1. HOME >
  2. 株価時系列 >
  3. 3031 >
  4. 2021年

3031 (株)ラクーンホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3991,4171,3781,413125,4001,413
2021-12-291,3721,4091,3651,409192,0001,409
2021-12-281,4101,4171,3601,370255,9001,370
2021-12-271,4471,4541,3871,405178,2001,405
2021-12-241,4501,4771,4311,438176,0001,438
2021-12-231,4271,4501,4001,440267,5001,440
2021-12-221,3871,4251,3661,421237,8001,421
2021-12-211,3901,3991,3181,385493,3001,385
2021-12-201,3531,4161,3531,413487,2001,413
2021-12-171,3461,3621,3301,351320,4001,351
2021-12-161,3631,3681,3261,346274,1001,346
2021-12-151,3001,3681,3001,336471,4001,336
2021-12-141,3261,3491,2831,289336,7001,289
2021-12-131,3431,3681,2841,323644,9001,323
2021-12-101,3701,4031,3381,350774,3001,350
2021-12-091,3011,3851,3011,383946,0001,383
2021-12-081,2751,3341,2551,2991,019,7001,299
2021-12-071,1281,2761,1281,2501,276,4001,250
2021-12-061,1031,1371,0231,1171,786,5001,117
2021-12-031,1911,1931,1551,1551,651,5001,155
2021-12-021,5301,5661,4501,455914,9001,455
2021-12-011,5451,5951,4881,563449,4001,563
2021-11-301,5881,6141,5331,533450,0001,533
2021-11-291,5461,6101,5401,570362,3001,570
2021-11-261,6201,6201,5511,586362,6001,586
2021-11-251,6451,6871,6251,634286,9001,634
2021-11-241,7091,7091,6101,638461,3001,638
2021-11-221,6971,6981,6531,682185,6001,682
2021-11-191,6991,7151,6731,691229,9001,691
2021-11-181,6981,7091,6301,665270,6001,665
2021-11-171,7471,7471,6841,702460,2001,702
2021-11-161,6781,7231,6631,716421,5001,716
2021-11-151,6391,6721,6361,665239,4001,665
2021-11-121,6501,6591,6201,628202,1001,628
2021-11-111,6071,6701,6011,638351,0001,638
2021-11-101,5861,6401,5801,623219,0001,623
2021-11-091,6021,6221,5901,603226,4001,603
2021-11-081,6021,6141,5791,596221,2001,596
2021-11-051,5731,6001,5601,596156,0001,596
2021-11-041,5851,6041,5691,572159,5001,572
2021-11-021,5991,6171,5581,574178,1001,574
2021-11-011,6021,6241,5991,610265,1001,610
2021-10-291,5441,6041,5441,590378,8001,590
2021-10-281,5491,5541,5261,544191,0001,544
2021-10-271,5631,5751,5371,569272,5001,569
2021-10-261,5671,5741,5411,555151,0001,555
2021-10-251,5411,5531,5151,547172,8001,547
2021-10-221,5621,5741,5371,540202,7001,540
2021-10-211,5841,5931,5551,562236,7001,562
2021-10-201,6551,6601,5841,596513,9001,596
2021-10-191,5781,6301,5711,630502,0001,630
2021-10-181,5761,5851,5511,564225,6001,564
2021-10-151,5351,5601,5121,560252,5001,560
2021-10-141,5311,5461,4861,516320,4001,516
2021-10-131,5571,5701,5221,529316,4001,529
2021-10-121,5841,5941,5541,574310,8001,574
2021-10-111,5311,5961,5201,596549,1001,596
2021-10-081,5401,5441,5011,515425,2001,515
2021-10-071,4701,5301,4631,505498,0001,505
2021-10-061,4451,4811,4301,449468,8001,449
2021-10-051,4651,4711,4041,447581,2001,447
2021-10-041,5601,5631,4921,495543,1001,495
2021-10-011,5701,5951,5521,555417,9001,555
2021-09-301,5701,5811,5481,574419,2001,574
2021-09-291,5461,5911,5301,573472,4001,573
2021-09-281,5851,6001,5501,579515,3001,579
2021-09-271,6101,6311,5941,596515,4001,596
2021-09-241,5801,6051,5721,595522,7001,595
2021-09-221,5531,5731,5011,540640,1001,540
2021-09-211,5011,5351,5001,519487,3001,519
2021-09-171,5181,5841,4881,561977,8001,561
2021-09-161,5951,6131,5281,545845,6001,545
2021-09-151,6381,6611,6021,618658,5001,618
2021-09-141,6651,6891,6511,663803,0001,663
2021-09-131,6861,7451,6461,6731,681,0001,673
2021-09-101,5671,6531,5421,6511,240,3001,651
2021-09-091,5091,5771,4861,5611,344,3001,561
2021-09-081,4981,5441,4471,5271,708,7001,527
2021-09-071,5981,5981,5081,5182,133,1001,518
2021-09-061,6571,6621,5951,6181,091,4001,618
2021-09-031,6161,6421,5791,6251,675,5001,625
