3031 (株)ラクーンホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	650	659	640	649	177,200	649
2023-12-28	642	669	642	651	329,900	651
2023-12-27	618	648	616	648	413,900	648
2023-12-26	601	618	601	613	161,900	613
2023-12-25	600	618	597	607	435,700	607
2023-12-22	600	613	592	592	269,500	592
2023-12-21	612	613	593	604	736,500	604
2023-12-20	640	649	627	627	278,500	627
2023-12-19	641	645	635	640	163,600	640
2023-12-18	662	662	637	644	179,700	644
2023-12-15	630	666	628	664	405,400	664
2023-12-14	682	682	618	633	784,000	633
2023-12-13	697	706	682	687	513,200	687
2023-12-12	714	715	694	712	183,600	712
2023-12-11	725	728	707	707	163,700	707
2023-12-08	758	769	725	725	291,600	725
2023-12-07	776	779	749	773	322,000	773
2023-12-06	741	778	741	777	420,900	777
2023-12-05	738	745	716	740	390,600	740
2023-12-04	702	758	702	738	828,700	738
2023-12-01	653	724	653	692	1,112,200	692
2023-11-30	702	705	673	681	333,500	681
2023-11-29	685	695	681	688	220,200	688
2023-11-28	693	693	678	680	198,100	680
2023-11-27	699	706	687	688	190,200	688
2023-11-24	717	718	703	704	135,200	704
2023-11-22	728	728	717	717	97,500	717
2023-11-21	724	734	723	729	141,300	729
2023-11-20	726	727	717	717	85,700	717
2023-11-17	719	725	717	722	69,600	722
2023-11-16	726	732	720	724	60,000	724
2023-11-15	718	733	716	732	137,200	732
2023-11-14	715	723	708	711	68,700	711
2023-11-13	721	721	711	713	58,200	713
2023-11-10	722	727	715	720	78,400	720
2023-11-09	727	734	718	731	64,300	731
2023-11-08	739	743	723	728	119,700	728
2023-11-07	716	733	716	733	101,000	733
2023-11-06	723	727	709	720	145,000	720
2023-11-02	717	718	705	718	107,900	718
2023-11-01	709	717	705	705	87,900	705
2023-10-31	703	710	685	710	135,800	710
2023-10-30	687	705	685	701	108,700	701
2023-10-27	692	701	687	701	413,300	701
2023-10-26	694	701	690	697	68,400	697
2023-10-25	715	717	694	694	136,400	694
2023-10-24	682	710	671	708	150,500	708
2023-10-23	679	686	673	680	119,200	680
2023-10-20	682	684	671	683	175,700	683
2023-10-19	692	701	686	690	148,100	690
2023-10-18	701	712	692	711	138,900	711
2023-10-17	693	702	687	698	130,600	698
2023-10-16	696	702	678	681	285,900	681
2023-10-13	733	735	711	711	273,800	711
2023-10-12	739	750	730	747	129,500	747
2023-10-11	776	776	745	745	143,400	745
2023-10-10	762	773	760	772	153,100	772
2023-10-06	755	764	737	764	246,900	764
2023-10-05	731	755	729	755	405,700	755
2023-10-04	715	743	715	733	399,700	733
2023-10-03	740	748	728	733	218,800	733
2023-10-02	757	763	742	742	218,400	742
2023-09-29	767	768	751	755	240,300	755
2023-09-28	777	785	760	767	293,900	767
2023-09-27	745	778	741	778	348,800	778
2023-09-26	767	772	741	741	309,000	741
2023-09-25	743	779	739	754	983,800	754
2023-09-22	710	728	708	720	207,600	720
2023-09-21	725	738	720	722	195,500	722
2023-09-20	738	751	731	731	171,700	731
2023-09-19	747	749	732	743	214,900	743
2023-09-15	749	756	735	753	290,600	753
2023-09-14	768	779	751	752	162,800	752
2023-09-13	745	769	745	768	199,300	768
2023-09-12	764	774	747	748	248,000	748
2023-09-11	779	780	760	760	303,200	760
2023-09-08	780	788	760	788	418,700	788
2023-09-07	796	821	787	794	796,100	794
2023-09-06	780	799	755	799	563,200	799
2023-09-05	747	788	747	780	746,700	780
2023-09-04	781	799	740	740	652,400	740
2023-09-01	727	805	719	774	1,797,400	774
2023-08-31	760	760	744	756	587,700	756
2023-08-30	755	766	753	761	365,600	761
2023-08-29	735	760	733	752	394,400	752
2023-08-28	753	754	734	734	324,700	734
