3031 (株)ラクーンホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 860 | 868 | 835 | 851 | 204,700 | 851 |
| 2025-04-03 | 881 | 899 | 875 | 884 | 259,200 | 884 |
| 2025-04-02 | 936 | 936 | 919 | 926 | 137,800 | 926 |
| 2025-04-01 | 951 | 957 | 930 | 934 | 186,800 | 934 |
| 2025-03-31 | 955 | 958 | 942 | 958 | 198,700 | 958 |
| 2025-03-28 | 955 | 972 | 952 | 965 | 209,900 | 965 |
| 2025-03-27 | 952 | 963 | 949 | 963 | 173,300 | 963 |
| 2025-03-26 | 956 | 976 | 952 | 965 | 173,400 | 965 |
| 2025-03-25 | 940 | 975 | 940 | 957 | 217,600 | 957 |
| 2025-03-24 | 945 | 955 | 937 | 942 | 120,800 | 942 |
| 2025-03-21 | 940 | 949 | 937 | 943 | 103,400 | 943 |
| 2025-03-19 | 919 | 948 | 915 | 942 | 222,900 | 942 |
| 2025-03-18 | 922 | 924 | 913 | 920 | 86,100 | 920 |
| 2025-03-17 | 924 | 931 | 918 | 922 | 91,400 | 922 |
| 2025-03-14 | 930 | 937 | 920 | 926 | 124,300 | 926 |
| 2025-03-13 | 945 | 945 | 923 | 935 | 142,400 | 935 |
| 2025-03-12 | 928 | 948 | 919 | 941 | 198,900 | 941 |
| 2025-03-11 | 915 | 934 | 894 | 928 | 210,400 | 928 |
| 2025-03-10 | 922 | 932 | 920 | 921 | 122,000 | 921 |
| 2025-03-07 | 944 | 944 | 920 | 922 | 155,800 | 922 |
| 2025-03-06 | 928 | 976 | 925 | 956 | 347,800 | 956 |
| 2025-03-05 | 917 | 944 | 917 | 927 | 208,900 | 927 |
| 2025-03-04 | 952 | 962 | 914 | 917 | 436,700 | 917 |
| 2025-03-03 | 940 | 972 | 928 | 965 | 1,138,300 | 965 |
| 2025-02-28 | 884 | 884 | 853 | 855 | 371,000 | 855 |
| 2025-02-27 | 887 | 889 | 876 | 887 | 207,300 | 887 |
| 2025-02-26 | 875 | 882 | 862 | 875 | 124,000 | 875 |
| 2025-02-25 | 862 | 873 | 860 | 872 | 117,400 | 872 |
| 2025-02-21 | 870 | 874 | 862 | 862 | 111,700 | 862 |
| 2025-02-20 | 887 | 890 | 872 | 876 | 153,600 | 876 |
| 2025-02-19 | 890 | 896 | 882 | 893 | 64,200 | 893 |
| 2025-02-18 | 902 | 902 | 885 | 886 | 136,200 | 886 |
| 2025-02-17 | 901 | 905 | 897 | 901 | 96,300 | 901 |
| 2025-02-14 | 905 | 908 | 893 | 898 | 111,400 | 898 |
| 2025-02-13 | 907 | 913 | 899 | 905 | 169,600 | 905 |
| 2025-02-12 | 898 | 906 | 893 | 901 | 135,000 | 901 |
| 2025-02-10 | 902 | 907 | 897 | 898 | 108,400 | 898 |
| 2025-02-07 | 909 | 919 | 902 | 907 | 136,200 | 907 |
| 2025-02-06 | 902 | 916 | 901 | 909 | 137,000 | 909 |
| 2025-02-05 | 892 | 906 | 892 | 901 | 92,500 | 901 |
| 2025-02-04 | 910 | 911 | 891 | 893 | 147,000 | 893 |
| 2025-02-03 | 911 | 912 | 896 | 909 | 194,600 | 909 |
| 2025-01-31 | 890 | 908 | 890 | 907 | 175,300 | 907 |
| 2025-01-30 | 907 | 907 | 885 | 888 | 270,100 | 888 |
| 2025-01-29 | 895 | 911 | 887 | 911 | 183,100 | 911 |
| 2025-01-28 | 882 | 900 | 880 | 895 | 200,900 | 895 |
| 2025-01-27 | 879 | 893 | 878 | 884 | 171,200 | 884 |
| 2025-01-24 | 875 | 882 | 870 | 873 | 184,600 | 873 |
| 2025-01-23 | 880 | 888 | 864 | 872 | 356,400 | 872 |
| 2025-01-22 | 881 | 885 | 863 | 877 | 352,700 | 877 |
| 2025-01-21 | 875 | 880 | 858 | 880 | 519,100 | 880 |
| 2025-01-20 | 847 | 871 | 835 | 871 | 1,091,400 | 871 |
| 2025-01-17 | 830 | 846 | 814 | 846 | 2,316,000 | 846 |
| 2025-01-16 | 702 | 738 | 702 | 728 | 389,900 | 728 |
| 2025-01-15 | 684 | 684 | 674 | 676 | 76,200 | 676 |
| 2025-01-14 | 696 | 701 | 677 | 679 | 105,200 | 679 |
| 2025-01-10 | 695 | 709 | 692 | 702 | 80,300 | 702 |
| 2025-01-09 | 701 | 705 | 691 | 697 | 154,000 | 697 |
| 2025-01-08 | 707 | 724 | 700 | 705 | 164,800 | 705 |
| 2025-01-07 | 716 | 718 | 707 | 711 | 82,300 | 711 |
| 2025-01-06 | 738 | 742 | 711 | 711 | 116,700 | 711 |
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