,400 | 669 |
| 2024-05-09 | 681 | 685 | 670 | 674 | 86,500 | 674 |
| 2024-05-08 | 673 | 693 | 673 | 681 | 123,100 | 681 |
| 2024-05-07 | 670 | 682 | 668 | 680 | 140,300 | 680 |
| 2024-05-02 | 658 | 667 | 655 | 661 | 68,400 | 661 |
| 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