2023-08-25	725	754	722	741	738,400	741
2023-08-24	746	748	728	730	770,200	730
2023-08-23	685	743	685	741	678,100	741
2023-08-22	702	702	684	688	155,400	688
2023-08-21	682	707	682	701	261,700	701
2023-08-18	690	693	679	682	224,500	682
2023-08-17	705	705	685	696	284,200	696
2023-08-16	710	719	706	715	145,000	715
2023-08-15	724	728	710	722	166,100	722
2023-08-14	730	736	722	726	202,900	726
2023-08-10	711	729	709	729	213,600	729
2023-08-09	715	721	707	721	138,400	721
2023-08-08	719	727	709	713	231,600	713
2023-08-07	699	720	695	720	360,300	720
2023-08-04	660	708	656	707	393,500	707
2023-08-03	680	681	662	663	355,800	663
2023-08-02	685	692	682	688	177,300	688
2023-08-01	706	711	691	691	187,500	691
2023-07-31	702	713	701	713	212,900	713
2023-07-28	690	698	684	694	127,900	694
2023-07-27	697	700	692	697	102,000	697
2023-07-26	692	698	687	695	115,700	695
2023-07-25	695	699	693	697	146,300	697
2023-07-24	699	708	692	697	144,700	697
2023-07-21	694	704	680	699	279,300	699
2023-07-20	681	699	674	697	308,900	697
2023-07-19	677	684	667	677	358,000	677
2023-07-18	686	693	678	681	157,000	681
2023-07-14	691	696	684	690	223,100	690
2023-07-13	677	694	667	694	241,300	694
2023-07-12	680	688	671	680	275,200	680
2023-07-11	691	701	678	678	396,500	678
2023-07-10	697	701	684	690	327,100	690
2023-07-07	699	709	696	702	214,400	702
2023-07-06	717	717	701	710	358,700	710
2023-07-05	743	745	724	726	340,000	726
2023-07-04	711	747	709	739	793,100	739
2023-07-03	679	712	679	711	905,100	711
2023-06-30	699	699	673	681	986,700	681
2023-06-29	705	716	697	707	417,800	707
2023-06-28	700	703	679	703	623,900	703
2023-06-27	704	708	691	696	517,900	696
2023-06-26	716	721	705	712	261,700	712
2023-06-23	744	747	713	716	462,200	716
2023-06-22	728	745	724	733	296,300	733
2023-06-21	748	750	731	732	361,000	732
2023-06-20	754	759	739	752	251,400	752
2023-06-19	748	759	738	750	314,900	750
2023-06-16	760	766	739	748	351,900	748
2023-06-15	750	777	749	749	630,600	749
2023-06-14	720	748	711	744	1,049,600	744
2023-06-13	743	743	715	715	1,877,300	715
2023-06-12	746	765	746	763	884,400	763
2023-06-09	727	734	719	733	208,700	733
2023-06-08	729	729	710	715	266,200	715
2023-06-07	742	747	727	732	234,400	732
2023-06-06	739	739	725	734	232,600	734
2023-06-05	734	744	731	742	228,000	742
2023-06-02	715	725	710	722	133,000	722
2023-06-01	713	723	708	718	149,100	718
2023-05-31	725	730	715	715	199,400	715
2023-05-30	726	732	710	731	181,200	731
2023-05-29	722	727	713	724	150,300	724
2023-05-26	723	723	714	716	231,300	716
2023-05-25	750	750	728	731	249,600	731
2023-05-24	750	764	741	741	271,600	741
2023-05-23	753	759	734	745	386,100	745
2023-05-22	731	749	724	747	239,100	747
2023-05-19	715	746	715	734	557,400	734
2023-05-18	716	719	699	707	274,500	707
2023-05-17	715	720	707	709	195,900	709
2023-05-16	720	723	712	714	186,300	714
2023-05-15	707	723	703	722	231,800	722
2023-05-12	716	718	707	713	206,800	713
2023-05-11	722	723	711	720	264,900	720
2023-05-10	732	732	715	722	280,500	722
2023-05-09	734	745	727	732	279,100	732
2023-05-08	732	735	722	730	250,700	730
2023-05-02	738	739	726	736	174,200	736
2023-05-01	737	746	737	738	277,500	738
2023-04-28	740	741	722	728	305,600	728
2023-04-27	729	742	728	735	266,000	735
2023-04-26	752	752	737	741	581,100	741
2023-04-25	763	773	756	761	268,300	761
2023-04-24	752	771	750	761	306,400	761
2023-04-21	759	762	742	745	338,300	745
2023-04-20	756	769	754	762	268,100	762