2021-09-021,7881,8901,6501,6562,764,1001,656
2021-09-011,7651,7731,7651,765394,6001,765
2021-08-312,2512,2762,2012,265430,9002,265
2021-08-302,2302,2522,1692,248372,4002,248
2021-08-272,1652,2022,1402,183194,0002,183
2021-08-262,1772,2212,1562,183287,4002,183
2021-08-252,1752,1932,1522,177227,4002,177
2021-08-242,1842,1952,1602,176289,7002,176
2021-08-232,1652,2022,1362,173208,6002,173
2021-08-202,1922,2162,1262,158365,7002,158
2021-08-192,2332,2832,2112,214272,5002,214
2021-08-182,2802,2972,2292,288367,7002,288
2021-08-172,3822,3822,3112,318300,2002,318
2021-08-162,3902,4012,3352,370315,2002,370
2021-08-132,3882,4532,3882,427302,2002,427
2021-08-122,4182,4702,3552,380516,4002,380
2021-08-112,3452,4282,3332,415442,3002,415
2021-08-102,1962,3542,1752,333681,3002,333
2021-08-062,3042,3042,1522,161656,2002,161
2021-08-052,2542,3372,2332,310307,8002,310
2021-08-042,3112,3112,2562,260235,8002,260
2021-08-032,3282,3522,2952,316175,6002,316
2021-08-022,3722,3872,3052,328290,9002,328
2021-07-302,3452,4032,3212,347412,1002,347
2021-07-292,3072,3962,2852,377424,8002,377
2021-07-282,4092,4092,2602,265505,4002,265
2021-07-272,4602,4732,4172,432223,2002,432
2021-07-262,4112,4632,4012,457367,9002,457
2021-07-212,3732,4102,3512,371440,2002,371
2021-07-202,3182,4022,3002,333455,8002,333
2021-07-192,3862,4312,3452,356419,0002,356
2021-07-162,3512,4502,3362,436585,5002,436
2021-07-152,5482,5602,3652,3801,268,8002,380
2021-07-142,3842,5022,3612,499881,7002,499
2021-07-132,3992,4302,3222,348637,8002,348
2021-07-122,3002,3602,2692,357457,6002,357
2021-07-092,2372,3082,2062,267680,6002,267
2021-07-082,3552,3792,2772,282800,8002,282
2021-07-072,2552,3772,2542,305825,2002,305
2021-07-062,2482,2762,2152,244247,9002,244
2021-07-052,2582,2782,2252,227254,8002,227
2021-07-022,2422,3342,2232,297417,3002,297
2021-07-012,3102,3102,2112,232447,1002,232
2021-06-302,3512,3732,2892,296455,8002,296
2021-06-292,3652,3982,3422,349513,3002,349
2021-06-282,3302,3992,3132,336517,7002,336
2021-06-252,2802,3492,2462,344488,2002,344
2021-06-242,3072,3182,2402,260282,0002,260
2021-06-232,3152,3302,2672,286304,9002,286
2021-06-222,2962,3372,2832,312331,2002,312
2021-06-212,2322,2852,2282,267469,3002,267
2021-06-182,3602,3782,2602,269566,1002,269
2021-06-172,3632,3822,3242,343344,2002,343
2021-06-162,3742,4392,3582,395425,8002,395
2021-06-152,4852,4872,3472,375902,5002,375
2021-06-142,4152,4822,4002,475992,0002,475
2021-06-112,5752,5972,4132,4181,826,1002,418
2021-06-102,7422,7492,5702,6351,161,3002,635
2021-06-092,7782,8792,7542,773905,0002,773
2021-06-082,7102,7742,6842,741351,6002,741
2021-06-072,7522,7592,6902,710302,6002,710
2021-06-042,8002,8042,6902,712422,9002,712
2021-06-032,7912,8602,7752,806442,8002,806
2021-06-022,7592,8552,7072,780487,0002,780
2021-06-012,7372,8082,7262,773458,0002,773
2021-05-312,7192,7552,6742,687448,7002,687
2021-05-282,7722,8322,7182,738517,6002,738
2021-05-272,7802,8402,7662,769458,6002,769
2021-05-262,8672,8702,7742,795552,7002,795
2021-05-252,9623,0052,8462,851613,8002,851
2021-05-243,0503,1002,9452,953593,7002,953
2021-05-212,9323,0352,9203,015454,5003,015
2021-05-202,9802,9902,8962,911364,5002,911
2021-05-192,9503,0252,9302,980308,4002,980
2021-05-182,8893,0052,8532,981475,4002,981
2021-05-172,9502,9682,8372,871479,7002,871
2021-05-142,8112,9442,7932,907823,4002,907
2021-05-132,8852,9392,7232,745928,5002,745
2021-05-123,0853,1502,7902,8371,130,7002,837
2021-05-113,1353,1803,0653,100368,4003,100
2021-05-103,2603,3153,1103,195444,7003,195
2021-05-073,2003,2753,1553,230369,7003,230
2021-05-063,1353,2953,1003,230551,1003,230
