1. HOME >
  2. 株価時系列 >
  3. 3031 >
  4. 2020年

3031 (株)ラクーンホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7201,7411,6961,708416,4001,708
2020-12-291,7011,7471,6681,739825,0001,739
2020-12-281,7381,7461,6631,696901,2001,696
2020-12-251,7661,7821,7281,737464,5001,737
2020-12-241,7641,8221,7641,786594,7001,786
2020-12-231,7191,7941,7131,786716,6001,786
2020-12-221,7801,8041,7051,709623,4001,709
2020-12-211,8231,8411,8011,801504,5001,801
2020-12-181,8461,8731,8171,827820,6001,827
2020-12-171,8031,8231,7701,808424,9001,808
2020-12-161,7921,8101,7561,803495,9001,803
2020-12-151,8291,8421,7471,761598,9001,761
2020-12-141,7961,8611,7951,812559,3001,812
2020-12-111,7801,8101,7591,803695,1001,803
2020-12-101,7161,7781,7121,743741,7001,743
2020-12-091,7841,8341,7331,745978,2001,745
2020-12-081,7031,8391,6541,8241,578,5001,824
2020-12-071,8001,8071,7281,7591,474,2001,759
2020-12-041,7301,8331,7031,8202,594,1001,820
2020-12-031,8511,8521,7021,7032,754,9001,703
2020-12-021,9921,9981,7851,8653,944,7001,865
2020-12-012,0002,0891,9581,9644,349,0001,964
2020-11-302,2182,2482,1192,1752,233,3002,175
2020-11-272,0512,1292,0372,1241,005,0002,124
2020-11-262,0732,0731,9902,048888,5002,048
2020-11-252,1372,1442,0442,0691,052,8002,069
2020-11-242,1262,1452,0742,138743,2002,138
2020-11-202,0642,1112,0202,092762,5002,092
2020-11-191,9942,0851,9652,052918,4002,052
2020-11-181,9142,0401,9102,0221,169,0002,022
2020-11-172,1032,1031,9081,9331,811,3001,933
2020-11-162,0802,1152,0282,111874,7002,111
2020-11-132,0302,0441,9712,032939,0002,032
2020-11-122,0172,0371,9762,0301,112,9002,030
2020-11-111,9532,0301,8881,9591,267,0001,959
2020-11-102,1562,2152,0002,0131,731,4002,013
2020-11-092,3302,3762,1662,3481,638,9002,348
2020-11-062,2722,3452,2212,3411,455,5002,341
2020-11-052,1002,2132,0662,1991,119,6002,199
2020-11-042,0492,1131,9802,0991,044,7002,099
2020-11-022,0002,0321,9321,994864,7001,994
2020-10-301,9992,0791,9761,9871,404,4001,987
2020-10-291,9322,0001,8781,9871,279,2001,987
2020-10-281,9752,0131,9371,9801,086,3001,980
2020-10-271,9532,0351,9301,9711,381,0001,971
2020-10-262,2452,2451,9612,0002,314,2002,000
2020-10-232,3502,3902,2102,2451,374,4002,245
2020-10-222,4462,5152,2282,3152,175,6002,315
2020-10-212,4752,5772,3972,4262,601,1002,426
2020-10-202,2892,4602,2752,4492,022,2002,449
2020-10-192,1922,3282,1512,3201,622,7002,320
2020-10-162,1102,2082,0882,174928,6002,174
2020-10-152,1082,1822,0972,144927,9002,144
2020-10-142,1452,1472,0742,1301,160,8002,130
2020-10-132,2572,2732,1732,182865,9002,182
2020-10-122,2932,3132,2042,2481,214,9002,248
2020-10-092,2022,2992,1832,2751,553,7002,275
2020-10-082,1772,2152,1202,2031,031,0002,203
2020-10-072,1502,2102,1252,187792,4002,187
2020-10-062,2272,2332,1162,1651,155,8002,165
2020-10-052,2372,2802,1802,2051,494,0002,205
2020-10-022,1402,2272,0922,1471,836,5002,147
2020-09-302,0952,1352,0442,1021,148,8002,102
2020-09-292,0332,1432,0252,1301,239,2002,130
2020-09-282,1202,1391,9452,0291,675,5002,029
2020-09-252,0752,1622,0402,1311,284,2002,131
2020-09-242,0722,1282,0312,0611,266,3002,061
2020-09-232,1452,1882,0942,1011,924,8002,101
2020-09-182,0462,1072,0072,0931,415,6002,093