2023-04-19	780	782	758	766	650,300	766
2023-04-18	783	793	782	792	180,000	792
2023-04-17	787	787	777	781	275,400	781
2023-04-14	792	803	786	794	225,200	794
2023-04-13	770	781	765	781	413,700	781
2023-04-12	775	783	764	783	514,400	783
2023-04-11	777	793	774	785	452,800	785
2023-04-10	777	779	765	768	307,600	768
2023-04-07	775	778	763	770	263,000	770
2023-04-06	784	785	768	776	427,900	776
2023-04-05	802	813	785	789	460,300	789
2023-04-04	815	815	797	798	645,900	798
2023-04-03	836	838	822	827	347,400	827
2023-03-31	836	839	813	823	361,500	823
2023-03-30	819	833	813	821	544,500	821
2023-03-29	816	820	811	820	383,400	820
2023-03-28	833	834	822	823	275,000	823
2023-03-27	850	856	839	845	271,900	845
2023-03-24	858	858	830	843	429,000	843
2023-03-23	870	871	851	860	335,900	860
2023-03-22	888	890	866	879	642,800	879
2023-03-20	928	930	887	887	356,300	887
2023-03-17	925	949	924	938	247,800	938
2023-03-16	883	950	883	930	559,000	930
2023-03-15	906	918	882	883	260,500	883
2023-03-14	923	927	903	907	273,200	907
2023-03-13	930	950	920	938	342,700	938
2023-03-10	968	972	943	943	484,900	943
2023-03-09	962	985	958	980	264,500	980
2023-03-08	967	976	959	961	167,500	961
2023-03-07	958	978	951	967	337,700	967
2023-03-06	979	980	957	967	338,700	967
2023-03-03	971	979	957	968	458,100	968
2023-03-02	995	998	960	971	713,300	971
2023-03-01	1,001	1,022	986	998	981,400	998
2023-02-28	1,122	1,126	1,087	1,088	287,100	1,088
2023-02-27	1,110	1,141	1,109	1,122	221,700	1,122
2023-02-24	1,101	1,107	1,083	1,103	108,700	1,103
2023-02-22	1,101	1,121	1,096	1,104	150,500	1,104
2023-02-21	1,128	1,139	1,107	1,112	90,200	1,112
2023-02-20	1,117	1,136	1,103	1,128	88,300	1,128
2023-02-17	1,133	1,139	1,116	1,117	112,600	1,117
2023-02-16	1,125	1,150	1,121	1,150	86,000	1,150
2023-02-15	1,137	1,138	1,111	1,119	108,700	1,119
2023-02-14	1,158	1,165	1,136	1,142	60,800	1,142
2023-02-13	1,142	1,153	1,127	1,150	93,600	1,150
2023-02-10	1,144	1,165	1,137	1,143	95,200	1,143
2023-02-09	1,140	1,163	1,140	1,153	96,800	1,153
2023-02-08	1,163	1,163	1,135	1,156	131,300	1,156
2023-02-07	1,161	1,165	1,141	1,156	121,500	1,156
2023-02-06	1,158	1,176	1,158	1,159	97,500	1,159
2023-02-03	1,167	1,170	1,141	1,149	101,500	1,149
2023-02-02	1,195	1,203	1,151	1,164	149,700	1,164
2023-02-01	1,183	1,219	1,181	1,188	140,600	1,188
2023-01-31	1,188	1,200	1,171	1,175	103,800	1,175
2023-01-30	1,176	1,198	1,169	1,178	371,500	1,178
2023-01-27	1,172	1,189	1,168	1,177	122,800	1,177
2023-01-26	1,187	1,197	1,172	1,172	108,600	1,172
2023-01-25	1,175	1,194	1,161	1,180	100,600	1,180
2023-01-24	1,182	1,196	1,158	1,190	189,300	1,190
2023-01-23	1,137	1,180	1,131	1,162	194,000	1,162
2023-01-20	1,143	1,152	1,121	1,129	105,600	1,129
2023-01-19	1,105	1,160	1,100	1,145	209,000	1,145
2023-01-18	1,087	1,126	1,087	1,115	120,000	1,115
2023-01-17	1,077	1,094	1,074	1,083	147,400	1,083
2023-01-16	1,065	1,097	1,063	1,063	138,700	1,063
2023-01-13	1,086	1,094	1,068	1,073	178,200	1,073
2023-01-12	1,120	1,123	1,092	1,108	112,600	1,108
2023-01-11	1,110	1,128	1,100	1,102	86,500	1,102
2023-01-10	1,086	1,107	1,083	1,107	98,700	1,107
2023-01-06	1,055	1,077	1,052	1,072	88,500	1,072
2023-01-05	1,076	1,081	1,055	1,071	97,900	1,071
2023-01-04	1,081	1,083	1,051	1,055	169,900	1,055

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11月
日	月	火	水	木	金	土
« 10月31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

3031 (株)ラクーンホールディングス の時系列データ [2023年度]

3031 (株)ラクーンホールディングスの時系列データ [2023年度]