2021-04-303,1003,2003,0753,200429,5003,200
2021-04-283,0703,1753,0153,155475,2003,155
2021-04-273,0203,0802,9533,050694,7003,050
2021-04-263,1653,1752,9332,9491,346,5002,949
2021-04-233,1603,3203,1303,2251,163,6003,225
2021-04-222,9253,1752,9203,1601,103,8003,160
2021-04-212,8262,9232,7842,875581,8002,875
2021-04-202,8382,9032,8162,857611,8002,857
2021-04-192,9713,0452,8582,867862,9002,867
2021-04-162,9953,0202,9132,991731,6002,991
2021-04-152,9813,0052,8752,9451,175,5002,945
2021-04-143,0753,2103,0353,0501,112,1003,050
2021-04-132,9543,0752,9373,0651,145,3003,065
2021-04-122,9903,0152,8852,9541,265,4002,954
2021-04-092,8873,0102,8822,9841,548,1002,984
2021-04-082,7492,9052,6942,9001,637,2002,900
2021-04-072,7522,7552,6902,7331,078,8002,733
2021-04-062,7602,8142,7452,8091,070,7002,809
2021-04-052,7802,7802,6712,7671,345,3002,767
2021-04-022,8132,8492,7612,8171,317,5002,817
2021-04-012,6922,7882,6602,7772,233,4002,777
2021-03-312,4332,7172,3932,7042,945,1002,704
2021-03-302,4022,4472,3352,383821,1002,383
2021-03-292,3052,4322,3022,3861,344,2002,386
2021-03-262,1852,2802,1812,267731,2002,267
2021-03-252,2512,2712,1222,174967,2002,174
2021-03-242,3362,4482,2862,2911,512,4002,291
2021-03-232,2652,4262,2522,3771,824,7002,377
2021-03-222,2402,2882,1812,257628,8002,257
2021-03-192,1882,2402,1672,229973,0002,229
2021-03-182,1592,2482,1122,2431,353,9002,243
2021-03-172,0142,3132,0142,1902,880,2002,190
2021-03-161,9482,0161,9482,016848,1002,016
2021-03-151,8641,9471,8501,934690,3001,934
2021-03-121,8601,8641,7931,844642,0001,844
2021-03-111,8001,8311,7661,829691,8001,829
2021-03-101,8211,8491,7771,807980,5001,807
2021-03-091,8441,8651,7251,7681,076,0001,768
2021-03-081,8801,9861,7921,8202,049,9001,820
2021-03-051,7301,8391,6801,8202,080,5001,820
2021-03-041,8801,9361,8531,890904,1001,890
2021-03-032,0352,0601,8891,9191,227,7001,919
2021-03-022,0232,1072,0052,053939,7002,053
2021-03-012,1722,1751,9712,0151,162,2002,015
2021-02-262,2402,2412,1012,1381,557,7002,138
2021-02-252,2382,3372,2102,3261,106,8002,326
2021-02-242,2812,3172,1422,1811,011,4002,181
2021-02-222,2752,2842,2232,231478,3002,231
2021-02-192,2002,3082,1912,251706,6002,251
2021-02-182,1802,2732,1512,242629,6002,242
2021-02-172,1632,2092,0612,1861,027,1002,186
2021-02-162,1402,2592,1252,213940,6002,213
2021-02-152,1102,1762,0512,150548,7002,150
2021-02-122,0902,1192,0272,112496,8002,112
2021-02-102,0382,1342,0322,122834,3002,122
2021-02-092,0122,0551,9932,027705,8002,027
2021-02-082,1712,1831,9801,9921,585,1001,992
2021-02-052,0902,2182,0762,2051,082,2002,205
2021-02-042,1252,1602,0272,065916,2002,065
2021-02-032,1252,1562,0852,1001,048,9002,100
2021-02-022,0302,0982,0002,087863,5002,087
2021-02-011,9052,0211,8972,009817,9002,009
2021-01-292,0002,0401,9021,9261,106,6001,926
2021-01-281,8911,9751,8701,9751,100,1001,975
2021-01-271,9812,0001,9241,952938,0001,952
2021-01-261,9251,9891,8881,9621,174,7001,962
2021-01-251,8121,9261,8091,9211,144,3001,921
2021-01-221,7961,8121,7611,808573,8001,808
2021-01-211,7241,8221,7201,796703,5001,796
2021-01-201,7421,7651,7041,724647,5001,724
2021-01-191,8331,8581,7281,7401,016,8001,740
2021-01-181,7321,8441,7321,833898,3001,833
2021-01-151,7071,7771,6851,758535,2001,758
2021-01-141,7681,7801,7051,708391,9001,708
2021-01-131,7001,7551,6931,736576,8001,736
2021-01-121,7101,7381,6811,701420,7001,701
2021-01-081,7321,7361,6631,712731,4001,712
2021-01-071,7621,7811,6961,702677,4001,702
2021-01-061,7861,8281,7801,781502,2001,781
2021-01-051,8301,8401,7531,796849,8001,796
2021-01-041,7601,8701,7501,8691,368,2001,869

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