2020-09-172,0222,0772,0032,0461,302,5002,046
2020-09-162,1002,1232,0102,0683,181,7002,068
2020-09-151,8502,0651,8492,0613,633,3002,061
2020-09-141,8821,9091,8301,8741,684,1001,874
2020-09-111,9131,9371,8301,9121,989,9001,912
2020-09-101,9412,0611,8541,8965,359,3001,896
2020-09-091,8501,9341,8011,8923,977,5001,892
2020-09-081,9111,9661,7551,8586,970,6001,858
2020-09-071,5992,0001,5951,92916,405,9001,929
2020-09-041,5901,6001,5571,6001,827,0001,600
2020-09-031,3451,3501,2481,3002,137,6001,300
2020-09-021,3781,3791,2841,3202,210,9001,320
2020-09-011,2811,3881,2711,3871,649,1001,387
2020-08-311,2691,3161,2601,2731,089,1001,273
2020-08-281,3321,3331,1641,2402,421,9001,240
2020-08-271,3521,4201,3351,3592,315,0001,359
2020-08-261,2441,3471,2051,3451,290,2001,345
2020-08-251,2821,2851,2271,2501,184,0001,250
2020-08-241,3001,3251,2221,2941,567,4001,294
2020-08-211,2301,2981,1871,2882,671,2001,288
2020-08-201,1131,1811,1051,1561,176,6001,156
2020-08-191,0601,1261,0421,112725,6001,112
2020-08-181,0501,0731,0291,068737,7001,068
2020-08-171,0991,0991,0271,0461,067,3001,046
2020-08-141,0431,1261,0371,1191,267,3001,119
2020-08-131,1121,1441,0211,0431,430,4001,043
2020-08-121,1741,1741,0751,0821,176,4001,082
2020-08-111,2451,2501,1931,196591,7001,196
2020-08-071,2981,3001,2221,2521,024,3001,252
2020-08-061,3081,3101,2731,310676,7001,310
2020-08-051,2451,2891,2381,278783,7001,278
2020-08-041,1921,2441,1901,232659,3001,232
2020-08-031,2001,2001,1581,181541,3001,181
2020-07-311,1951,1981,1441,172593,5001,172
2020-07-301,1101,2051,1001,189838,1001,189
2020-07-291,0891,1171,0771,109401,1001,109
2020-07-281,1191,1231,0771,105467,5001,105
2020-07-271,1561,1571,0751,099851,9001,099
2020-07-221,1681,2311,1441,1671,555,9001,167
2020-07-211,0851,1671,0841,1591,100,0001,159
2020-07-201,1151,1421,0461,070876,9001,070
2020-07-171,0701,1031,0541,094635,0001,094
2020-07-161,0801,0811,0271,058447,2001,058
2020-07-151,0561,0691,0221,067379,3001,067
2020-07-141,0601,0781,0171,048762,5001,048
2020-07-131,0341,0921,0151,090973,8001,090
2020-07-109651,0249621,004725,9001,004
2020-07-09988998960963299,200963
2020-07-08978995956975327,700975
2020-07-07972979941979510,700979
2020-07-06945985931982393,700982
2020-07-03924947916941345,400941
2020-07-029849959119161,035,800916
2020-07-01940995940979703,200979
2020-06-30961979920938450,700938
2020-06-29972972914941556,800941
2020-06-269981,002945960468,800960
2020-06-251,0061,037971983701,900983
2020-06-249371,009931991871,200991
2020-06-23943944908932436,700932
2020-06-22922961882948753,100948
2020-06-19965977910914627,400914
2020-06-189469779279461,162,700946
2020-06-178529488469321,718,100932
2020-06-16825868825837599,600837
2020-06-15822844783788543,800788
2020-06-127938497728341,250,400834
2020-06-11868916850868761,700868
2020-06-10862874849874314,000874
2020-06-09855877842876357,500876
2020-06-08820861818848465,400848
2020-06-05802805782800220,400800
2020-06-04813821791814274,000814
2020-06-03847847809819337,100819
2020-06-02810847804841377,300841
2020-06-01789823782805466,200805
2020-05-29775786770780199,900780
2020-05-28791795759770213,900770
2020-05-27769789753785282,800785
2020-05-26800807768777318,700777
2020-05-25787805771800396,400800
2020-05-22759792757775398,000775
2020-05-21761761733757312,700757
2020-05-20754780748755344,700755
2020-05-19763799738762833,700762
2020-05-18684737675728613,100728
2020-05-15668679652678234,800678
2020-05-14706706659662326,200662
2020-05-13679705671700211,000700
2020-05-12687717677696390,900696
2020-05-11669687654685326,700685
2020-05-08670674642668302,300668
2020-05-07645669645664308,800664
2020-05-01640640616635453,500635
2020-04-30684687650655590,400655
2020-04-28655667640664481,900664
2020-04-27671677651663666,200663
2020-04-24662663626648478,700648
2020-04-23641669633665565,200665
2020-04-22629632593615698,700615
2020-04-216997046336481,140,300648
2020-04-20684716684714652,600714
2020-04-17665693662683763,700683
2020-04-166316626126591,038,700659
2020-04-15615671607641981,300641
2020-04-14590613584606629,500606
2020-04-13570595549593663,200593
2020-04-10563580542566752,700566
2020-04-095175735055631,281,800563
2020-04-08509522497512417,200512
2020-04-07500515485506408,500506
2020-04-06452487432482389,800482
2020-04-03482488442455359,000455
2020-04-02482503460468411,300468
2020-04-01508519490500435,200500
2020-03-31506520492510643,200510
2020-03-30472495453490536,500490
2020-03-274945254684921,065,800492
2020-03-264614784404561,016,300456
2020-03-2549349349349369,000493
2020-03-24380413379413556,700413
2020-03-23335348310333895,000333
2020-03-19445445353353580,700353
2020-03-18467483428433455,800433
2020-03-17413474413466575,600466
2020-03-16419465417437463,800437
2020-03-13415434395411549,100411
2020-03-12483507459463821,700463
2020-03-11544562497498727,900498
2020-03-10525550484543710,500543
2020-03-09591597519525812,100525
2020-03-066666856006191,366,800619
2020-03-05746749712726484,900726
2020-03-04710747710731275,400731
2020-03-03768768707710293,800710
2020-03-02676762674735389,800735
2020-02-28687695670679411,600679
2020-02-27761762724732460,700732
2020-02-26793793752769296,400769
2020-02-25794813792800315,200800
2020-02-21871882852856144,200856
2020-02-20858903857875404,700875
2020-02-19819843814838206,500838
2020-02-18825831788813301,000813
2020-02-17844850825843170,600843
2020-02-14851865829849172,000849
2020-02-13831858823853123,400853
2020-02-12834836818827119,200827
2020-02-10809840809834167,300834
2020-02-07840840805817134,100817
2020-02-06828843818836240,900836
2020-02-05813817793815181,200815
2020-02-04763801763801199,100801
2020-02-03761787757778212,700778
2020-01-31782802772796229,200796
2020-01-30799803766780358,400780
2020-01-29809821798800255,600800
2020-01-28776817774814405,000814
2020-01-278409147827871,155,500787
2020-01-248659158298441,131,500844
2020-01-23849868844850204,800850
2020-01-22839853828849232,900849
2020-01-21863864823836400,900836
2020-01-20866893866872203,900872
2020-01-17864876835865410,500865
2020-01-16880880856864281,700864
2020-01-15924924872878402,900878
2020-01-14950950902922356,900922
2020-01-10938955917944628,500944
2020-01-098729428659311,123,900931
2020-01-08832835809827121,700827
2020-01-07820832808832117,400832
2020-01-06825828802813148,800813

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